date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-03 09:30:00,21.75,21.95,20.75,20.75,2172000.0,18.923,19.0971,18.053,18.053,2172000.0
2007-05-03 10:00:00,20.75,20.95,20.55,20.8,853500.0,18.053,18.227,17.879,18.0965,853500.0
2007-05-03 10:30:00,20.7,21.14,20.7,20.95,990600.0,18.0095,18.3923,18.0095,18.227,990600.0
2007-05-03 11:00:00,20.95,21.0,20.85,20.91,456000.0,18.227,18.2705,18.14,18.1922,456000.0
2007-05-03 11:30:00,20.9,20.95,20.87,20.9,473400.0,18.1835,18.227,18.1574,18.1835,473400.0
2007-05-03 12:00:00,20.9,20.9,20.8,20.8,193200.0,18.1835,18.1835,18.0965,18.0965,193200.0
2007-05-03 12:30:00,20.81,20.82,20.72,20.74,176900.0,18.1052,18.1139,18.0269,18.0443,176900.0
2007-05-03 13:00:00,20.75,20.75,20.71,20.71,98000.0,18.053,18.053,18.0182,18.0182,98000.0
2007-05-03 13:30:00,20.71,20.72,20.57,20.6,209600.0,18.0182,18.0269,17.8964,17.9225,209600.0
2007-05-03 14:00:00,20.58,20.79,20.55,20.75,173600.0,17.9051,18.0878,17.879,18.053,173600.0
2007-05-03 14:30:00,20.72,20.75,20.6,20.63,76000.0,18.0269,18.053,17.9225,17.9486,76000.0
2007-05-03 15:00:00,20.61,20.7,20.59,20.59,154200.0,17.9312,18.0095,17.9138,17.9138,154200.0
2007-05-03 15:30:00,20.59,20.75,20.55,20.73,183000.0,17.9138,18.053,17.879,18.0356,183000.0
2007-05-04 09:30:00,21.25,21.28,20.7,20.97,967500.0,18.488,18.5141,18.0095,18.2444,967500.0
2007-05-04 10:00:00,20.98,21.0,20.88,20.93,624000.0,18.2531,18.2705,18.1661,18.2096,624000.0
2007-05-04 10:30:00,20.94,21.12,20.88,21.12,583000.0,18.2183,18.3749,18.1661,18.3749,583000.0
2007-05-04 11:00:00,21.12,21.2,21.0,21.12,275400.0,18.3749,18.4445,18.2705,18.3749,275400.0
2007-05-04 11:30:00,21.12,21.23,21.09,21.1,195900.0,18.3749,18.4706,18.3488,18.3575,195900.0
2007-05-04 12:00:00,21.1,21.14,21.0,21.11,180000.0,18.3575,18.3923,18.2705,18.3662,180000.0
2007-05-04 12:30:00,21.08,21.29,21.0,21.28,533400.0,18.3401,18.5228,18.2705,18.5141,533400.0
2007-05-04 13:00:00,21.29,21.35,21.25,21.3,531200.0,18.5228,18.575,18.488,18.5315,531200.0
2007-05-04 13:30:00,21.3,21.3,21.05,21.08,127200.0,18.5315,18.5315,18.314,18.3401,127200.0
2007-05-04 14:00:00,21.08,21.1,21.0,21.02,267300.0,18.3401,18.3575,18.2705,18.2879,267300.0
2007-05-04 14:30:00,21.02,21.05,20.95,20.96,123300.0,18.2879,18.314,18.227,18.2357,123300.0
2007-05-04 15:00:00,20.96,21.0,20.9,21.0,142300.0,18.2357,18.2705,18.1835,18.2705,142300.0
2007-05-04 15:30:00,21.0,21.1,20.97,20.99,288300.0,18.2705,18.3575,18.2444,18.2618,288300.0
2007-05-07 09:30:00,21.2,21.29,21.18,21.22,554200.0,18.4445,18.5228,18.4271,18.4619,554200.0
2007-05-07 10:00:00,21.18,21.22,20.88,20.96,320600.0,18.4271,18.4619,18.1661,18.2357,320600.0
2007-05-07 10:30:00,20.96,21.0,20.8,20.82,108900.0,18.2357,18.2705,18.0965,18.1139,108900.0
2007-05-07 11:00:00,20.86,20.87,20.7,20.78,200900.0,18.1487,18.1574,18.0095,18.0791,200900.0
2007-05-07 11:30:00,20.77,20.8,20.7,20.7,119000.0,18.0704,18.0965,18.0095,18.0095,119000.0
2007-05-07 12:00:00,20.73,20.8,20.65,20.77,145000.0,18.0356,18.0965,17.966,18.0704,145000.0
2007-05-07 12:30:00,20.73,20.74,20.6,20.66,117500.0,18.0356,18.0443,17.9225,17.9747,117500.0
2007-05-07 13:00:00,20.67,20.68,20.55,20.55,119200.0,17.9834,17.9921,17.879,17.879,119200.0
2007-05-07 13:30:00,20.55,20.65,20.5,20.59,132900.0,17.879,17.966,17.8355,17.9138,132900.0
2007-05-07 14:00:00,20.6,20.8,20.53,20.63,141100.0,17.9225,18.0965,17.8616,17.9486,141100.0
2007-05-07 14:30:00,20.63,20.67,20.5,20.57,101700.0,17.9486,17.9834,17.8355,17.8964,101700.0
2007-05-07 15:00:00,20.57,20.6,20.37,20.45,204300.0,17.8964,17.9225,17.7224,17.792,204300.0
2007-05-07 15:30:00,20.45,20.5,20.2,20.37,342000.0,17.792,17.8355,17.5745,17.7224,342000.0
2007-05-08 09:30:00,20.0,20.0,19.3,19.53,915100.0,17.4005,17.4005,16.7915,16.9916,915100.0
2007-05-08 10:00:00,19.52,19.6,19.31,19.39,357800.0,16.9829,17.0525,16.8002,16.8698,357800.0
2007-05-08 10:30:00,19.4,19.9,19.35,19.84,668700.0,16.8785,17.3135,16.835,17.2613,668700.0
2007-05-08 11:00:00,19.84,19.84,19.45,19.72,458000.0,17.2613,17.2613,16.922,17.1569,458000.0
2007-05-08 11:30:00,19.72,19.77,19.66,19.69,374200.0,17.1569,17.2004,17.1047,17.1308,374200.0
2007-05-08 12:00:00,19.7,19.7,19.5,19.53,111500.0,17.1395,17.1395,16.9655,16.9916,111500.0
2007-05-08 12:30:00,19.53,19.7,19.52,19.55,83900.0,16.9916,17.1395,16.9829,17.009,83900.0
2007-05-08 13:00:00,19.55,19.65,19.51,19.51,101900.0,17.009,17.096,16.9742,16.9742,101900.0
2007-05-08 13:30:00,19.5,19.54,19.48,19.51,186800.0,16.9655,17.0003,16.9481,16.9742,186800.0
2007-05-08 14:00:00,19.5,19.75,19.5,19.65,214100.0,16.9655,17.183,16.9655,17.096,214100.0
2007-05-08 14:30:00,19.66,19.66,19.5,19.51,122700.0,17.1047,17.1047,16.9655,16.9742,122700.0
2007-05-08 15:00:00,19.51,19.6,19.51,19.55,56100.0,16.9742,17.0525,16.9742,17.009,56100.0
2007-05-08 15:30:00,19.55,19.65,19.55,19.64,249600.0,17.009,17.096,17.009,17.0873,249600.0
2007-05-09 09:30:00,19.75,20.1,19.63,19.98,590500.0,17.183,17.4875,17.0786,17.3831,590500.0
2007-05-09 10:00:00,19.99,20.2,19.96,20.09,995100.0,17.3918,17.5745,17.3657,17.4788,995100.0
2007-05-09 10:30:00,20.1,20.14,19.9,20.0,995700.0,17.4875,17.5223,17.3135,17.4005,995700.0
2007-05-09 11:00:00,20.0,20.02,19.95,20.0,493800.0,17.4005,17.4179,17.357,17.4005,493800.0
2007-05-09 11:30:00,20.01,20.03,19.99,20.02,526500.0,17.4092,17.4266,17.3918,17.4179,526500.0
2007-05-09 12:00:00,20.03,20.1,20.0,20.06,234900.0,17.4266,17.4875,17.4005,17.4527,234900.0
2007-05-09 12:30:00,20.06,20.09,19.96,20.02,380900.0,17.4527,17.4788,17.3657,17.4179,380900.0
2007-05-09 13:00:00,20.02,20.02,19.95,19.99,252400.0,17.4179,17.4179,17.357,17.3918,252400.0
2007-05-09 13:30:00,19.97,20.05,19.96,19.99,605100.0,17.3744,17.444,17.3657,17.3918,605100.0
2007-05-09 14:00:00,20.0,20.0,19.96,19.99,972100.0,17.4005,17.4005,17.3657,17.3918,972100.0
2007-05-09 14:30:00,19.99,19.99,19.9,19.96,539600.0,17.3918,17.3918,17.3135,17.3657,539600.0
2007-05-09 15:00:00,19.96,19.97,19.9,19.9,212600.0,17.3657,17.3744,17.3135,17.3135,212600.0
2007-05-09 15:30:00,19.91,19.91,19.71,19.8,257200.0,17.3222,17.3222,17.1482,17.2265,257200.0
2007-05-10 09:30:00,19.79,19.99,19.78,19.89,298500.0,17.2178,17.3918,17.2091,17.3048,298500.0
2007-05-10 10:00:00,19.91,19.91,19.85,19.87,136500.0,17.3222,17.3222,17.27,17.2874,136500.0
2007-05-10 10:30:00,19.86,19.91,19.86,19.9,373400.0,17.2787,17.3222,17.2787,17.3135,373400.0
2007-05-10 11:00:00,19.9,19.95,19.88,19.88,632600.0,17.3135,17.357,17.2961,17.2961,632600.0
2007-05-10 11:30:00,19.89,19.89,19.76,19.8,139900.0,17.3048,17.3048,17.1917,17.2265,139900.0
2007-05-10 12:00:00,19.81,19.82,19.78,19.78,242100.0,17.2352,17.2439,17.2091,17.2091,242100.0
2007-05-10 12:30:00,19.78,19.8,19.75,19.77,102300.0,17.2091,17.2265,17.183,17.2004,102300.0
2007-05-10 13:00:00,19.79,19.8,19.76,19.78,71700.0,17.2178,17.2265,17.1917,17.2091,71700.0
2007-05-10 13:30:00,19.78,19.8,19.7,19.7,223900.0,17.2091,17.2265,17.1395,17.1395,223900.0
2007-05-10 14:00:00,19.7,19.76,19.68,19.74,72200.0,17.1395,17.1917,17.1221,17.1743,72200.0
2007-05-10 14:30:00,19.74,19.76,19.55,19.69,245300.0,17.1743,17.1917,17.009,17.1308,245300.0
2007-05-10 15:00:00,19.69,19.75,19.65,19.72,108500.0,17.1308,17.183,17.096,17.1569,108500.0
2007-05-10 15:30:00,19.74,19.76,19.65,19.65,380200.0,17.1743,17.1917,17.096,17.096,380200.0
2007-05-11 09:30:00,19.71,19.8,19.64,19.67,482400.0,17.1482,17.2265,17.0873,17.1134,482400.0
2007-05-11 10:00:00,19.67,19.79,19.65,19.72,683700.0,17.1134,17.2178,17.096,17.1569,683700.0
2007-05-11 10:30:00,19.73,19.75,19.65,19.69,189100.0,17.1656,17.183,17.096,17.1308,189100.0
2007-05-11 11:00:00,19.69,19.7,19.59,19.6,157000.0,17.1308,17.1395,17.0438,17.0525,157000.0
2007-05-11 11:30:00,19.6,19.67,19.5,19.51,307600.0,17.0525,17.1134,16.9655,16.9742,307600.0
2007-05-11 12:00:00,19.51,19.52,19.31,19.37,272600.0,16.9742,16.9829,16.8002,16.8524,272600.0
2007-05-11 12:30:00,19.36,19.37,19.2,19.25,125600.0,16.8437,16.8524,16.7045,16.748,125600.0
2007-05-11 13:00:00,19.24,19.31,19.11,19.18,312300.0,16.7393,16.8002,16.6262,16.6871,312300.0
2007-05-11 13:30:00,19.19,19.23,19.12,19.13,205700.0,16.6958,16.7306,16.6349,16.6436,205700.0
2007-05-11 14:00:00,19.14,19.21,19.11,19.18,124000.0,16.6523,16.7132,16.6262,16.6871,124000.0
2007-05-11 14:30:00,19.18,19.19,19.12,19.18,137900.0,16.6871,16.6958,16.6349,16.6871,137900.0
2007-05-11 15:00:00,19.15,19.17,19.12,19.13,160600.0,16.661,16.6784,16.6349,16.6436,160600.0
2007-05-11 15:30:00,19.12,19.4,19.11,19.3,373700.0,16.6349,16.8785,16.6262,16.7915,373700.0
2007-05-14 09:30:00,19.15,19.39,19.12,19.18,200000.0,16.661,16.8698,16.6349,16.6871,200000.0
2007-05-14 10:00:00,19.18,19.23,19.16,19.17,61100.0,16.6871,16.7306,16.6697,16.6784,61100.0
2007-05-14 10:30:00,19.16,19.2,19.1,19.12,166900.0,16.6697,16.7045,16.6175,16.6349,166900.0
2007-05-14 11:00:00,19.13,19.15,19.05,19.05,103000.0,16.6436,16.661,16.574,16.574,103000.0
2007-05-14 11:30:00,19.07,19.1,19.02,19.03,147500.0,16.5914,16.6175,16.5479,16.5566,147500.0
2007-05-14 12:00:00,19.02,19.07,18.75,19.0,302400.0,16.5479,16.5914,16.313,16.5305,302400.0
2007-05-14 12:30:00,19.0,19.05,19.0,19.05,73900.0,16.5305,16.574,16.5305,16.574,73900.0
2007-05-14 13:00:00,19.04,19.05,19.03,19.04,91100.0,16.5653,16.574,16.5566,16.5653,91100.0
2007-05-14 13:30:00,19.04,19.05,18.95,18.95,102000.0,16.5653,16.574,16.487,16.487,102000.0
2007-05-14 14:00:00,18.95,19.03,18.9,19.0,177100.0,16.487,16.5566,16.4435,16.5305,177100.0
2007-05-14 14:30:00,19.0,19.01,18.92,18.95,105800.0,16.5305,16.5392,16.4609,16.487,105800.0
2007-05-14 15:00:00,18.95,18.98,18.85,18.87,132600.0,16.487,16.5131,16.4,16.4174,132600.0
2007-05-14 15:30:00,18.89,18.95,18.82,18.87,186900.0,16.4348,16.487,16.3739,16.4174,186900.0
2007-05-15 09:30:00,18.65,18.85,18.6,18.75,416900.0,16.226,16.4,16.1825,16.313,416900.0
2007-05-15 10:00:00,18.74,18.78,18.7,18.73,402500.0,16.3043,16.3391,16.2695,16.2956,402500.0
2007-05-15 10:30:00,18.72,18.75,18.66,18.69,254600.0,16.2869,16.313,16.2347,16.2608,254600.0
2007-05-15 11:00:00,18.67,18.73,18.66,18.71,260600.0,16.2434,16.2956,16.2347,16.2782,260600.0
2007-05-15 11:30:00,18.71,18.72,18.65,18.65,159800.0,16.2782,16.2869,16.226,16.226,159800.0
2007-05-15 12:00:00,18.65,18.66,18.6,18.64,181400.0,16.226,16.2347,16.1825,16.2173,181400.0
2007-05-15 12:30:00,18.63,18.67,18.63,18.65,88000.0,16.2086,16.2434,16.2086,16.226,88000.0
2007-05-15 13:00:00,18.64,18.65,18.55,18.59,515200.0,16.2173,16.226,16.139,16.1738,515200.0
2007-05-15 13:30:00,18.58,18.6,18.15,18.58,343500.0,16.1651,16.1825,15.791,16.1651,343500.0
2007-05-15 14:00:00,18.58,18.58,18.25,18.29,155900.0,16.1651,16.1651,15.878,15.9128,155900.0
2007-05-15 14:30:00,18.29,18.29,18.18,18.2,236700.0,15.9128,15.9128,15.8171,15.8345,236700.0
2007-05-15 15:00:00,18.21,18.31,18.2,18.22,273700.0,15.8432,15.9302,15.8345,15.8519,273700.0
2007-05-15 15:30:00,18.22,18.24,18.2,18.21,221200.0,15.8519,15.8693,15.8345,15.8432,221200.0
2007-05-16 09:30:00,18.06,18.45,18.02,18.4,806400.0,15.7127,16.052,15.6779,16.0085,806400.0
2007-05-16 10:00:00,18.4,18.48,18.16,18.3,263600.0,16.0085,16.0781,15.7997,15.9215,263600.0
2007-05-16 10:30:00,18.27,18.33,18.21,18.3,85900.0,15.8954,15.9476,15.8432,15.9215,85900.0
2007-05-16 11:00:00,18.3,18.33,18.26,18.3,83800.0,15.9215,15.9476,15.8867,15.9215,83800.0
2007-05-16 11:30:00,18.29,18.3,18.2,18.25,77200.0,15.9128,15.9215,15.8345,15.878,77200.0
2007-05-16 12:00:00,18.24,18.26,18.21,18.22,61000.0,15.8693,15.8867,15.8432,15.8519,61000.0
2007-05-16 12:30:00,18.23,18.35,18.2,18.29,204100.0,15.8606,15.965,15.8345,15.9128,204100.0
2007-05-16 13:00:00,18.27,18.33,18.21,18.27,105200.0,15.8954,15.9476,15.8432,15.8954,105200.0
2007-05-16 13:30:00,18.27,18.35,18.24,18.31,172800.0,15.8954,15.965,15.8693,15.9302,172800.0
2007-05-16 14:00:00,18.32,18.38,18.3,18.35,244000.0,15.9389,15.9911,15.9215,15.965,244000.0
2007-05-16 14:30:00,18.34,18.37,18.25,18.29,196900.0,15.9563,15.9824,15.878,15.9128,196900.0
2007-05-16 15:00:00,18.3,18.34,18.28,18.32,76800.0,15.9215,15.9563,15.9041,15.9389,76800.0
2007-05-16 15:30:00,18.32,18.35,18.26,18.35,171500.0,15.9389,15.965,15.8867,15.965,171500.0
2007-05-17 09:30:00,18.8,18.85,18.67,18.78,966800.0,16.3565,16.4,16.2434,16.3391,966800.0
2007-05-17 10:00:00,18.76,18.9,18.72,18.9,908600.0,16.3217,16.4435,16.2869,16.4435,908600.0
2007-05-17 10:30:00,18.89,19.17,18.88,19.16,1797200.0,16.4348,16.6784,16.4261,16.6697,1797200.0
2007-05-17 11:00:00,19.17,19.25,19.11,19.17,328700.0,16.6784,16.748,16.6262,16.6784,328700.0
2007-05-17 11:30:00,19.18,19.75,19.17,19.61,682600.0,16.6871,17.183,16.6784,17.0612,682600.0
2007-05-17 12:00:00,19.61,19.75,19.34,19.34,1476400.0,17.0612,17.183,16.8263,16.8263,1476400.0
2007-05-17 12:30:00,19.35,19.37,19.15,19.26,440500.0,16.835,16.8524,16.661,16.7567,440500.0
2007-05-17 13:00:00,19.26,19.27,19.2,19.24,178100.0,16.7567,16.7654,16.7045,16.7393,178100.0
2007-05-17 13:30:00,19.24,19.27,19.19,19.2,128600.0,16.7393,16.7654,16.6958,16.7045,128600.0
2007-05-17 14:00:00,19.2,19.24,19.1,19.1,216800.0,16.7045,16.7393,16.6175,16.6175,216800.0
2007-05-17 14:30:00,19.11,19.25,19.11,19.24,145900.0,16.6262,16.748,16.6262,16.7393,145900.0
2007-05-17 15:00:00,19.25,19.26,19.11,19.14,157300.0,16.748,16.7567,16.6262,16.6523,157300.0
2007-05-17 15:30:00,19.14,19.14,19.0,19.02,242200.0,16.6523,16.6523,16.5305,16.5479,242200.0
2007-05-18 09:30:00,19.47,19.47,18.55,18.69,694700.0,16.9394,16.9394,16.139,16.2608,694700.0
2007-05-18 10:00:00,18.69,18.8,18.6,18.67,311700.0,16.2608,16.3565,16.1825,16.2434,311700.0
2007-05-18 10:30:00,18.67,18.79,18.55,18.61,438800.0,16.2434,16.3478,16.139,16.1912,438800.0
2007-05-18 11:00:00,18.61,18.85,18.54,18.85,450900.0,16.1912,16.4,16.1303,16.4,450900.0
2007-05-18 11:30:00,18.85,18.99,18.79,18.93,233800.0,16.4,16.5218,16.3478,16.4696,233800.0
2007-05-18 12:00:00,18.94,18.99,18.9,18.91,85500.0,16.4783,16.5218,16.4435,16.4522,85500.0
2007-05-18 12:30:00,18.9,18.95,18.89,18.9,81500.0,16.4435,16.487,16.4348,16.4435,81500.0
2007-05-18 13:00:00,18.9,18.97,18.81,18.95,162200.0,16.4435,16.5044,16.3652,16.487,162200.0
2007-05-18 13:30:00,18.97,18.97,18.9,18.9,74400.0,16.5044,16.5044,16.4435,16.4435,74400.0
2007-05-18 14:00:00,18.9,18.93,18.88,18.92,148800.0,16.4435,16.4696,16.4261,16.4609,148800.0
2007-05-18 14:30:00,18.92,19.1,18.92,19.02,414200.0,16.4609,16.6175,16.4609,16.5479,414200.0
2007-05-18 15:00:00,19.02,19.22,18.96,19.22,438600.0,16.5479,16.7219,16.4957,16.7219,438600.0
2007-05-18 15:30:00,19.21,19.49,19.21,19.3,1703200.0,16.7132,16.9568,16.7132,16.7915,1703200.0
2007-05-21 09:30:00,19.2,19.26,19.05,19.05,170200.0,16.7045,16.7567,16.574,16.574,170200.0
2007-05-21 10:00:00,19.06,19.26,19.03,19.2,246200.0,16.5827,16.7567,16.5566,16.7045,246200.0
2007-05-21 10:30:00,19.18,19.26,19.13,19.18,107000.0,16.6871,16.7567,16.6436,16.6871,107000.0
2007-05-21 11:00:00,19.18,19.23,19.13,19.18,104400.0,16.6871,16.7306,16.6436,16.6871,104400.0
2007-05-21 11:30:00,19.18,19.22,19.16,19.22,66300.0,16.6871,16.7219,16.6697,16.7219,66300.0
2007-05-21 12:00:00,19.2,19.34,19.2,19.28,120500.0,16.7045,16.8263,16.7045,16.7741,120500.0
2007-05-21 12:30:00,19.28,19.29,19.05,19.06,66400.0,16.7741,16.7828,16.574,16.5827,66400.0
2007-05-21 13:00:00,19.06,19.11,19.06,19.1,26000.0,16.5827,16.6262,16.5827,16.6175,26000.0
2007-05-21 13:30:00,19.11,19.12,19.06,19.09,39200.0,16.6262,16.6349,16.5827,16.6088,39200.0
2007-05-21 14:00:00,19.08,19.12,19.08,19.09,49600.0,16.6001,16.6349,16.6001,16.6088,49600.0
2007-05-21 14:30:00,19.09,19.1,19.07,19.08,91500.0,16.6088,16.6175,16.5914,16.6001,91500.0
2007-05-21 15:00:00,19.07,19.11,19.07,19.1,63200.0,16.5914,16.6262,16.5914,16.6175,63200.0
2007-05-21 15:30:00,19.1,19.11,19.0,19.0,241400.0,16.6175,16.6262,16.5305,16.5305,241400.0
2007-05-22 09:30:00,19.1,19.2,19.0,19.16,256900.0,16.6175,16.7045,16.5305,16.6697,256900.0
2007-05-22 10:00:00,19.15,19.24,19.15,19.2,421800.0,16.661,16.7393,16.661,16.7045,421800.0
2007-05-22 10:30:00,19.2,19.22,19.14,19.18,270500.0,16.7045,16.7219,16.6523,16.6871,270500.0
2007-05-22 11:00:00,19.17,19.26,19.15,19.26,228900.0,16.6784,16.7567,16.661,16.7567,228900.0
2007-05-22 11:30:00,19.26,19.4,19.22,19.3,285300.0,16.7567,16.8785,16.7219,16.7915,285300.0
2007-05-22 12:00:00,19.3,19.32,19.25,19.27,286800.0,16.7915,16.8089,16.748,16.7654,286800.0
2007-05-22 12:30:00,19.29,19.32,19.21,19.21,266500.0,16.7828,16.8089,16.7132,16.7132,266500.0
2007-05-22 13:00:00,19.2,19.3,19.2,19.25,60800.0,16.7045,16.7915,16.7045,16.748,60800.0
2007-05-22 13:30:00,19.25,19.45,19.23,19.41,307900.0,16.748,16.922,16.7306,16.8872,307900.0
2007-05-22 14:00:00,19.4,19.5,19.36,19.37,230800.0,16.8785,16.9655,16.8437,16.8524,230800.0
2007-05-22 14:30:00,19.39,19.45,19.34,19.44,323100.0,16.8698,16.922,16.8263,16.9133,323100.0
2007-05-22 15:00:00,19.44,19.45,19.37,19.45,424100.0,16.9133,16.922,16.8524,16.922,424100.0
2007-05-22 15:30:00,19.43,19.53,19.43,19.48,527200.0,16.9046,16.9916,16.9046,16.9481,527200.0
2007-05-23 09:30:00,19.5,19.7,19.35,19.6,175300.0,16.9655,17.1395,16.835,17.0525,175300.0
2007-05-23 10:00:00,19.57,19.6,19.45,19.51,791500.0,17.0264,17.0525,16.922,16.9742,791500.0
2007-05-23 10:30:00,19.52,19.67,19.5,19.5,274700.0,16.9829,17.1134,16.9655,16.9655,274700.0
2007-05-23 11:00:00,19.5,19.52,19.36,19.38,190000.0,16.9655,16.9829,16.8437,16.8611,190000.0
2007-05-23 11:30:00,19.4,19.5,19.38,19.39,82600.0,16.8785,16.9655,16.8611,16.8698,82600.0
2007-05-23 12:00:00,19.4,19.41,19.35,19.38,45900.0,16.8785,16.8872,16.835,16.8611,45900.0
2007-05-23 12:30:00,19.36,19.41,19.36,19.38,68700.0,16.8437,16.8872,16.8437,16.8611,68700.0
2007-05-23 13:00:00,19.36,19.38,19.22,19.23,90100.0,16.8437,16.8611,16.7219,16.7306,90100.0
2007-05-23 13:30:00,19.23,19.29,19.23,19.28,165400.0,16.7306,16.7828,16.7306,16.7741,165400.0
2007-05-23 14:00:00,19.24,19.26,19.15,19.15,183800.0,16.7393,16.7567,16.661,16.661,183800.0
2007-05-23 14:30:00,19.15,19.26,19.1,19.2,129300.0,16.661,16.7567,16.6175,16.7045,129300.0
2007-05-23 15:00:00,19.2,19.33,19.13,19.3,99600.0,16.7045,16.8176,16.6436,16.7915,99600.0
2007-05-23 15:30:00,19.31,19.31,19.1,19.16,89900.0,16.8002,16.8002,16.6175,16.6697,89900.0
2007-05-24 09:30:00,19.21,19.25,19.13,19.25,71900.0,16.7132,16.748,16.6436,16.748,71900.0
2007-05-24 10:00:00,19.22,19.33,19.19,19.19,64500.0,16.7219,16.8176,16.6958,16.6958,64500.0
2007-05-24 10:30:00,19.17,19.26,19.17,19.2,50700.0,16.6784,16.7567,16.6784,16.7045,50700.0
2007-05-24 11:00:00,19.17,19.17,18.85,18.99,152400.0,16.6784,16.6784,16.4,16.5218,152400.0
2007-05-24 11:30:00,18.87,19.21,18.85,19.03,76100.0,16.4174,16.7132,16.4,16.5566,76100.0
2007-05-24 12:00:00,19.04,19.12,18.98,19.1,167500.0,16.5653,16.6349,16.5131,16.6175,167500.0
2007-05-24 12:30:00,19.08,19.12,19.01,19.07,173600.0,16.6001,16.6349,16.5392,16.5914,173600.0
2007-05-24 13:00:00,19.08,19.19,19.08,19.15,272100.0,16.6001,16.6958,16.6001,16.661,272100.0
2007-05-24 13:30:00,19.18,19.21,19.15,19.2,269500.0,16.6871,16.7132,16.661,16.7045,269500.0
2007-05-24 14:00:00,19.2,19.2,19.11,19.18,110400.0,16.7045,16.7045,16.6262,16.6871,110400.0
2007-05-24 14:30:00,19.17,19.2,19.1,19.1,39900.0,16.6784,16.7045,16.6175,16.6175,39900.0
2007-05-24 15:00:00,19.09,19.09,18.9,19.02,291000.0,16.6088,16.6088,16.4435,16.5479,291000.0
2007-05-24 15:30:00,19.0,19.04,18.9,19.0,387200.0,16.5305,16.5653,16.4435,16.5305,387200.0
2007-05-25 09:30:00,19.02,19.05,18.95,18.95,55600.0,16.5479,16.574,16.487,16.487,55600.0
2007-05-25 10:00:00,18.95,19.04,18.86,19.01,78400.0,16.487,16.5653,16.4087,16.5392,78400.0
2007-05-25 10:30:00,19.0,19.05,18.99,19.0,66100.0,16.5305,16.574,16.5218,16.5305,66100.0
2007-05-25 11:00:00,19.01,19.01,18.91,18.91,50400.0,16.5392,16.5392,16.4522,16.4522,50400.0
2007-05-25 11:30:00,18.91,18.98,18.81,18.83,127700.0,16.4522,16.5131,16.3652,16.3826,127700.0
2007-05-25 12:00:00,18.81,18.85,18.7,18.72,81800.0,16.3652,16.4,16.2695,16.2869,81800.0
2007-05-25 12:30:00,18.7,18.77,18.69,18.74,42400.0,16.2695,16.3304,16.2608,16.3043,42400.0
2007-05-25 13:00:00,18.75,18.83,18.73,18.81,47400.0,16.313,16.3826,16.2956,16.3652,47400.0
2007-05-25 13:30:00,18.82,18.87,18.81,18.81,21400.0,16.3739,16.4174,16.3652,16.3652,21400.0
2007-05-25 14:00:00,18.82,18.85,18.82,18.84,103800.0,16.3739,16.4,16.3739,16.3913,103800.0
2007-05-25 14:30:00,18.82,18.84,18.78,18.83,58200.0,16.3739,16.3913,16.3391,16.3826,58200.0
2007-05-25 15:00:00,18.84,18.87,18.82,18.82,39200.0,16.3913,16.4174,16.3739,16.3739,39200.0
2007-05-25 15:30:00,18.82,18.85,18.75,18.76,122300.0,16.3739,16.4,16.313,16.3217,122300.0
2007-05-29 09:30:00,18.91,19.1,18.85,19.02,215900.0,16.4522,16.6175,16.4,16.5479,215900.0
2007-05-29 10:00:00,19.01,19.05,19.0,19.03,191000.0,16.5392,16.574,16.5305,16.5566,191000.0
2007-05-29 10:30:00,19.03,19.18,19.02,19.15,276600.0,16.5566,16.6871,16.5479,16.661,276600.0
2007-05-29 11:00:00,19.16,19.18,19.1,19.14,179900.0,16.6697,16.6871,16.6175,16.6523,179900.0
2007-05-29 11:30:00,19.12,19.15,19.1,19.1,150300.0,16.6349,16.661,16.6175,16.6175,150300.0
2007-05-29 12:00:00,19.1,19.2,19.1,19.15,141000.0,16.6175,16.7045,16.6175,16.661,141000.0
2007-05-29 12:30:00,19.14,19.15,19.05,19.13,598100.0,16.6523,16.661,16.574,16.6436,598100.0
2007-05-29 13:00:00,19.13,19.13,19.05,19.09,81700.0,16.6436,16.6436,16.574,16.6088,81700.0
2007-05-29 13:30:00,19.11,19.12,19.07,19.1,179500.0,16.6262,16.6349,16.5914,16.6175,179500.0
2007-05-29 14:00:00,19.1,19.15,19.09,19.1,361100.0,16.6175,16.661,16.6088,16.6175,361100.0
2007-05-29 14:30:00,19.1,19.13,19.09,19.1,66800.0,16.6175,16.6436,16.6088,16.6175,66800.0
2007-05-29 15:00:00,19.11,19.17,19.1,19.15,296200.0,16.6262,16.6784,16.6175,16.661,296200.0
2007-05-29 15:30:00,19.16,19.17,19.08,19.09,103800.0,16.6697,16.6784,16.6001,16.6088,103800.0
2007-05-30 09:30:00,19.05,19.06,18.81,18.95,189900.0,16.574,16.5827,16.3652,16.487,189900.0
2007-05-30 10:00:00,18.92,19.15,18.9,19.05,130100.0,16.4609,16.661,16.4435,16.574,130100.0
2007-05-30 10:30:00,19.05,19.07,18.95,19.0,155900.0,16.574,16.5914,16.487,16.5305,155900.0
2007-05-30 11:00:00,19.01,19.08,18.99,19.0,75400.0,16.5392,16.6001,16.5218,16.5305,75400.0
2007-05-30 11:30:00,19.0,19.0,18.92,18.94,118400.0,16.5305,16.5305,16.4609,16.4783,118400.0
2007-05-30 12:00:00,18.94,18.96,18.9,18.95,64600.0,16.4783,16.4957,16.4435,16.487,64600.0
2007-05-30 12:30:00,18.94,18.96,18.93,18.94,75400.0,16.4783,16.4957,16.4696,16.4783,75400.0
2007-05-30 13:00:00,18.95,18.96,18.91,18.92,44200.0,16.487,16.4957,16.4522,16.4609,44200.0
2007-05-30 13:30:00,18.91,18.93,18.84,18.9,202400.0,16.4522,16.4696,16.3913,16.4435,202400.0
2007-05-30 14:00:00,18.89,18.99,18.89,18.9,204000.0,16.4348,16.5218,16.4348,16.4435,204000.0
2007-05-30 14:30:00,18.91,18.97,18.89,18.95,233400.0,16.4522,16.5044,16.4348,16.487,233400.0
2007-05-30 15:00:00,18.94,19.04,18.94,18.99,288100.0,16.4783,16.5653,16.4783,16.5218,288100.0
2007-05-30 15:30:00,19.0,19.0,18.93,18.94,159800.0,16.5305,16.5305,16.4696,16.4783,159800.0
2007-05-31 09:30:00,19.15,19.23,19.1,19.23,419300.0,16.661,16.7306,16.6175,16.7306,419300.0
2007-05-31 10:00:00,19.21,19.25,19.18,19.24,1076100.0,16.7132,16.748,16.6871,16.7393,1076100.0
2007-05-31 10:30:00,19.25,19.28,19.2,19.23,762900.0,16.748,16.7741,16.7045,16.7306,762900.0
2007-05-31 11:00:00,19.23,19.23,19.03,19.05,74600.0,16.7306,16.7306,16.5566,16.574,74600.0
2007-05-31 11:30:00,19.06,19.2,19.06,19.15,198500.0,16.5827,16.7045,16.5827,16.661,198500.0
2007-05-31 12:00:00,19.15,19.2,19.12,19.2,99800.0,16.661,16.7045,16.6349,16.7045,99800.0
2007-05-31 12:30:00,19.19,19.2,19.14,19.15,26900.0,16.6958,16.7045,16.6523,16.661,26900.0
2007-05-31 13:00:00,19.15,19.19,19.12,19.13,115700.0,16.661,16.6958,16.6349,16.6436,115700.0
2007-05-31 13:30:00,19.13,19.17,19.12,19.13,37600.0,16.6436,16.6784,16.6349,16.6436,37600.0
2007-05-31 14:00:00,19.13,19.14,19.07,19.13,139200.0,16.6436,16.6523,16.5914,16.6436,139200.0
2007-05-31 14:30:00,19.12,19.15,19.12,19.13,118600.0,16.6349,16.661,16.6349,16.6436,118600.0
2007-05-31 15:00:00,19.13,19.14,19.06,19.09,141200.0,16.6436,16.6523,16.5827,16.6088,141200.0
2007-05-31 15:30:00,19.1,19.11,19.05,19.09,200300.0,16.6175,16.6262,16.574,16.6088,200300.0
2007-06-01 09:30:00,19.1,19.2,19.05,19.16,143200.0,16.6175,16.7045,16.574,16.6697,143200.0
2007-06-01 10:00:00,19.14,19.2,19.12,19.2,139300.0,16.6523,16.7045,16.6349,16.7045,139300.0
2007-06-01 10:30:00,19.2,19.29,19.18,19.27,121800.0,16.7045,16.7828,16.6871,16.7654,121800.0
2007-06-01 11:00:00,19.27,19.41,19.24,19.38,107500.0,16.7654,16.8872,16.7393,16.8611,107500.0
2007-06-01 11:30:00,19.4,19.8,19.38,19.74,369800.0,16.8785,17.2265,16.8611,17.1743,369800.0
2007-06-01 12:00:00,19.71,19.79,19.58,19.6,185000.0,17.1482,17.2178,17.0351,17.0525,185000.0
2007-06-01 12:30:00,19.6,19.71,19.6,19.7,108700.0,17.0525,17.1482,17.0525,17.1395,108700.0
2007-06-01 13:00:00,19.69,19.77,19.67,19.72,161200.0,17.1308,17.2004,17.1134,17.1569,161200.0
2007-06-01 13:30:00,19.72,19.78,19.64,19.78,254100.0,17.1569,17.2091,17.0873,17.2091,254100.0
2007-06-01 14:00:00,19.77,19.78,19.65,19.69,239400.0,17.2004,17.2091,17.096,17.1308,239400.0
2007-06-01 14:30:00,19.68,19.69,19.55,19.55,90600.0,17.1221,17.1308,17.009,17.009,90600.0
2007-06-01 15:00:00,19.55,19.68,19.5,19.66,106400.0,17.009,17.1221,16.9655,17.1047,106400.0
2007-06-01 15:30:00,19.67,19.7,19.5,19.58,244400.0,17.1134,17.1395,16.9655,17.0351,244400.0
2007-06-04 09:30:00,18.7,19.05,18.69,18.98,2820300.0,16.2695,16.574,16.2608,16.5131,2820300.0
2007-06-04 10:00:00,18.98,19.03,18.87,18.9,723800.0,16.5131,16.5566,16.4174,16.4435,723800.0
2007-06-04 10:30:00,18.9,18.93,18.85,18.9,139200.0,16.4435,16.4696,16.4,16.4435,139200.0
2007-06-04 11:00:00,18.92,18.94,18.86,18.9,222900.0,16.4609,16.4783,16.4087,16.4435,222900.0
2007-06-04 11:30:00,18.91,18.94,18.85,18.9,174600.0,16.4522,16.4783,16.4,16.4435,174600.0
2007-06-04 12:00:00,18.92,18.93,18.89,18.9,159600.0,16.4609,16.4696,16.4348,16.4435,159600.0
2007-06-04 12:30:00,18.91,18.93,18.9,18.91,92500.0,16.4522,16.4696,16.4435,16.4522,92500.0
2007-06-04 13:00:00,18.9,19.0,18.9,18.91,111800.0,16.4435,16.5305,16.4435,16.4522,111800.0
2007-06-04 13:30:00,18.9,18.93,18.9,18.91,100800.0,16.4435,16.4696,16.4435,16.4522,100800.0
2007-06-04 14:00:00,18.92,18.93,18.9,18.91,226900.0,16.4609,16.4696,16.4435,16.4522,226900.0
2007-06-04 14:30:00,18.9,18.91,18.81,18.82,277000.0,16.4435,16.4522,16.3652,16.3739,277000.0
2007-06-04 15:00:00,18.82,18.89,18.81,18.88,232700.0,16.3739,16.4348,16.3652,16.4261,232700.0
2007-06-04 15:30:00,18.87,18.91,18.84,18.87,174800.0,16.4174,16.4522,16.3913,16.4174,174800.0
2007-06-05 09:30:00,18.85,19.04,18.73,18.95,444400.0,16.4,16.5653,16.2956,16.487,444400.0
2007-06-05 10:00:00,18.95,18.97,18.85,18.86,173300.0,16.487,16.5044,16.4,16.4087,173300.0
2007-06-05 10:30:00,18.85,18.9,18.83,18.83,97600.0,16.4,16.4435,16.3826,16.3826,97600.0
2007-06-05 11:00:00,18.85,18.89,18.8,18.83,703500.0,16.4,16.4348,16.3565,16.3826,703500.0
2007-06-05 11:30:00,18.84,18.86,18.83,18.83,92200.0,16.3913,16.4087,16.3826,16.3826,92200.0
2007-06-05 12:00:00,18.84,18.85,18.82,18.82,82500.0,16.3913,16.4,16.3739,16.3739,82500.0
2007-06-05 12:30:00,18.83,18.83,18.8,18.82,80500.0,16.3826,16.3826,16.3565,16.3739,80500.0
2007-06-05 13:00:00,18.82,18.84,18.81,18.84,83000.0,16.3739,16.3913,16.3652,16.3913,83000.0
2007-06-05 13:30:00,18.83,18.84,18.81,18.81,118000.0,16.3826,16.3913,16.3652,16.3652,118000.0
2007-06-05 14:00:00,18.81,18.88,18.81,18.85,434600.0,16.3652,16.4261,16.3652,16.4,434600.0
2007-06-05 14:30:00,18.86,18.88,18.83,18.87,1154500.0,16.4087,16.4261,16.3826,16.4174,1154500.0
2007-06-05 15:00:00,18.87,18.89,18.83,18.87,675700.0,16.4174,16.4348,16.3826,16.4174,675700.0
2007-06-05 15:30:00,18.87,18.94,18.86,18.93,323700.0,16.4174,16.4783,16.4087,16.4696,323700.0
2007-06-06 09:30:00,18.7,18.93,18.67,18.77,324300.0,16.2695,16.4696,16.2434,16.3304,324300.0
2007-06-06 10:00:00,18.77,18.83,18.66,18.78,145700.0,16.3304,16.3826,16.2347,16.3391,145700.0
2007-06-06 10:30:00,18.77,18.85,18.69,18.72,282500.0,16.3304,16.4,16.2608,16.2869,282500.0
2007-06-06 11:00:00,18.72,18.75,18.7,18.71,142800.0,16.2869,16.313,16.2695,16.2782,142800.0
2007-06-06 11:30:00,18.71,18.73,18.67,18.67,204900.0,16.2782,16.2956,16.2434,16.2434,204900.0
2007-06-06 12:00:00,18.67,18.71,18.65,18.7,98500.0,16.2434,16.2782,16.226,16.2695,98500.0
2007-06-06 12:30:00,18.71,18.71,18.65,18.67,58500.0,16.2782,16.2782,16.226,16.2434,58500.0
2007-06-06 13:00:00,18.67,18.72,18.66,18.72,101500.0,16.2434,16.2869,16.2347,16.2869,101500.0
2007-06-06 13:30:00,18.72,18.74,18.7,18.7,192900.0,16.2869,16.3043,16.2695,16.2695,192900.0
2007-06-06 14:00:00,18.7,18.73,18.68,18.73,234100.0,16.2695,16.2956,16.2521,16.2956,234100.0
2007-06-06 14:30:00,18.73,18.75,18.7,18.73,90200.0,16.2956,16.313,16.2695,16.2956,90200.0
2007-06-06 15:00:00,18.72,18.85,18.7,18.84,218600.0,16.2869,16.4,16.2695,16.3913,218600.0
2007-06-06 15:30:00,18.84,18.93,18.84,18.92,401300.0,16.3913,16.4696,16.3913,16.4609,401300.0
2007-06-07 09:30:00,18.77,18.83,18.75,18.8,177200.0,16.3304,16.3826,16.313,16.3565,177200.0
2007-06-07 10:00:00,18.82,18.85,18.75,18.79,244300.0,16.3739,16.4,16.313,16.3478,244300.0
2007-06-07 10:30:00,18.79,18.81,18.62,18.65,280900.0,16.3478,16.3652,16.1999,16.226,280900.0
2007-06-07 11:00:00,18.65,18.65,18.5,18.65,214500.0,16.226,16.226,16.0955,16.226,214500.0
2007-06-07 11:30:00,18.65,18.69,18.6,18.66,186200.0,16.226,16.2608,16.1825,16.2347,186200.0
2007-06-07 12:00:00,18.65,18.81,18.63,18.7,197800.0,16.226,16.3652,16.2086,16.2695,197800.0
2007-06-07 12:30:00,18.7,18.71,18.39,18.4,154800.0,16.2695,16.2782,15.9998,16.0085,154800.0
2007-06-07 13:00:00,18.38,18.38,18.15,18.3,141700.0,15.9911,15.9911,15.791,15.9215,141700.0
2007-06-07 13:30:00,18.31,18.55,18.16,18.54,441800.0,15.9302,16.139,15.7997,16.1303,441800.0
2007-06-07 14:00:00,18.55,18.55,18.24,18.29,356500.0,16.139,16.139,15.8693,15.9128,356500.0
2007-06-07 14:30:00,18.27,18.6,18.27,18.58,152000.0,15.8954,16.1825,15.8954,16.1651,152000.0
2007-06-07 15:00:00,18.58,18.69,18.4,18.4,152900.0,16.1651,16.2608,16.0085,16.0085,152900.0
2007-06-07 15:30:00,18.4,18.5,18.3,18.45,229500.0,16.0085,16.0955,15.9215,16.052,229500.0
2007-06-08 09:30:00,18.2,18.5,18.2,18.4,270100.0,15.8345,16.0955,15.8345,16.0085,270100.0
2007-06-08 10:00:00,18.37,18.43,18.26,18.4,103900.0,15.9824,16.0346,15.8867,16.0085,103900.0
2007-06-08 10:30:00,18.4,18.46,18.37,18.45,102700.0,16.0085,16.0607,15.9824,16.052,102700.0
2007-06-08 11:00:00,18.45,18.55,18.44,18.52,176300.0,16.052,16.139,16.0433,16.1129,176300.0
2007-06-08 11:30:00,18.53,18.53,18.46,18.49,71100.0,16.1216,16.1216,16.0607,16.0868,71100.0
2007-06-08 12:00:00,18.49,18.52,18.47,18.49,56300.0,16.0868,16.1129,16.0694,16.0868,56300.0
2007-06-08 12:30:00,18.47,18.67,18.45,18.63,132300.0,16.0694,16.2434,16.052,16.2086,132300.0
2007-06-08 13:00:00,18.64,18.74,18.61,18.62,132100.0,16.2173,16.3043,16.1912,16.1999,132100.0
2007-06-08 13:30:00,18.61,18.74,18.59,18.72,294200.0,16.1912,16.3043,16.1738,16.2869,294200.0
2007-06-08 14:00:00,18.72,18.79,18.68,18.74,209900.0,16.2869,16.3478,16.2521,16.3043,209900.0
2007-06-08 14:30:00,18.74,18.76,18.67,18.7,85000.0,16.3043,16.3217,16.2434,16.2695,85000.0
2007-06-08 15:00:00,18.69,18.76,18.69,18.75,103600.0,16.2608,16.3217,16.2608,16.313,103600.0
2007-06-08 15:30:00,18.75,18.83,18.75,18.83,376800.0,16.313,16.3826,16.313,16.3826,376800.0
2007-06-11 09:30:00,18.55,18.82,18.54,18.72,252300.0,16.139,16.3739,16.1303,16.2869,252300.0
2007-06-11 10:00:00,18.73,18.75,18.53,18.53,142800.0,16.2956,16.313,16.1216,16.1216,142800.0
2007-06-11 10:30:00,18.53,18.54,18.52,18.53,60200.0,16.1216,16.1303,16.1129,16.1216,60200.0
2007-06-11 11:00:00,18.53,18.56,18.5,18.51,99700.0,16.1216,16.1477,16.0955,16.1042,99700.0
2007-06-11 11:30:00,18.51,18.59,18.51,18.51,86600.0,16.1042,16.1738,16.1042,16.1042,86600.0
2007-06-11 12:00:00,18.52,18.52,18.45,18.45,104100.0,16.1129,16.1129,16.052,16.052,104100.0
2007-06-11 12:30:00,18.45,18.45,18.35,18.39,93700.0,16.052,16.052,15.965,15.9998,93700.0
2007-06-11 13:00:00,18.4,18.44,18.3,18.42,70700.0,16.0085,16.0433,15.9215,16.0259,70700.0
2007-06-11 13:30:00,18.4,18.4,18.35,18.36,53400.0,16.0085,16.0085,15.965,15.9737,53400.0
2007-06-11 14:00:00,18.35,18.35,18.25,18.34,186000.0,15.965,15.965,15.878,15.9563,186000.0
2007-06-11 14:30:00,18.34,18.44,18.3,18.32,129800.0,15.9563,16.0433,15.9215,15.9389,129800.0
2007-06-11 15:00:00,18.32,18.4,18.25,18.36,178300.0,15.9389,16.0085,15.878,15.9737,178300.0
2007-06-11 15:30:00,18.35,18.38,18.22,18.22,248000.0,15.965,15.9911,15.8519,15.8519,248000.0
2007-06-12 09:30:00,18.15,18.5,18.02,18.26,457900.0,15.791,16.0955,15.6779,15.8867,457900.0
2007-06-12 10:00:00,18.26,18.34,18.12,18.16,697000.0,15.8867,15.9563,15.7649,15.7997,697000.0
2007-06-12 10:30:00,18.16,18.28,18.15,18.26,279400.0,15.7997,15.9041,15.791,15.8867,279400.0
2007-06-12 11:00:00,18.26,18.3,18.21,18.27,255900.0,15.8867,15.9215,15.8432,15.8954,255900.0
2007-06-12 11:30:00,18.28,18.38,18.27,18.28,245500.0,15.9041,15.9911,15.8954,15.9041,245500.0
2007-06-12 12:00:00,18.27,18.3,18.13,18.16,260200.0,15.8954,15.9215,15.7736,15.7997,260200.0
2007-06-12 12:30:00,18.16,18.3,18.14,18.3,151200.0,15.7997,15.9215,15.7823,15.9215,151200.0
2007-06-12 13:00:00,18.29,18.44,18.23,18.29,376300.0,15.9128,16.0433,15.8606,15.9128,376300.0
2007-06-12 13:30:00,18.29,18.69,18.29,18.62,258100.0,15.9128,16.2608,15.9128,16.1999,258100.0
2007-06-12 14:00:00,18.63,18.71,18.55,18.56,361800.0,16.2086,16.2782,16.139,16.1477,361800.0
2007-06-12 14:30:00,18.55,18.62,18.55,18.62,152600.0,16.139,16.1999,16.139,16.1999,152600.0
2007-06-12 15:00:00,18.62,18.62,18.42,18.5,405200.0,16.1999,16.1999,16.0259,16.0955,405200.0
2007-06-12 15:30:00,18.5,18.5,18.32,18.4,319600.0,16.0955,16.0955,15.9389,16.0085,319600.0
2007-06-13 09:30:00,18.48,18.7,18.4,18.59,412700.0,16.0781,16.2695,16.0085,16.1738,412700.0
2007-06-13 10:00:00,18.59,18.64,18.49,18.64,341800.0,16.1738,16.2173,16.0868,16.2173,341800.0
2007-06-13 10:30:00,18.63,18.63,18.52,18.55,160800.0,16.2086,16.2086,16.1129,16.139,160800.0
2007-06-13 11:00:00,18.55,18.6,18.51,18.54,153700.0,16.139,16.1825,16.1042,16.1303,153700.0
2007-06-13 11:30:00,18.54,18.54,18.5,18.5,92000.0,16.1303,16.1303,16.0955,16.0955,92000.0
2007-06-13 12:00:00,18.5,18.51,18.41,18.46,137500.0,16.0955,16.1042,16.0172,16.0607,137500.0
2007-06-13 12:30:00,18.46,18.46,18.36,18.38,129900.0,16.0607,16.0607,15.9737,15.9911,129900.0
2007-06-13 13:00:00,18.38,18.43,18.37,18.41,129600.0,15.9911,16.0346,15.9824,16.0172,129600.0
2007-06-13 13:30:00,18.41,18.5,18.4,18.44,116700.0,16.0172,16.0955,16.0085,16.0433,116700.0
2007-06-13 14:00:00,18.44,18.49,18.41,18.46,306100.0,16.0433,16.0868,16.0172,16.0607,306100.0
2007-06-13 14:30:00,18.46,18.55,18.43,18.55,468800.0,16.0607,16.139,16.0346,16.139,468800.0
2007-06-13 15:00:00,18.56,18.63,18.52,18.54,268200.0,16.1477,16.2086,16.1129,16.1303,268200.0
2007-06-13 15:30:00,18.54,18.63,18.52,18.56,221200.0,16.1303,16.2086,16.1129,16.1477,221200.0
2007-06-14 09:30:00,18.5,18.6,18.42,18.55,96200.0,16.0955,16.1825,16.0259,16.139,96200.0
2007-06-14 10:00:00,18.54,18.6,18.45,18.54,333400.0,16.1303,16.1825,16.052,16.1303,333400.0
2007-06-14 10:30:00,18.54,18.69,18.49,18.67,444800.0,16.1303,16.2608,16.0868,16.2434,444800.0
2007-06-14 11:00:00,18.66,18.74,18.6,18.73,718700.0,16.2347,16.3043,16.1825,16.2956,718700.0
2007-06-14 11:30:00,18.73,18.76,18.66,18.68,173700.0,16.2956,16.3217,16.2347,16.2521,173700.0
2007-06-14 12:00:00,18.68,18.69,18.61,18.66,122300.0,16.2521,16.2608,16.1912,16.2347,122300.0
2007-06-14 12:30:00,18.67,18.7,18.65,18.65,119400.0,16.2434,16.2695,16.226,16.226,119400.0
2007-06-14 13:00:00,18.65,18.67,18.57,18.6,104200.0,16.226,16.2434,16.1564,16.1825,104200.0
2007-06-14 13:30:00,18.6,18.74,18.6,18.71,1381900.0,16.1825,16.3043,16.1825,16.2782,1381900.0
2007-06-14 14:00:00,18.7,18.7,18.64,18.67,168200.0,16.2695,16.2695,16.2173,16.2434,168200.0
2007-06-14 14:30:00,18.66,18.88,18.65,18.85,517400.0,16.2347,16.4261,16.226,16.4,517400.0
2007-06-14 15:00:00,18.86,19.01,18.83,18.93,592700.0,16.4087,16.5392,16.3826,16.4696,592700.0
2007-06-14 15:30:00,18.92,18.97,18.9,18.94,491000.0,16.4609,16.5044,16.4435,16.4783,491000.0
2007-06-15 09:30:00,18.89,19.14,18.79,18.94,506700.0,16.4348,16.6523,16.3478,16.4783,506700.0
2007-06-15 10:00:00,18.94,18.98,18.84,18.97,225700.0,16.4783,16.5131,16.3913,16.5044,225700.0
2007-06-15 10:30:00,18.98,19.02,18.95,19.0,224100.0,16.5131,16.5479,16.487,16.5305,224100.0
2007-06-15 11:00:00,19.0,19.01,18.95,19.0,265800.0,16.5305,16.5392,16.487,16.5305,265800.0
2007-06-15 11:30:00,19.0,19.05,18.99,19.03,125700.0,16.5305,16.574,16.5218,16.5566,125700.0
2007-06-15 12:00:00,19.03,19.05,18.97,18.97,148100.0,16.5566,16.574,16.5044,16.5044,148100.0
2007-06-15 12:30:00,18.97,19.06,18.92,19.06,239900.0,16.5044,16.5827,16.4609,16.5827,239900.0
2007-06-15 13:00:00,19.06,19.06,18.9,18.94,188400.0,16.5827,16.5827,16.4435,16.4783,188400.0
2007-06-15 13:30:00,18.93,18.96,18.85,18.89,191700.0,16.4696,16.4957,16.4,16.4348,191700.0
2007-06-15 14:00:00,18.88,18.94,18.59,18.67,210100.0,16.4261,16.4783,16.1738,16.2434,210100.0
2007-06-15 14:30:00,18.71,18.75,18.66,18.68,51700.0,16.2782,16.313,16.2347,16.2521,51700.0
2007-06-15 15:00:00,18.68,18.73,18.45,18.71,298100.0,16.2521,16.2956,16.052,16.2782,298100.0
2007-06-15 15:30:00,18.72,18.9,18.72,18.86,366300.0,16.2869,16.4435,16.2869,16.4087,366300.0
2007-06-18 09:30:00,18.65,18.88,18.65,18.86,215800.0,16.226,16.4261,16.226,16.4087,215800.0
2007-06-18 10:00:00,18.85,18.9,18.82,18.82,112500.0,16.4,16.4435,16.3739,16.3739,112500.0
2007-06-18 10:30:00,18.83,18.87,18.76,18.78,154200.0,16.3826,16.4174,16.3217,16.3391,154200.0
2007-06-18 11:00:00,18.78,18.8,18.73,18.74,78300.0,16.3391,16.3565,16.2956,16.3043,78300.0
2007-06-18 11:30:00,18.75,18.8,18.73,18.74,78400.0,16.313,16.3565,16.2956,16.3043,78400.0
2007-06-18 12:00:00,18.76,18.81,18.7,18.79,56700.0,16.3217,16.3652,16.2695,16.3478,56700.0
2007-06-18 12:30:00,18.8,18.8,18.77,18.8,44100.0,16.3565,16.3565,16.3304,16.3565,44100.0
2007-06-18 13:00:00,18.8,18.8,18.66,18.67,64900.0,16.3565,16.3565,16.2347,16.2434,64900.0
2007-06-18 13:30:00,18.66,18.69,18.6,18.64,123500.0,16.2347,16.2608,16.1825,16.2173,123500.0
2007-06-18 14:00:00,18.64,18.65,18.51,18.54,110400.0,16.2173,16.226,16.1042,16.1303,110400.0
2007-06-18 14:30:00,18.54,18.67,18.54,18.61,84800.0,16.1303,16.2434,16.1303,16.1912,84800.0
2007-06-18 15:00:00,18.6,18.61,18.52,18.52,48600.0,16.1825,16.1912,16.1129,16.1129,48600.0
2007-06-18 15:30:00,18.52,18.67,18.5,18.53,129700.0,16.1129,16.2434,16.0955,16.1216,129700.0
2007-06-19 09:30:00,18.59,19.0,18.55,18.82,465500.0,16.1738,16.5305,16.139,16.3739,465500.0
2007-06-19 10:00:00,18.81,18.96,18.74,18.93,495300.0,16.3652,16.4957,16.3043,16.4696,495300.0
2007-06-19 10:30:00,18.93,19.0,18.92,19.0,278500.0,16.4696,16.5305,16.4609,16.5305,278500.0
2007-06-19 11:00:00,19.0,19.04,18.94,19.01,458400.0,16.5305,16.5653,16.4783,16.5392,458400.0
2007-06-19 11:30:00,19.0,19.08,18.9,18.92,294900.0,16.5305,16.6001,16.4435,16.4609,294900.0
2007-06-19 12:00:00,18.91,18.98,18.85,18.97,134200.0,16.4522,16.5131,16.4,16.5044,134200.0
2007-06-19 12:30:00,18.97,19.0,18.9,18.98,119100.0,16.5044,16.5305,16.4435,16.5131,119100.0
2007-06-19 13:00:00,18.97,18.99,18.89,18.95,116200.0,16.5044,16.5218,16.4348,16.487,116200.0
2007-06-19 13:30:00,18.94,18.97,18.89,18.9,99400.0,16.4783,16.5044,16.4348,16.4435,99400.0
2007-06-19 14:00:00,18.9,18.9,18.8,18.83,92800.0,16.4435,16.4435,16.3565,16.3826,92800.0
2007-06-19 14:30:00,18.82,18.82,18.75,18.77,210800.0,16.3739,16.3739,16.313,16.3304,210800.0
2007-06-19 15:00:00,18.78,18.84,18.76,18.79,135500.0,16.3391,16.3913,16.3217,16.3478,135500.0
2007-06-19 15:30:00,18.8,18.92,18.78,18.85,150800.0,16.3565,16.4609,16.3391,16.4,150800.0
2007-06-20 09:30:00,19.0,19.07,18.82,19.01,233400.0,16.5305,16.5914,16.3739,16.5392,233400.0
2007-06-20 10:00:00,19.01,19.13,18.92,19.1,292400.0,16.5392,16.6436,16.4609,16.6175,292400.0
2007-06-20 10:30:00,19.11,19.3,19.1,19.3,819900.0,16.6262,16.7915,16.6175,16.7915,819900.0
2007-06-20 11:00:00,19.3,19.37,19.2,19.37,305400.0,16.7915,16.8524,16.7045,16.8524,305400.0
2007-06-20 11:30:00,19.36,19.49,19.34,19.46,301100.0,16.8437,16.9568,16.8263,16.9307,301100.0
2007-06-20 12:00:00,19.45,19.47,19.3,19.34,142000.0,16.922,16.9394,16.7915,16.8263,142000.0
2007-06-20 12:30:00,19.34,19.4,19.29,19.38,201000.0,16.8263,16.8785,16.7828,16.8611,201000.0
2007-06-20 13:00:00,19.37,19.4,19.22,19.23,189500.0,16.8524,16.8785,16.7219,16.7306,189500.0
2007-06-20 13:30:00,19.24,19.41,19.24,19.35,345300.0,16.7393,16.8872,16.7393,16.835,345300.0
2007-06-20 14:00:00,19.33,19.35,19.24,19.25,397600.0,16.8176,16.835,16.7393,16.748,397600.0
2007-06-20 14:30:00,19.25,19.39,19.25,19.31,140900.0,16.748,16.8698,16.748,16.8002,140900.0
2007-06-20 15:00:00,19.31,19.32,19.25,19.27,307400.0,16.8002,16.8089,16.748,16.7654,307400.0
2007-06-20 15:30:00,19.27,19.35,19.22,19.35,222500.0,16.7654,16.835,16.7219,16.835,222500.0
2007-06-21 09:30:00,19.2,19.29,19.02,19.1,741600.0,16.7045,16.7828,16.5479,16.6175,741600.0
2007-06-21 10:00:00,19.12,19.34,19.05,19.34,297200.0,16.6349,16.8263,16.574,16.8263,297200.0
2007-06-21 10:30:00,19.33,19.48,19.2,19.34,316500.0,16.8176,16.9481,16.7045,16.8263,316500.0
2007-06-21 11:00:00,19.34,19.36,19.32,19.36,142900.0,16.8263,16.8437,16.8089,16.8437,142900.0
2007-06-21 11:30:00,19.36,19.39,19.34,19.38,274100.0,16.8437,16.8698,16.8263,16.8611,274100.0
2007-06-21 12:00:00,19.38,19.39,19.34,19.35,178500.0,16.8611,16.8698,16.8263,16.835,178500.0
2007-06-21 12:30:00,19.35,19.41,19.28,19.4,258100.0,16.835,16.8872,16.7741,16.8785,258100.0
2007-06-21 13:00:00,19.39,19.42,19.35,19.4,302600.0,16.8698,16.8959,16.835,16.8785,302600.0
2007-06-21 13:30:00,19.4,19.48,19.38,19.46,243300.0,16.8785,16.9481,16.8611,16.9307,243300.0
2007-06-21 14:00:00,19.46,19.5,19.41,19.47,259800.0,16.9307,16.9655,16.8872,16.9394,259800.0
2007-06-21 14:30:00,19.47,19.58,19.44,19.57,468500.0,16.9394,17.0351,16.9133,17.0264,468500.0
2007-06-21 15:00:00,19.56,19.57,19.51,19.55,163900.0,17.0177,17.0264,16.9742,17.009,163900.0
2007-06-21 15:30:00,19.54,19.6,19.5,19.5,266400.0,17.0003,17.0525,16.9655,16.9655,266400.0
2007-06-22 09:30:00,19.5,19.55,19.37,19.48,279000.0,16.9655,17.009,16.8524,16.9481,279000.0
2007-06-22 10:00:00,19.47,19.61,19.45,19.6,238600.0,16.9394,17.0612,16.922,17.0525,238600.0
2007-06-22 10:30:00,19.59,19.7,19.55,19.64,244200.0,17.0438,17.1395,17.009,17.0873,244200.0
2007-06-22 11:00:00,19.64,19.64,19.5,19.51,190200.0,17.0873,17.0873,16.9655,16.9742,190200.0
2007-06-22 11:30:00,19.51,19.58,19.39,19.56,271700.0,16.9742,17.0351,16.8698,17.0177,271700.0
2007-06-22 12:00:00,19.56,19.64,19.45,19.52,218200.0,17.0177,17.0873,16.922,16.9829,218200.0
2007-06-22 12:30:00,19.51,19.56,19.49,19.56,148200.0,16.9742,17.0177,16.9568,17.0177,148200.0
2007-06-22 13:00:00,19.56,19.56,19.51,19.55,177600.0,17.0177,17.0177,16.9742,17.009,177600.0
2007-06-22 13:30:00,19.54,19.72,19.54,19.68,305200.0,17.0003,17.1569,17.0003,17.1221,305200.0
2007-06-22 14:00:00,19.69,19.72,19.59,19.61,296100.0,17.1308,17.1569,17.0438,17.0612,296100.0
2007-06-22 14:30:00,19.6,19.72,19.6,19.69,470100.0,17.0525,17.1569,17.0525,17.1308,470100.0
2007-06-22 15:00:00,19.69,19.69,19.56,19.58,466400.0,17.1308,17.1308,17.0177,17.0351,466400.0
2007-06-22 15:30:00,19.58,19.85,19.58,19.78,2421500.0,17.0351,17.27,17.0351,17.2091,2421500.0
2007-06-25 09:30:00,19.69,19.74,19.24,19.43,354900.0,17.1308,17.1743,16.7393,16.9046,354900.0
2007-06-25 10:00:00,19.43,19.65,19.3,19.44,224400.0,16.9046,17.096,16.7915,16.9133,224400.0
2007-06-25 10:30:00,19.44,19.56,19.42,19.47,124300.0,16.9133,17.0177,16.8959,16.9394,124300.0
2007-06-25 11:00:00,19.46,19.52,19.42,19.43,99800.0,16.9307,16.9829,16.8959,16.9046,99800.0
2007-06-25 11:30:00,19.42,19.43,19.35,19.38,90400.0,16.8959,16.9046,16.835,16.8611,90400.0
2007-06-25 12:00:00,19.39,19.4,19.35,19.38,107400.0,16.8698,16.8785,16.835,16.8611,107400.0
2007-06-25 12:30:00,19.38,19.39,19.36,19.39,88300.0,16.8611,16.8698,16.8437,16.8698,88300.0
2007-06-25 13:00:00,19.39,19.4,19.36,19.39,79200.0,16.8698,16.8785,16.8437,16.8698,79200.0
2007-06-25 13:30:00,19.38,19.47,19.38,19.43,92900.0,16.8611,16.9394,16.8611,16.9046,92900.0
2007-06-25 14:00:00,19.43,19.47,19.31,19.33,146100.0,16.9046,16.9394,16.8002,16.8176,146100.0
2007-06-25 14:30:00,19.33,19.33,19.11,19.15,178800.0,16.8176,16.8176,16.6262,16.661,178800.0
2007-06-25 15:00:00,19.15,19.4,19.15,19.35,204200.0,16.661,16.8785,16.661,16.835,204200.0
2007-06-25 15:30:00,19.35,19.44,19.33,19.39,131100.0,16.835,16.9133,16.8176,16.8698,131100.0
2007-06-26 09:30:00,19.5,19.6,19.27,19.4,134700.0,16.9655,17.0525,16.7654,16.8785,134700.0
2007-06-26 10:00:00,19.4,19.51,19.38,19.38,80300.0,16.8785,16.9742,16.8611,16.8611,80300.0
2007-06-26 10:30:00,19.38,19.57,19.38,19.43,133300.0,16.8611,17.0264,16.8611,16.9046,133300.0
2007-06-26 11:00:00,19.44,19.45,19.37,19.4,99200.0,16.9133,16.922,16.8524,16.8785,99200.0
2007-06-26 11:30:00,19.4,19.42,19.32,19.4,94700.0,16.8785,16.8959,16.8089,16.8785,94700.0
2007-06-26 12:00:00,19.4,19.52,19.37,19.47,126600.0,16.8785,16.9829,16.8524,16.9394,126600.0
2007-06-26 12:30:00,19.47,19.65,19.47,19.64,153500.0,16.9394,17.096,16.9394,17.0873,153500.0
2007-06-26 13:00:00,19.64,19.65,19.56,19.57,114900.0,17.0873,17.096,17.0177,17.0264,114900.0
2007-06-26 13:30:00,19.58,19.62,19.55,19.6,137200.0,17.0351,17.0699,17.009,17.0525,137200.0
2007-06-26 14:00:00,19.6,19.66,19.5,19.59,170600.0,17.0525,17.1047,16.9655,17.0438,170600.0
2007-06-26 14:30:00,19.59,19.66,19.35,19.62,213700.0,17.0438,17.1047,16.835,17.0699,213700.0
2007-06-26 15:00:00,19.62,19.65,19.45,19.53,294500.0,17.0699,17.096,16.922,16.9916,294500.0
2007-06-26 15:30:00,19.52,19.53,19.31,19.49,434500.0,16.9829,16.9916,16.8002,16.9568,434500.0
2007-06-27 09:30:00,19.4,19.43,19.13,19.29,153500.0,16.8785,16.9046,16.6436,16.7828,153500.0
2007-06-27 10:00:00,19.3,19.51,19.24,19.45,168500.0,16.7915,16.9742,16.7393,16.922,168500.0
2007-06-27 10:30:00,19.47,19.59,19.29,19.31,277400.0,16.9394,17.0438,16.7828,16.8002,277400.0
2007-06-27 11:00:00,19.32,19.4,19.28,19.36,84000.0,16.8089,16.8785,16.7741,16.8437,84000.0
2007-06-27 11:30:00,19.36,19.4,19.33,19.33,103500.0,16.8437,16.8785,16.8176,16.8176,103500.0
2007-06-27 12:00:00,19.33,19.37,19.33,19.36,58600.0,16.8176,16.8524,16.8176,16.8437,58600.0
2007-06-27 12:30:00,19.36,19.4,19.35,19.38,92200.0,16.8437,16.8785,16.835,16.8611,92200.0
2007-06-27 13:00:00,19.38,19.4,19.37,19.39,73800.0,16.8611,16.8785,16.8524,16.8698,73800.0
2007-06-27 13:30:00,19.4,19.41,19.37,19.4,63600.0,16.8785,16.8872,16.8524,16.8785,63600.0
2007-06-27 14:00:00,19.41,19.41,19.31,19.31,350300.0,16.8872,16.8872,16.8002,16.8002,350300.0
2007-06-27 14:30:00,19.31,19.4,19.25,19.25,121500.0,16.8002,16.8785,16.748,16.748,121500.0
2007-06-27 15:00:00,19.26,19.4,19.15,19.22,146500.0,16.7567,16.8785,16.661,16.7219,146500.0
2007-06-27 15:30:00,19.23,19.42,19.23,19.41,229700.0,16.7306,16.8959,16.7306,16.8872,229700.0
2007-06-28 09:30:00,19.75,19.89,19.66,19.72,392800.0,17.183,17.3048,17.1047,17.1569,392800.0
2007-06-28 10:00:00,19.71,19.8,19.66,19.71,118300.0,17.1482,17.2265,17.1047,17.1482,118300.0
2007-06-28 10:30:00,19.72,19.72,19.62,19.68,211900.0,17.1569,17.1569,17.0699,17.1221,211900.0
2007-06-28 11:00:00,19.75,19.75,19.65,19.71,227100.0,17.183,17.183,17.096,17.1482,227100.0
2007-06-28 11:30:00,19.7,19.75,19.69,19.75,121700.0,17.1395,17.183,17.1308,17.183,121700.0
2007-06-28 12:00:00,19.75,19.83,19.71,19.82,170100.0,17.183,17.2526,17.1482,17.2439,170100.0
2007-06-28 12:30:00,19.81,19.82,19.73,19.8,85000.0,17.2352,17.2439,17.1656,17.2265,85000.0
2007-06-28 13:00:00,19.8,19.8,19.71,19.73,70900.0,17.2265,17.2265,17.1482,17.1656,70900.0
2007-06-28 13:30:00,19.73,19.75,19.69,19.7,104800.0,17.1656,17.183,17.1308,17.1395,104800.0
2007-06-28 14:00:00,19.7,19.71,19.65,19.69,93000.0,17.1395,17.1482,17.096,17.1308,93000.0
2007-06-28 14:30:00,19.69,19.89,19.67,19.77,370200.0,17.1308,17.3048,17.1134,17.2004,370200.0
2007-06-28 15:00:00,19.76,19.8,19.73,19.74,160200.0,17.1917,17.2265,17.1656,17.1743,160200.0
2007-06-28 15:30:00,19.75,19.75,19.65,19.65,407400.0,17.183,17.183,17.096,17.096,407400.0
2007-06-29 09:30:00,19.55,19.73,19.55,19.7,120700.0,17.009,17.1656,17.009,17.1395,120700.0
2007-06-29 10:00:00,19.7,19.77,19.67,19.76,170600.0,17.1395,17.2004,17.1134,17.1917,170600.0
2007-06-29 10:30:00,19.75,19.76,19.64,19.67,541600.0,17.183,17.1917,17.0873,17.1134,541600.0
2007-06-29 11:00:00,19.66,19.7,19.65,19.69,37000.0,17.1047,17.1395,17.096,17.1308,37000.0
2007-06-29 11:30:00,19.69,19.83,19.67,19.75,360300.0,17.1308,17.2526,17.1134,17.183,360300.0
2007-06-29 12:00:00,19.75,19.77,19.65,19.67,125000.0,17.183,17.2004,17.096,17.1134,125000.0
2007-06-29 12:30:00,19.67,19.69,19.65,19.66,46300.0,17.1134,17.1308,17.096,17.1047,46300.0
2007-06-29 13:00:00,19.67,19.67,19.55,19.6,118500.0,17.1134,17.1134,17.009,17.0525,118500.0
2007-06-29 13:30:00,19.55,19.69,19.52,19.6,85100.0,17.009,17.1308,16.9829,17.0525,85100.0
2007-06-29 14:00:00,19.6,19.61,19.51,19.6,86100.0,17.0525,17.0612,16.9742,17.0525,86100.0
2007-06-29 14:30:00,19.59,19.7,19.59,19.7,44400.0,17.0438,17.1395,17.0438,17.1395,44400.0
2007-06-29 15:00:00,19.69,19.7,19.62,19.68,77000.0,17.1308,17.1395,17.0699,17.1221,77000.0
2007-06-29 15:30:00,19.67,19.7,19.59,19.7,135500.0,17.1134,17.1395,17.0438,17.1395,135500.0
2007-07-02 09:30:00,19.57,19.75,19.55,19.64,250500.0,17.0264,17.183,17.009,17.0873,250500.0
2007-07-02 10:00:00,19.65,19.7,19.57,19.62,126500.0,17.096,17.1395,17.0264,17.0699,126500.0
2007-07-02 10:30:00,19.63,19.65,19.62,19.64,94100.0,17.0786,17.096,17.0699,17.0873,94100.0
2007-07-02 11:00:00,19.64,19.76,19.63,19.71,164700.0,17.0873,17.1917,17.0786,17.1482,164700.0
2007-07-02 11:30:00,19.72,19.72,19.59,19.6,101200.0,17.1569,17.1569,17.0438,17.0525,101200.0
2007-07-02 12:00:00,19.6,19.6,19.56,19.6,46200.0,17.0525,17.0525,17.0177,17.0525,46200.0
2007-07-02 12:30:00,19.59,19.6,19.54,19.58,60900.0,17.0438,17.0525,17.0003,17.0351,60900.0
2007-07-02 13:00:00,19.58,19.58,19.54,19.57,36800.0,17.0351,17.0351,17.0003,17.0264,36800.0
2007-07-02 13:30:00,19.57,19.6,19.57,19.6,87800.0,17.0264,17.0525,17.0264,17.0525,87800.0
2007-07-02 14:00:00,19.6,19.6,19.59,19.6,68300.0,17.0525,17.0525,17.0438,17.0525,68300.0
2007-07-02 14:30:00,19.6,19.6,19.53,19.6,148000.0,17.0525,17.0525,16.9916,17.0525,148000.0
2007-07-02 15:00:00,19.6,19.63,19.55,19.57,233900.0,17.0525,17.0786,17.009,17.0264,233900.0
2007-07-02 15:30:00,19.58,19.6,19.53,19.59,373200.0,17.0351,17.0525,16.9916,17.0438,373200.0
2007-07-03 09:30:00,19.71,22.0,19.71,20.03,983100.0,17.1482,19.1406,17.1482,17.4266,983100.0
2007-07-03 10:00:00,20.02,20.11,19.98,20.03,620700.0,17.4179,17.4962,17.3831,17.4266,620700.0
2007-07-03 10:30:00,20.03,20.08,20.0,20.07,232500.0,17.4266,17.4701,17.4005,17.4614,232500.0
2007-07-03 11:00:00,20.08,20.11,20.02,20.04,339700.0,17.4701,17.4962,17.4179,17.4353,339700.0
2007-07-03 11:30:00,20.05,20.22,20.05,20.15,222800.0,17.444,17.5919,17.444,17.531,222800.0
2007-07-03 12:00:00,20.15,20.26,20.1,20.13,293100.0,17.531,17.6267,17.4875,17.5136,293100.0
2007-07-03 12:30:00,20.14,20.25,19.97,20.24,247800.0,17.5223,17.618,17.3744,17.6093,247800.0
2007-07-05 09:30:00,20.01,20.33,19.92,20.3,313400.0,17.4092,17.6876,17.3309,17.6615,313400.0
2007-07-05 10:00:00,20.3,20.3,20.06,20.18,191600.0,17.6615,17.6615,17.4527,17.5571,191600.0
2007-07-05 10:30:00,20.21,20.5,20.2,20.44,234100.0,17.5832,17.8355,17.5745,17.7833,234100.0
2007-07-05 11:00:00,20.44,20.6,20.42,20.5,239500.0,17.7833,17.9225,17.7659,17.8355,239500.0
2007-07-05 11:30:00,20.5,20.72,20.49,20.72,370800.0,17.8355,18.0269,17.8268,18.0269,370800.0
2007-07-05 12:00:00,20.71,20.73,20.66,20.67,164000.0,18.0182,18.0356,17.9747,17.9834,164000.0
2007-07-05 12:30:00,20.66,20.69,20.57,20.67,212000.0,17.9747,18.0008,17.8964,17.9834,212000.0
2007-07-05 13:00:00,20.67,20.7,20.35,20.39,172500.0,17.9834,18.0095,17.705,17.7398,172500.0
2007-07-05 13:30:00,20.36,20.61,20.35,20.54,121600.0,17.7137,17.9312,17.705,17.8703,121600.0
2007-07-05 14:00:00,20.55,20.55,20.42,20.42,89100.0,17.879,17.879,17.7659,17.7659,89100.0
2007-07-05 14:30:00,20.42,20.45,20.41,20.42,81400.0,17.7659,17.792,17.7572,17.7659,81400.0
2007-07-05 15:00:00,20.41,20.46,20.36,20.46,116600.0,17.7572,17.8007,17.7137,17.8007,116600.0
2007-07-05 15:30:00,20.45,20.66,20.44,20.52,298300.0,17.792,17.9747,17.7833,17.8529,298300.0
2007-07-06 09:30:00,20.55,20.73,20.38,20.65,201500.0,17.879,18.0356,17.7311,17.966,201500.0
2007-07-06 10:00:00,20.64,20.75,20.6,20.63,251200.0,17.9573,18.053,17.9225,17.9486,251200.0
2007-07-06 10:30:00,20.62,20.7,20.48,20.5,146700.0,17.9399,18.0095,17.8181,17.8355,146700.0
2007-07-06 11:00:00,20.5,20.59,20.5,20.58,66000.0,17.8355,17.9138,17.8355,17.9051,66000.0
2007-07-06 11:30:00,20.6,20.75,20.55,20.72,141400.0,17.9225,18.053,17.879,18.0269,141400.0
2007-07-06 12:00:00,20.69,20.78,20.68,20.78,73600.0,18.0008,18.0791,17.9921,18.0791,73600.0
2007-07-06 12:30:00,20.77,20.79,20.72,20.73,101700.0,18.0704,18.0878,18.0269,18.0356,101700.0
2007-07-06 13:00:00,20.73,20.79,20.55,20.75,109600.0,18.0356,18.0878,17.879,18.053,109600.0
2007-07-06 13:30:00,20.74,20.84,20.74,20.78,118900.0,18.0443,18.1313,18.0443,18.0791,118900.0
2007-07-06 14:00:00,20.79,20.85,20.78,20.79,145900.0,18.0878,18.14,18.0791,18.0878,145900.0
2007-07-06 14:30:00,20.79,20.81,20.78,20.81,60100.0,18.0878,18.1052,18.0791,18.1052,60100.0
2007-07-06 15:00:00,20.81,20.87,20.79,20.86,252800.0,18.1052,18.1574,18.0878,18.1487,252800.0
2007-07-06 15:30:00,20.87,20.9,20.75,20.8,248500.0,18.1574,18.1835,18.053,18.0965,248500.0
2007-07-09 09:30:00,20.94,21.05,20.85,21.03,440800.0,18.2183,18.314,18.14,18.2966,440800.0
2007-07-09 10:00:00,21.04,21.04,20.99,21.02,215200.0,18.3053,18.3053,18.2618,18.2879,215200.0
2007-07-09 10:30:00,21.03,21.03,20.89,20.92,248900.0,18.2966,18.2966,18.1748,18.2009,248900.0
2007-07-09 11:00:00,20.93,21.01,20.92,20.99,170600.0,18.2096,18.2792,18.2009,18.2618,170600.0
2007-07-09 11:30:00,20.99,21.0,20.98,21.0,121000.0,18.2618,18.2705,18.2531,18.2705,121000.0
2007-07-09 12:00:00,21.0,21.0,20.97,20.99,145200.0,18.2705,18.2705,18.2444,18.2618,145200.0
2007-07-09 12:30:00,20.99,21.0,20.95,20.96,174700.0,18.2618,18.2705,18.227,18.2357,174700.0
2007-07-09 13:00:00,20.95,20.99,20.94,20.96,141700.0,18.227,18.2618,18.2183,18.2357,141700.0
2007-07-09 13:30:00,20.96,21.0,20.94,20.99,108400.0,18.2357,18.2705,18.2183,18.2618,108400.0
2007-07-09 14:00:00,21.0,21.05,20.99,21.03,228000.0,18.2705,18.314,18.2618,18.2966,228000.0
2007-07-09 14:30:00,21.04,21.14,21.03,21.14,181600.0,18.3053,18.3923,18.2966,18.3923,181600.0
2007-07-09 15:00:00,21.14,21.23,21.05,21.21,266500.0,18.3923,18.4706,18.314,18.4532,266500.0
2007-07-09 15:30:00,21.2,21.39,21.2,21.32,388800.0,18.4445,18.6098,18.4445,18.5489,388800.0
2007-07-10 09:30:00,21.18,21.25,21.13,21.17,167100.0,18.4271,18.488,18.3836,18.4184,167100.0
2007-07-10 10:00:00,21.19,21.19,20.91,20.97,245000.0,18.4358,18.4358,18.1922,18.2444,245000.0
2007-07-10 10:30:00,20.97,21.11,20.95,20.96,122600.0,18.2444,18.3662,18.227,18.2357,122600.0
2007-07-10 11:00:00,20.96,21.02,20.95,20.95,169700.0,18.2357,18.2879,18.227,18.227,169700.0
2007-07-10 11:30:00,20.95,20.96,20.65,20.65,209100.0,18.227,18.2357,17.966,17.966,209100.0
2007-07-10 12:00:00,20.66,20.77,20.65,20.77,135700.0,17.9747,18.0704,17.966,18.0704,135700.0
2007-07-10 12:30:00,20.78,20.84,20.65,20.76,153000.0,18.0791,18.1313,17.966,18.0617,153000.0
2007-07-10 13:00:00,20.76,20.88,20.76,20.85,77100.0,18.0617,18.1661,18.0617,18.14,77100.0
2007-07-10 13:30:00,20.86,20.96,20.82,20.94,101000.0,18.1487,18.2357,18.1139,18.2183,101000.0
2007-07-10 14:00:00,20.94,20.96,20.73,20.77,144000.0,18.2183,18.2357,18.0356,18.0704,144000.0
2007-07-10 14:30:00,20.77,20.86,20.76,20.83,155900.0,18.0704,18.1487,18.0617,18.1226,155900.0
2007-07-10 15:00:00,20.83,20.84,20.72,20.74,225300.0,18.1226,18.1313,18.0269,18.0443,225300.0
2007-07-10 15:30:00,20.74,20.76,20.53,20.65,246500.0,18.0443,18.0617,17.8616,17.966,246500.0
2007-07-11 09:30:00,20.18,20.59,20.18,20.47,436000.0,17.5571,17.9138,17.5571,17.8094,436000.0
2007-07-11 10:00:00,20.46,20.49,20.37,20.39,243400.0,17.8007,17.8268,17.7224,17.7398,243400.0
2007-07-11 10:30:00,20.4,20.45,20.36,20.38,138600.0,17.7485,17.792,17.7137,17.7311,138600.0
2007-07-11 11:00:00,20.39,20.45,20.36,20.45,119000.0,17.7398,17.792,17.7137,17.792,119000.0
2007-07-11 11:30:00,20.44,20.47,20.35,20.41,283700.0,17.7833,17.8094,17.705,17.7572,283700.0
2007-07-11 12:00:00,20.41,20.43,20.39,20.42,148300.0,17.7572,17.7746,17.7398,17.7659,148300.0
2007-07-11 12:30:00,20.41,20.41,20.3,20.33,135900.0,17.7572,17.7572,17.6615,17.6876,135900.0
2007-07-11 13:00:00,20.33,20.34,20.25,20.27,76100.0,17.6876,17.6963,17.618,17.6354,76100.0
2007-07-11 13:30:00,20.27,20.32,20.2,20.23,97200.0,17.6354,17.6789,17.5745,17.6006,97200.0
2007-07-11 14:00:00,20.23,20.24,20.05,20.13,139100.0,17.6006,17.6093,17.444,17.5136,139100.0
2007-07-11 14:30:00,20.13,20.19,20.08,20.1,73000.0,17.5136,17.5658,17.4701,17.4875,73000.0
2007-07-11 15:00:00,20.1,20.11,20.0,20.07,288900.0,17.4875,17.4962,17.4005,17.4614,288900.0
2007-07-11 15:30:00,20.07,20.14,20.0,20.05,168900.0,17.4614,17.5223,17.4005,17.444,168900.0
2007-07-12 09:30:00,20.43,20.63,20.35,20.61,265500.0,17.7746,17.9486,17.705,17.9312,265500.0
2007-07-12 10:00:00,20.61,20.62,20.4,20.42,477200.0,17.9312,17.9399,17.7485,17.7659,477200.0
2007-07-12 10:30:00,20.43,20.44,20.11,20.16,367300.0,17.7746,17.7833,17.4962,17.5397,367300.0
2007-07-12 11:00:00,20.16,20.32,20.12,20.25,164000.0,17.5397,17.6789,17.5049,17.618,164000.0
2007-07-12 11:30:00,20.23,20.36,20.17,20.3,209200.0,17.6006,17.7137,17.5484,17.6615,209200.0
2007-07-12 12:00:00,20.29,20.36,20.21,20.33,311100.0,17.6528,17.7137,17.5832,17.6876,311100.0
2007-07-12 12:30:00,20.37,20.47,20.35,20.45,144500.0,17.7224,17.8094,17.705,17.792,144500.0
2007-07-12 13:00:00,20.45,20.53,20.39,20.47,170300.0,17.792,17.8616,17.7398,17.8094,170300.0
2007-07-12 13:30:00,20.47,20.56,20.38,20.48,217500.0,17.8094,17.8877,17.7311,17.8181,217500.0
2007-07-12 14:00:00,20.48,20.54,20.4,20.41,270400.0,17.8181,17.8703,17.7485,17.7572,270400.0
2007-07-12 14:30:00,20.41,20.43,20.3,20.33,155800.0,17.7572,17.7746,17.6615,17.6876,155800.0
2007-07-12 15:00:00,20.32,20.47,20.32,20.41,387500.0,17.6789,17.8094,17.6789,17.7572,387500.0
2007-07-12 15:30:00,20.42,20.5,20.24,20.4,291400.0,17.7659,17.8355,17.6093,17.7485,291400.0
2007-07-13 09:30:00,20.35,20.4,20.26,20.35,174500.0,17.705,17.7485,17.6267,17.705,174500.0
2007-07-13 10:00:00,20.35,20.45,20.34,20.37,149900.0,17.705,17.792,17.6963,17.7224,149900.0
2007-07-13 10:30:00,20.36,20.46,20.34,20.45,165700.0,17.7137,17.8007,17.6963,17.792,165700.0
2007-07-13 11:00:00,20.45,20.48,20.38,20.4,96500.0,17.792,17.8181,17.7311,17.7485,96500.0
2007-07-13 11:30:00,20.39,20.4,20.39,20.39,80300.0,17.7398,17.7485,17.7398,17.7398,80300.0
2007-07-13 12:00:00,20.39,20.4,20.39,20.39,43000.0,17.7398,17.7485,17.7398,17.7398,43000.0
2007-07-13 12:30:00,20.39,20.4,20.12,20.19,199000.0,17.7398,17.7485,17.5049,17.5658,199000.0
2007-07-13 13:00:00,20.19,20.27,20.16,20.18,77200.0,17.5658,17.6354,17.5397,17.5571,77200.0
2007-07-13 13:30:00,20.17,20.22,20.08,20.22,79300.0,17.5484,17.5919,17.4701,17.5919,79300.0
2007-07-13 14:00:00,20.21,20.41,20.21,20.25,109500.0,17.5832,17.7572,17.5832,17.618,109500.0
2007-07-13 14:30:00,20.26,20.42,20.26,20.32,144300.0,17.6267,17.7659,17.6267,17.6789,144300.0
2007-07-13 15:00:00,20.31,20.48,20.27,20.46,74900.0,17.6702,17.8181,17.6354,17.8007,74900.0
2007-07-13 15:30:00,20.46,20.54,20.31,20.5,269500.0,17.8007,17.8703,17.6702,17.8355,269500.0
2007-07-16 09:30:00,20.45,20.89,20.31,20.88,163200.0,17.792,18.1748,17.6702,18.1661,163200.0
2007-07-16 10:00:00,20.87,20.97,20.75,20.85,318300.0,18.1574,18.2444,18.053,18.14,318300.0
2007-07-16 10:30:00,20.85,20.95,20.79,20.92,418600.0,18.14,18.227,18.0878,18.2009,418600.0
2007-07-16 11:00:00,20.92,20.95,20.75,20.88,287600.0,18.2009,18.227,18.053,18.1661,287600.0
2007-07-16 11:30:00,20.88,20.97,20.87,20.93,325400.0,18.1661,18.2444,18.1574,18.2096,325400.0
2007-07-16 12:00:00,20.94,20.95,20.9,20.92,129300.0,18.2183,18.227,18.1835,18.2009,129300.0
2007-07-16 12:30:00,20.93,21.0,20.83,20.99,272800.0,18.2096,18.2705,18.1226,18.2618,272800.0
2007-07-16 13:00:00,20.99,20.99,20.85,20.88,79100.0,18.2618,18.2618,18.14,18.1661,79100.0
2007-07-16 13:30:00,20.87,20.92,20.85,20.9,73000.0,18.1574,18.2009,18.14,18.1835,73000.0
2007-07-16 14:00:00,20.9,20.92,20.83,20.85,218900.0,18.1835,18.2009,18.1226,18.14,218900.0
2007-07-16 14:30:00,20.87,20.93,20.8,20.92,176500.0,18.1574,18.2096,18.0965,18.2009,176500.0
2007-07-16 15:00:00,20.92,21.0,20.9,20.96,268600.0,18.2009,18.2705,18.1835,18.2357,268600.0
2007-07-16 15:30:00,20.97,21.0,20.92,20.94,178600.0,18.2444,18.2705,18.2009,18.2183,178600.0
2007-07-17 09:30:00,21.0,21.25,21.0,21.12,651100.0,18.2705,18.488,18.2705,18.3749,651100.0
2007-07-17 10:00:00,21.12,21.12,20.78,20.84,303700.0,18.3749,18.3749,18.0791,18.1313,303700.0
2007-07-17 10:30:00,20.85,21.21,20.85,21.1,287600.0,18.14,18.4532,18.14,18.3575,287600.0
2007-07-17 11:00:00,21.1,21.11,21.01,21.09,91300.0,18.3575,18.3662,18.2792,18.3488,91300.0
2007-07-17 11:30:00,21.09,21.14,21.0,21.09,331100.0,18.3488,18.3923,18.2705,18.3488,331100.0
2007-07-17 12:00:00,21.08,21.12,21.04,21.1,179700.0,18.3401,18.3749,18.3053,18.3575,179700.0
2007-07-17 12:30:00,21.1,21.1,21.03,21.07,273400.0,18.3575,18.3575,18.2966,18.3314,273400.0
2007-07-17 13:00:00,21.09,21.09,21.04,21.07,57400.0,18.3488,18.3488,18.3053,18.3314,57400.0
2007-07-17 13:30:00,21.07,21.08,21.05,21.06,69000.0,18.3314,18.3401,18.314,18.3227,69000.0
2007-07-17 14:00:00,21.06,21.07,21.04,21.04,198300.0,18.3227,18.3314,18.3053,18.3053,198300.0
2007-07-17 14:30:00,21.05,21.09,20.98,21.05,323800.0,18.314,18.3488,18.2531,18.314,323800.0
2007-07-17 15:00:00,21.05,21.13,20.95,21.11,460800.0,18.314,18.3836,18.227,18.3662,460800.0
2007-07-17 15:30:00,21.1,21.17,21.01,21.17,879500.0,18.3575,18.4184,18.2792,18.4184,879500.0
2007-07-18 09:30:00,21.79,21.8,21.19,21.24,1225500.0,18.9579,18.9666,18.4358,18.4793,1225500.0
2007-07-18 10:00:00,21.24,21.32,21.15,21.27,564800.0,18.4793,18.5489,18.401,18.5054,564800.0
2007-07-18 10:30:00,21.27,21.33,21.2,21.31,1199200.0,18.5054,18.5576,18.4445,18.5402,1199200.0
2007-07-18 11:00:00,21.3,21.39,21.25,21.34,333700.0,18.5315,18.6098,18.488,18.5663,333700.0
2007-07-18 11:30:00,21.34,21.4,21.32,21.35,378000.0,18.5663,18.6185,18.5489,18.575,378000.0
2007-07-18 12:00:00,21.34,21.4,21.32,21.35,1237600.0,18.5663,18.6185,18.5489,18.575,1237600.0
2007-07-18 12:30:00,21.35,21.38,21.32,21.34,624300.0,18.575,18.6011,18.5489,18.5663,624300.0
2007-07-18 13:00:00,21.34,21.37,21.33,21.35,332800.0,18.5663,18.5924,18.5576,18.575,332800.0
2007-07-18 13:30:00,21.35,21.38,21.35,21.36,90300.0,18.575,18.6011,18.575,18.5837,90300.0
2007-07-18 14:00:00,21.36,21.39,21.35,21.35,229600.0,18.5837,18.6098,18.575,18.575,229600.0
2007-07-18 14:30:00,21.35,21.37,21.31,21.35,1074400.0,18.575,18.5924,18.5402,18.575,1074400.0
2007-07-18 15:00:00,21.36,21.37,21.3,21.37,352400.0,18.5837,18.5924,18.5315,18.5924,352400.0
2007-07-18 15:30:00,21.36,21.41,21.35,21.37,1133600.0,18.5837,18.6272,18.575,18.5924,1133600.0
2007-07-19 09:30:00,21.48,21.8,21.4,21.65,803800.0,18.6881,18.9666,18.6185,18.836,803800.0
2007-07-19 10:00:00,21.66,21.68,21.62,21.63,455800.0,18.8447,18.8621,18.8099,18.8186,455800.0
2007-07-19 10:30:00,21.64,21.66,21.55,21.63,1040200.0,18.8273,18.8447,18.749,18.8186,1040200.0
2007-07-19 11:00:00,21.64,21.68,21.62,21.66,268900.0,18.8273,18.8621,18.8099,18.8447,268900.0
2007-07-19 11:30:00,21.66,21.75,21.66,21.7,174500.0,18.8447,18.923,18.8447,18.8795,174500.0
2007-07-19 12:00:00,21.71,21.74,21.65,21.69,256200.0,18.8882,18.9143,18.836,18.8708,256200.0
2007-07-19 12:30:00,21.69,21.71,21.68,21.69,93700.0,18.8708,18.8882,18.8621,18.8708,93700.0
2007-07-19 13:00:00,21.7,21.71,21.66,21.66,141100.0,18.8795,18.8882,18.8447,18.8447,141100.0
2007-07-19 13:30:00,21.66,21.67,21.63,21.66,458600.0,18.8447,18.8534,18.8186,18.8447,458600.0
2007-07-19 14:00:00,21.66,21.7,21.65,21.69,434400.0,18.8447,18.8795,18.836,18.8708,434400.0
2007-07-19 14:30:00,21.7,21.7,21.65,21.66,1297100.0,18.8795,18.8795,18.836,18.8447,1297100.0
2007-07-19 15:00:00,21.66,21.67,21.61,21.65,2372500.0,18.8447,18.8534,18.8012,18.836,2372500.0
2007-07-19 15:30:00,21.65,21.65,21.4,21.54,700000.0,18.836,18.836,18.6185,18.7403,700000.0
2007-07-20 09:30:00,21.41,21.58,21.32,21.33,284500.0,18.6272,18.7751,18.5489,18.5576,284500.0
2007-07-20 10:00:00,21.33,21.4,21.26,21.29,306700.0,18.5576,18.6185,18.4967,18.5228,306700.0
2007-07-20 10:30:00,21.29,21.33,21.2,21.22,203800.0,18.5228,18.5576,18.4445,18.4619,203800.0
2007-07-20 11:00:00,21.23,21.3,21.18,21.19,311400.0,18.4706,18.5315,18.4271,18.4358,311400.0
2007-07-20 11:30:00,21.19,21.2,21.0,21.06,570900.0,18.4358,18.4445,18.2705,18.3227,570900.0
2007-07-20 12:00:00,21.07,21.12,21.04,21.07,215300.0,18.3314,18.3749,18.3053,18.3314,215300.0
2007-07-20 12:30:00,21.08,21.19,21.03,21.15,217100.0,18.3401,18.4358,18.2966,18.401,217100.0
2007-07-20 13:00:00,21.15,21.32,21.08,21.32,122800.0,18.401,18.5489,18.3401,18.5489,122800.0
2007-07-20 13:30:00,21.29,21.36,21.25,21.35,391000.0,18.5228,18.5837,18.488,18.575,391000.0
2007-07-20 14:00:00,21.34,21.49,21.3,21.47,218000.0,18.5663,18.6968,18.5315,18.6794,218000.0
2007-07-20 14:30:00,21.47,21.47,21.32,21.46,171200.0,18.6794,18.6794,18.5489,18.6707,171200.0
2007-07-20 15:00:00,21.47,21.56,21.46,21.53,226600.0,18.6794,18.7577,18.6707,18.7316,226600.0
2007-07-20 15:30:00,21.54,21.54,21.11,21.43,789100.0,18.7403,18.7403,18.3662,18.6446,789100.0
2007-07-23 09:30:00,21.4,21.44,21.05,21.24,702000.0,18.6185,18.6533,18.314,18.4793,702000.0
2007-07-23 10:00:00,21.23,21.27,21.03,21.15,516100.0,18.4706,18.5054,18.2966,18.401,516100.0
2007-07-23 10:30:00,21.12,21.22,21.01,21.22,384400.0,18.3749,18.4619,18.2792,18.4619,384400.0
2007-07-23 11:00:00,21.22,21.3,21.17,21.26,397400.0,18.4619,18.5315,18.4184,18.4967,397400.0
2007-07-23 11:30:00,21.25,21.36,21.11,21.14,295800.0,18.488,18.5837,18.3662,18.3923,295800.0
2007-07-23 12:00:00,21.15,21.24,21.13,21.17,76600.0,18.401,18.4793,18.3836,18.4184,76600.0
2007-07-23 12:30:00,21.17,21.26,21.16,21.26,111100.0,18.4184,18.4967,18.4097,18.4967,111100.0
2007-07-23 13:00:00,21.27,21.5,21.27,21.48,276600.0,18.5054,18.7055,18.5054,18.6881,276600.0
2007-07-23 13:30:00,21.48,21.49,21.36,21.37,276000.0,18.6881,18.6968,18.5837,18.5924,276000.0
2007-07-23 14:00:00,21.37,21.37,21.16,21.25,280300.0,18.5924,18.5924,18.4097,18.488,280300.0
2007-07-23 14:30:00,21.25,21.28,21.03,21.14,329500.0,18.488,18.5141,18.2966,18.3923,329500.0
2007-07-23 15:00:00,21.14,21.25,21.12,21.13,155400.0,18.3923,18.488,18.3749,18.3836,155400.0
2007-07-23 15:30:00,21.13,21.19,21.01,21.11,517300.0,18.3836,18.4358,18.2792,18.3662,517300.0
2007-07-24 09:30:00,21.15,21.28,20.73,21.03,803500.0,18.401,18.5141,18.0356,18.2966,803500.0
2007-07-24 10:00:00,21.06,21.2,20.93,21.15,658200.0,18.3227,18.4445,18.2096,18.401,658200.0
2007-07-24 10:30:00,21.16,21.31,21.15,21.28,503600.0,18.4097,18.5402,18.401,18.5141,503600.0
2007-07-24 11:00:00,21.28,21.35,21.24,21.3,258100.0,18.5141,18.575,18.4793,18.5315,258100.0
2007-07-24 11:30:00,21.3,21.3,21.2,21.22,199700.0,18.5315,18.5315,18.4445,18.4619,199700.0
2007-07-24 12:00:00,21.22,21.44,21.2,21.43,378500.0,18.4619,18.6533,18.4445,18.6446,378500.0
2007-07-24 12:30:00,21.44,21.6,21.35,21.35,487300.0,18.6533,18.7925,18.575,18.575,487300.0
2007-07-24 13:00:00,21.35,21.44,21.31,21.4,361700.0,18.575,18.6533,18.5402,18.6185,361700.0
2007-07-24 13:30:00,21.38,21.41,21.27,21.32,436900.0,18.6011,18.6272,18.5054,18.5489,436900.0
2007-07-24 14:00:00,21.32,21.33,21.21,21.21,519300.0,18.5489,18.5576,18.4532,18.4532,519300.0
2007-07-24 14:30:00,21.22,21.28,21.2,21.25,434600.0,18.4619,18.5141,18.4445,18.488,434600.0
2007-07-24 15:00:00,21.24,21.25,21.14,21.21,349700.0,18.4793,18.488,18.3923,18.4532,349700.0
2007-07-24 15:30:00,21.21,21.33,21.17,21.3,560900.0,18.4532,18.5576,18.4184,18.5315,560900.0
2007-07-25 09:30:00,21.3,21.31,21.16,21.2,131400.0,18.5315,18.5402,18.4097,18.4445,131400.0
2007-07-25 10:00:00,21.2,21.21,21.08,21.16,195800.0,18.4445,18.4532,18.3401,18.4097,195800.0
2007-07-25 10:30:00,21.16,21.18,20.85,20.86,220500.0,18.4097,18.4271,18.14,18.1487,220500.0
2007-07-25 11:00:00,20.87,20.91,20.64,20.68,230400.0,18.1574,18.1922,17.9573,17.9921,230400.0
2007-07-25 11:30:00,20.71,20.83,20.7,20.83,93000.0,18.0182,18.1226,18.0095,18.1226,93000.0
2007-07-25 12:00:00,20.83,20.84,20.7,20.78,97200.0,18.1226,18.1313,18.0095,18.0791,97200.0
2007-07-25 12:30:00,20.79,20.79,20.6,20.74,108500.0,18.0878,18.0878,17.9225,18.0443,108500.0
2007-07-25 13:00:00,20.73,20.77,20.61,20.61,309500.0,18.0356,18.0704,17.9312,17.9312,309500.0
2007-07-25 13:30:00,20.62,20.78,20.57,20.76,83600.0,17.9399,18.0791,17.8964,18.0617,83600.0
2007-07-25 14:00:00,20.76,20.77,20.45,20.55,144800.0,18.0617,18.0704,17.792,17.879,144800.0
2007-07-25 14:30:00,20.53,20.74,20.46,20.56,202200.0,17.8616,18.0443,17.8007,17.8877,202200.0
2007-07-25 15:00:00,20.56,20.63,20.52,20.63,198100.0,17.8877,17.9486,17.8529,17.9486,198100.0
2007-07-25 15:30:00,20.63,20.82,20.55,20.74,565300.0,17.9486,18.1139,17.879,18.0443,565300.0
2007-07-26 09:30:00,20.56,20.56,19.83,19.99,1904600.0,17.8877,17.8877,17.2526,17.3918,1904600.0
2007-07-26 10:00:00,19.99,20.03,19.85,19.92,970400.0,17.3918,17.4266,17.27,17.3309,970400.0
2007-07-26 10:30:00,19.92,19.93,19.71,19.75,328300.0,17.3309,17.3396,17.1482,17.183,328300.0
2007-07-26 11:00:00,19.76,19.89,19.65,19.77,621100.0,17.1917,17.3048,17.096,17.2004,621100.0
2007-07-26 11:30:00,19.77,19.79,19.67,19.75,299600.0,17.2004,17.2178,17.1134,17.183,299600.0
2007-07-26 12:00:00,19.75,19.75,19.4,19.63,438700.0,17.183,17.183,16.8785,17.0786,438700.0
2007-07-26 12:30:00,19.64,19.65,19.4,19.47,618100.0,17.0873,17.096,16.8785,16.9394,618100.0
2007-07-26 13:00:00,19.45,19.48,19.28,19.39,402600.0,16.922,16.9481,16.7741,16.8698,402600.0
2007-07-26 13:30:00,19.39,19.42,19.32,19.36,482100.0,16.8698,16.8959,16.8089,16.8437,482100.0
2007-07-26 14:00:00,19.36,19.37,19.08,19.08,676000.0,16.8437,16.8524,16.6001,16.6001,676000.0
2007-07-26 14:30:00,19.08,19.15,18.87,18.97,789500.0,16.6001,16.661,16.4174,16.5044,789500.0
2007-07-26 15:00:00,19.0,19.39,18.98,19.19,678500.0,16.5305,16.8698,16.5131,16.6958,678500.0
2007-07-26 15:30:00,19.21,19.46,19.0,19.46,1194600.0,16.7132,16.9307,16.5305,16.9307,1194600.0
2007-07-27 09:30:00,19.71,19.72,18.53,18.75,546500.0,17.1482,17.1569,16.1216,16.313,546500.0
2007-07-27 10:00:00,18.75,18.8,18.42,18.73,542500.0,16.313,16.3565,16.0259,16.2956,542500.0
2007-07-27 10:30:00,18.7,18.76,18.5,18.58,445900.0,16.2695,16.3217,16.0955,16.1651,445900.0
2007-07-27 11:00:00,18.58,18.75,18.53,18.7,213500.0,16.1651,16.313,16.1216,16.2695,213500.0
2007-07-27 11:30:00,18.7,18.73,18.57,18.61,187600.0,16.2695,16.2956,16.1564,16.1912,187600.0
2007-07-27 12:00:00,18.61,18.63,18.39,18.47,316100.0,16.1912,16.2086,15.9998,16.0694,316100.0
2007-07-27 12:30:00,18.47,18.53,18.4,18.52,314700.0,16.0694,16.1216,16.0085,16.1129,314700.0
2007-07-27 13:00:00,18.52,18.53,18.37,18.5,297900.0,16.1129,16.1216,15.9824,16.0955,297900.0
2007-07-27 13:30:00,18.49,18.53,18.42,18.5,308800.0,16.0868,16.1216,16.0259,16.0955,308800.0
2007-07-27 14:00:00,18.49,18.57,18.47,18.5,188200.0,16.0868,16.1564,16.0694,16.0955,188200.0
2007-07-27 14:30:00,18.5,18.61,18.5,18.6,171900.0,16.0955,16.1912,16.0955,16.1825,171900.0
2007-07-27 15:00:00,18.61,18.63,18.52,18.59,188000.0,16.1912,16.2086,16.1129,16.1738,188000.0
2007-07-27 15:30:00,18.57,18.62,18.52,18.59,736700.0,16.1564,16.1999,16.1129,16.1738,736700.0
2007-07-30 09:30:00,18.5,18.59,18.02,18.17,192500.0,16.0955,16.1738,15.6779,15.8084,192500.0
2007-07-30 10:00:00,18.18,18.35,18.11,18.14,295400.0,15.8171,15.965,15.7562,15.7823,295400.0
2007-07-30 10:30:00,18.15,18.17,17.9,17.91,265700.0,15.791,15.8084,15.5735,15.5822,265700.0
2007-07-30 11:00:00,17.92,18.01,17.51,17.65,333800.0,15.5909,15.6692,15.2341,15.3559,333800.0
2007-07-30 11:30:00,17.66,17.7,17.55,17.62,360100.0,15.3646,15.3994,15.2689,15.3298,360100.0
2007-07-30 12:00:00,17.62,17.64,17.5,17.58,223800.0,15.3298,15.3472,15.2254,15.295,223800.0
2007-07-30 12:30:00,17.57,17.6,17.32,17.57,252200.0,15.2863,15.3124,15.0688,15.2863,252200.0
2007-07-30 13:00:00,17.56,17.83,17.52,17.72,463200.0,15.2776,15.5126,15.2428,15.4168,463200.0
2007-07-30 13:30:00,17.72,17.79,17.63,17.66,764700.0,15.4168,15.4777,15.3385,15.3646,764700.0
2007-07-30 14:00:00,17.65,17.72,17.6,17.62,527700.0,15.3559,15.4168,15.3124,15.3298,527700.0
2007-07-30 14:30:00,17.62,17.63,17.5,17.6,1256400.0,15.3298,15.3385,15.2254,15.3124,1256400.0
2007-07-30 15:00:00,17.6,18.31,17.55,17.91,3033400.0,15.3124,15.9302,15.2689,15.5822,3033400.0
2007-07-30 15:30:00,17.93,18.2,17.79,18.03,707900.0,15.5996,15.8345,15.4777,15.6866,707900.0
2007-07-31 09:30:00,18.28,18.54,18.26,18.47,355300.0,15.9041,16.1303,15.8867,16.0694,355300.0
2007-07-31 10:00:00,18.48,18.49,18.31,18.37,253600.0,16.0781,16.0868,15.9302,15.9824,253600.0
2007-07-31 10:30:00,18.38,18.44,18.04,18.19,242300.0,15.9911,16.0433,15.6953,15.8258,242300.0
2007-07-31 11:00:00,18.19,18.28,18.13,18.24,107100.0,15.8258,15.9041,15.7736,15.8693,107100.0
2007-07-31 11:30:00,18.24,18.3,18.2,18.26,76400.0,15.8693,15.9215,15.8345,15.8867,76400.0
2007-07-31 12:00:00,18.26,18.27,18.17,18.2,59000.0,15.8867,15.8954,15.8084,15.8345,59000.0
2007-07-31 12:30:00,18.19,18.21,18.15,18.16,51100.0,15.8258,15.8432,15.791,15.7997,51100.0
2007-07-31 13:00:00,18.17,18.2,18.15,18.16,63800.0,15.8084,15.8345,15.791,15.7997,63800.0
2007-07-31 13:30:00,18.16,18.17,17.99,18.01,275200.0,15.7997,15.8084,15.6518,15.6692,275200.0
2007-07-31 14:00:00,18.01,18.05,17.89,17.93,296600.0,15.6692,15.704,15.5648,15.5996,296600.0
2007-07-31 14:30:00,17.92,17.96,17.82,17.9,403200.0,15.5909,15.6257,15.5039,15.5735,403200.0
2007-07-31 15:00:00,17.91,17.97,17.72,17.81,653400.0,15.5822,15.6344,15.4168,15.4952,653400.0
2007-07-31 15:30:00,17.81,17.87,17.72,17.8,690600.0,15.4952,15.5474,15.4168,15.4865,690600.0
2007-08-01 09:30:00,18.0,18.2,17.65,17.79,507100.0,15.6605,15.8345,15.3559,15.4777,507100.0
2007-08-01 10:00:00,17.79,17.84,17.68,17.72,430400.0,15.4777,15.5213,15.382,15.4168,430400.0
2007-08-01 10:30:00,17.7,17.73,17.42,17.5,733700.0,15.3994,15.4255,15.1558,15.2254,733700.0
2007-08-01 11:00:00,17.5,17.5,17.18,17.31,351900.0,15.2254,15.2254,14.947,15.0601,351900.0
2007-08-01 11:30:00,17.3,17.53,17.2,17.53,432900.0,15.0514,15.2515,14.9644,15.2515,432900.0
2007-08-01 12:00:00,17.54,17.79,17.48,17.72,407900.0,15.2602,15.4777,15.208,15.4168,407900.0
2007-08-01 12:30:00,17.72,17.76,17.63,17.76,94500.0,15.4168,15.4516,15.3385,15.4516,94500.0
2007-08-01 13:00:00,17.75,17.8,17.58,17.67,309700.0,15.4429,15.4865,15.295,15.3733,309700.0
2007-08-01 13:30:00,17.68,17.79,17.6,17.78,486600.0,15.382,15.4777,15.3124,15.469,486600.0
2007-08-01 14:00:00,17.79,18.17,17.75,18.09,1005800.0,15.4777,15.8084,15.4429,15.7388,1005800.0
2007-08-01 14:30:00,18.1,18.13,17.93,17.95,197400.0,15.7475,15.7736,15.5996,15.617,197400.0
2007-08-01 15:00:00,17.95,18.01,17.9,17.91,320000.0,15.617,15.6692,15.5735,15.5822,320000.0
2007-08-01 15:30:00,17.92,18.65,17.92,18.32,1758900.0,15.5909,16.226,15.5909,15.9389,1758900.0
2007-08-02 09:30:00,18.67,19.5,18.66,19.34,943500.0,16.2434,16.9655,16.2347,16.8263,943500.0
2007-08-02 10:00:00,19.34,19.34,18.79,18.83,597600.0,16.8263,16.8263,16.3478,16.3826,597600.0
2007-08-02 10:30:00,18.81,18.9,18.53,18.57,861100.0,16.3652,16.4435,16.1216,16.1564,861100.0
2007-08-02 11:00:00,18.58,18.63,18.35,18.48,482600.0,16.1651,16.2086,15.965,16.0781,482600.0
2007-08-02 11:30:00,18.47,18.55,18.26,18.34,384700.0,16.0694,16.139,15.8867,15.9563,384700.0
2007-08-02 12:00:00,18.34,18.71,18.34,18.51,306100.0,15.9563,16.2782,15.9563,16.1042,306100.0
2007-08-02 12:30:00,18.55,18.9,18.49,18.64,250000.0,16.139,16.4435,16.0868,16.2173,250000.0
2007-08-02 13:00:00,18.64,18.65,18.5,18.53,408700.0,16.2173,16.226,16.0955,16.1216,408700.0
2007-08-02 13:30:00,18.52,18.56,18.44,18.46,272100.0,16.1129,16.1477,16.0433,16.0607,272100.0
2007-08-02 14:00:00,18.47,18.67,18.44,18.5,833400.0,16.0694,16.2434,16.0433,16.0955,833400.0
2007-08-02 14:30:00,18.49,18.71,18.49,18.56,233500.0,16.0868,16.2782,16.0868,16.1477,233500.0
2007-08-02 15:00:00,18.56,18.68,18.48,18.66,349400.0,16.1477,16.2521,16.0781,16.2347,349400.0
2007-08-02 15:30:00,18.65,19.01,18.63,18.87,995300.0,16.226,16.5392,16.2086,16.4174,995300.0
2007-08-03 09:30:00,18.88,18.95,18.47,18.56,209500.0,16.4261,16.487,16.0694,16.1477,209500.0
2007-08-03 10:00:00,18.54,18.7,18.19,18.64,350300.0,16.1303,16.2695,15.8258,16.2173,350300.0
2007-08-03 10:30:00,18.66,18.67,18.46,18.46,93200.0,16.2347,16.2434,16.0607,16.0607,93200.0
2007-08-03 11:00:00,18.46,18.84,18.43,18.69,275900.0,16.0607,16.3913,16.0346,16.2608,275900.0
2007-08-03 11:30:00,18.7,18.75,18.61,18.75,193700.0,16.2695,16.313,16.1912,16.313,193700.0
2007-08-03 12:00:00,18.74,19.17,18.74,18.93,530300.0,16.3043,16.6784,16.3043,16.4696,530300.0
2007-08-03 12:30:00,18.94,19.1,18.93,19.0,178600.0,16.4783,16.6175,16.4696,16.5305,178600.0
2007-08-03 13:00:00,18.99,19.06,18.98,19.02,123600.0,16.5218,16.5827,16.5131,16.5479,123600.0
2007-08-03 13:30:00,19.02,19.17,18.99,18.99,180500.0,16.5479,16.6784,16.5218,16.5218,180500.0
2007-08-03 14:00:00,18.99,19.05,18.93,18.93,157600.0,16.5218,16.574,16.4696,16.4696,157600.0
2007-08-03 14:30:00,18.91,18.91,18.74,18.76,228600.0,16.4522,16.4522,16.3043,16.3217,228600.0
2007-08-03 15:00:00,18.76,18.81,18.41,18.48,254600.0,16.3217,16.3652,16.0172,16.0781,254600.0
2007-08-03 15:30:00,18.48,18.8,18.44,18.75,610600.0,16.0781,16.3565,16.0433,16.313,610600.0
2007-08-06 09:30:00,18.94,19.0,18.43,18.47,226800.0,16.4783,16.5305,16.0346,16.0694,226800.0
2007-08-06 10:00:00,18.47,18.56,18.26,18.46,350900.0,16.0694,16.1477,15.8867,16.0607,350900.0
2007-08-06 10:30:00,18.45,18.48,18.02,18.08,257600.0,16.052,16.0781,15.6779,15.7301,257600.0
2007-08-06 11:00:00,18.09,18.2,18.01,18.16,223100.0,15.7388,15.8345,15.6692,15.7997,223100.0
2007-08-06 11:30:00,18.13,18.33,17.8,18.06,605000.0,15.7736,15.9476,15.4865,15.7127,605000.0
2007-08-06 12:00:00,18.07,18.07,17.72,17.9,269800.0,15.7214,15.7214,15.4168,15.5735,269800.0
2007-08-06 12:30:00,17.9,18.14,17.87,18.0,150600.0,15.5735,15.7823,15.5474,15.6605,150600.0
2007-08-06 13:00:00,17.99,17.99,17.72,17.9,136700.0,15.6518,15.6518,15.4168,15.5735,136700.0
2007-08-06 13:30:00,17.9,17.97,17.77,17.81,148500.0,15.5735,15.6344,15.4603,15.4952,148500.0
2007-08-06 14:00:00,17.81,17.94,17.78,17.91,294000.0,15.4952,15.6083,15.469,15.5822,294000.0
2007-08-06 14:30:00,17.93,18.39,17.73,17.73,329400.0,15.5996,15.9998,15.4255,15.4255,329400.0
2007-08-06 15:00:00,17.73,18.3,17.71,17.96,836900.0,15.4255,15.9215,15.4081,15.6257,836900.0
2007-08-06 15:30:00,17.96,18.05,17.9,18.02,1008800.0,15.6257,15.704,15.5735,15.6779,1008800.0
2007-08-07 09:30:00,17.85,18.1,17.85,18.06,328200.0,15.53,15.7475,15.53,15.7127,328200.0
2007-08-07 10:00:00,18.04,18.77,18.02,18.42,373900.0,15.6953,16.3304,15.6779,16.0259,373900.0
2007-08-07 10:30:00,18.43,18.43,18.18,18.25,172800.0,16.0346,16.0346,15.8171,15.878,172800.0
2007-08-07 11:00:00,18.25,18.25,18.1,18.18,110400.0,15.878,15.878,15.7475,15.8171,110400.0
2007-08-07 11:30:00,18.18,18.23,18.13,18.2,113900.0,15.8171,15.8606,15.7736,15.8345,113900.0
2007-08-07 12:00:00,18.2,18.43,18.2,18.33,97600.0,15.8345,16.0346,15.8345,15.9476,97600.0
2007-08-07 12:30:00,18.33,18.36,18.26,18.35,137900.0,15.9476,15.9737,15.8867,15.965,137900.0
2007-08-07 13:00:00,18.35,18.35,18.26,18.28,107100.0,15.965,15.965,15.8867,15.9041,107100.0
2007-08-07 13:30:00,18.27,18.28,18.15,18.17,85900.0,15.8954,15.9041,15.791,15.8084,85900.0
2007-08-07 14:00:00,18.16,18.35,18.1,18.11,122900.0,15.7997,15.965,15.7475,15.7562,122900.0
2007-08-07 14:30:00,18.11,18.17,18.0,18.15,168100.0,15.7562,15.8084,15.6605,15.791,168100.0
2007-08-07 15:00:00,18.16,18.24,18.07,18.2,117300.0,15.7997,15.8693,15.7214,15.8345,117300.0
2007-08-07 15:30:00,18.2,18.6,18.15,18.43,667400.0,15.8345,16.1825,15.791,16.0346,667400.0
2007-08-08 09:30:00,18.38,19.75,18.38,18.69,253800.0,15.9911,17.183,15.9911,16.2608,253800.0
2007-08-08 10:00:00,18.69,18.75,18.46,18.5,390800.0,16.2608,16.313,16.0607,16.0955,390800.0
2007-08-08 10:30:00,18.5,18.65,18.46,18.57,275200.0,16.0955,16.226,16.0607,16.1564,275200.0
2007-08-08 11:00:00,18.57,18.57,18.16,18.35,141200.0,16.1564,16.1564,15.7997,15.965,141200.0
2007-08-08 11:30:00,18.36,18.43,18.33,18.35,162400.0,15.9737,16.0346,15.9476,15.965,162400.0
2007-08-08 12:00:00,18.35,18.42,18.33,18.37,58200.0,15.965,16.0259,15.9476,15.9824,58200.0
2007-08-08 12:30:00,18.37,18.4,18.32,18.38,100100.0,15.9824,16.0085,15.9389,15.9911,100100.0
2007-08-08 13:00:00,18.38,18.45,18.34,18.44,78200.0,15.9911,16.052,15.9563,16.0433,78200.0
2007-08-08 13:30:00,18.45,18.58,18.45,18.5,482800.0,16.052,16.1651,16.052,16.0955,482800.0
2007-08-08 14:00:00,18.5,18.51,18.48,18.48,170600.0,16.0955,16.1042,16.0781,16.0781,170600.0
2007-08-08 14:30:00,18.48,18.49,18.32,18.44,163300.0,16.0781,16.0868,15.9389,16.0433,163300.0
2007-08-08 15:00:00,18.43,18.46,18.05,18.19,179300.0,16.0346,16.0607,15.704,15.8258,179300.0
2007-08-08 15:30:00,18.2,18.48,18.13,18.48,265700.0,15.8345,16.0781,15.7736,16.0781,265700.0
2007-08-09 09:30:00,18.04,18.13,17.65,17.68,397800.0,15.6953,15.7736,15.3559,15.382,397800.0
2007-08-09 10:00:00,17.68,18.1,17.68,17.86,362600.0,15.382,15.7475,15.382,15.5387,362600.0
2007-08-09 10:30:00,17.85,18.05,17.81,17.85,158300.0,15.53,15.704,15.4952,15.53,158300.0
2007-08-09 11:00:00,17.84,17.98,17.8,17.86,64300.0,15.5213,15.6431,15.4865,15.5387,64300.0
2007-08-09 11:30:00,17.87,17.96,17.84,17.95,82100.0,15.5474,15.6257,15.5213,15.617,82100.0
2007-08-09 12:00:00,17.95,18.03,17.92,18.0,59600.0,15.617,15.6866,15.5909,15.6605,59600.0
2007-08-09 12:30:00,18.01,18.01,17.93,17.98,99400.0,15.6692,15.6692,15.5996,15.6431,99400.0
2007-08-09 13:00:00,18.0,18.01,17.96,17.99,230500.0,15.6605,15.6692,15.6257,15.6518,230500.0
2007-08-09 13:30:00,18.0,18.1,17.99,18.07,83100.0,15.6605,15.7475,15.6518,15.7214,83100.0
2007-08-09 14:00:00,18.05,18.05,17.97,17.98,180200.0,15.704,15.704,15.6344,15.6431,180200.0
2007-08-09 14:30:00,17.99,18.03,17.96,18.0,333800.0,15.6518,15.6866,15.6257,15.6605,333800.0
2007-08-09 15:00:00,17.99,18.02,17.95,17.98,194700.0,15.6518,15.6779,15.617,15.6431,194700.0
2007-08-09 15:30:00,18.0,18.05,17.8,17.92,1050100.0,15.6605,15.704,15.4865,15.5909,1050100.0
2007-08-10 09:30:00,17.5,17.56,17.25,17.43,303400.0,15.2254,15.2776,15.0079,15.1645,303400.0
2007-08-10 10:00:00,17.43,17.56,17.27,17.28,259300.0,15.1645,15.2776,15.0253,15.034,259300.0
2007-08-10 10:30:00,17.27,17.27,16.95,16.98,312300.0,15.0253,15.0253,14.7469,14.773,312300.0
2007-08-10 11:00:00,16.98,17.27,16.96,17.16,275200.0,14.773,15.0253,14.7556,14.9296,275200.0
2007-08-10 11:30:00,17.16,17.25,17.12,17.25,449800.0,14.9296,15.0079,14.8948,15.0079,449800.0
2007-08-10 12:00:00,17.25,17.6,17.24,17.4,384700.0,15.0079,15.3124,14.9992,15.1384,384700.0
2007-08-10 12:30:00,17.41,17.45,17.21,17.21,346900.0,15.1471,15.1819,14.9731,14.9731,346900.0
2007-08-10 13:00:00,17.2,17.35,17.2,17.33,186700.0,14.9644,15.0949,14.9644,15.0775,186700.0
2007-08-10 13:30:00,17.33,17.4,17.21,17.38,134000.0,15.0775,15.1384,14.9731,15.121,134000.0
2007-08-10 14:00:00,17.37,17.4,17.29,17.35,259100.0,15.1123,15.1384,15.0427,15.0949,259100.0
2007-08-10 14:30:00,17.35,17.4,17.26,17.36,260900.0,15.0949,15.1384,15.0166,15.1036,260900.0
2007-08-10 15:00:00,17.37,17.56,17.36,17.56,221800.0,15.1123,15.2776,15.1036,15.2776,221800.0
2007-08-10 15:30:00,17.56,17.61,17.45,17.55,485800.0,15.2776,15.3211,15.1819,15.2689,485800.0
2007-08-13 09:30:00,17.65,17.96,17.63,17.84,252300.0,15.3559,15.6257,15.3385,15.5213,252300.0
2007-08-13 10:00:00,17.84,17.87,17.75,17.79,173400.0,15.5213,15.5474,15.4429,15.4777,173400.0
2007-08-13 10:30:00,17.78,18.05,17.72,17.73,239300.0,15.469,15.704,15.4168,15.4255,239300.0
2007-08-13 11:00:00,17.73,17.8,17.71,17.75,125400.0,15.4255,15.4865,15.4081,15.4429,125400.0
2007-08-13 11:30:00,17.75,17.81,17.59,17.66,100700.0,15.4429,15.4952,15.3037,15.3646,100700.0
2007-08-13 12:00:00,17.68,17.71,17.53,17.59,93400.0,15.382,15.4081,15.2515,15.3037,93400.0
2007-08-13 12:30:00,17.59,17.59,17.18,17.29,151200.0,15.3037,15.3037,14.947,15.0427,151200.0
2007-08-13 13:00:00,17.29,17.35,17.24,17.26,156100.0,15.0427,15.0949,14.9992,15.0166,156100.0
2007-08-13 13:30:00,17.25,17.48,17.24,17.47,103200.0,15.0079,15.208,14.9992,15.1993,103200.0
2007-08-13 14:00:00,17.47,17.63,17.28,17.41,131200.0,15.1993,15.3385,15.034,15.1471,131200.0
2007-08-13 14:30:00,17.43,17.43,17.23,17.25,84100.0,15.1645,15.1645,14.9905,15.0079,84100.0
2007-08-13 15:00:00,17.26,17.38,17.2,17.34,171500.0,15.0166,15.121,14.9644,15.0862,171500.0
2007-08-13 15:30:00,17.34,17.47,17.18,17.28,261200.0,15.0862,15.1993,14.947,15.034,261200.0
2007-08-14 09:30:00,17.29,17.5,17.2,17.49,68000.0,15.0427,15.2254,14.9644,15.2167,68000.0
2007-08-14 10:00:00,17.49,17.58,17.05,17.07,185600.0,15.2167,15.295,14.8339,14.8513,185600.0
2007-08-14 10:30:00,17.06,17.18,17.05,17.1,83300.0,14.8426,14.947,14.8339,14.8774,83300.0
2007-08-14 11:00:00,17.07,17.08,16.7,16.83,180400.0,14.8513,14.86,14.5294,14.6425,180400.0
2007-08-14 11:30:00,16.83,17.11,16.76,17.11,341000.0,14.6425,14.8861,14.5816,14.8861,341000.0
2007-08-14 12:00:00,17.08,17.08,16.9,16.9,58000.0,14.86,14.86,14.7034,14.7034,58000.0
2007-08-14 12:30:00,16.91,16.97,16.86,16.88,104000.0,14.7121,14.7643,14.6686,14.686,104000.0
2007-08-14 13:00:00,16.88,16.93,16.8,16.83,124600.0,14.686,14.7295,14.6164,14.6425,124600.0
2007-08-14 13:30:00,16.83,16.85,16.32,16.36,392600.0,14.6425,14.6599,14.1988,14.2336,392600.0
2007-08-14 14:00:00,16.35,16.47,16.27,16.34,274600.0,14.2249,14.3293,14.1553,14.2162,274600.0
2007-08-14 14:30:00,16.34,16.35,15.96,16.21,685900.0,14.2162,14.2249,13.8856,14.1031,685900.0
2007-08-14 15:00:00,16.23,16.43,16.22,16.4,1069900.0,14.1205,14.2945,14.1118,14.2684,1069900.0
2007-08-14 15:30:00,16.39,17.15,16.39,16.95,1231900.0,14.2597,14.9209,14.2597,14.7469,1231900.0
2007-08-15 09:30:00,16.85,16.88,16.37,16.77,242200.0,14.6599,14.686,14.2423,14.5903,242200.0
2007-08-15 10:00:00,16.79,16.94,16.59,16.8,190200.0,14.6077,14.7382,14.4337,14.6164,190200.0
2007-08-15 10:30:00,16.83,16.84,16.6,16.72,151100.0,14.6425,14.6512,14.4424,14.5468,151100.0
2007-08-15 11:00:00,16.73,16.8,16.67,16.68,85600.0,14.5555,14.6164,14.5033,14.512,85600.0
2007-08-15 11:30:00,16.67,16.85,16.5,16.6,151900.0,14.5033,14.6599,14.3554,14.4424,151900.0
2007-08-15 12:00:00,16.6,16.75,16.5,16.6,120900.0,14.4424,14.5729,14.3554,14.4424,120900.0
2007-08-15 12:30:00,16.6,16.95,16.59,16.69,111600.0,14.4424,14.7469,14.4337,14.5207,111600.0
2007-08-15 13:00:00,16.69,16.69,16.42,16.51,207200.0,14.5207,14.5207,14.2858,14.3641,207200.0
2007-08-15 13:30:00,16.52,16.95,16.52,16.56,102700.0,14.3728,14.7469,14.3728,14.4076,102700.0
2007-08-15 14:00:00,16.57,16.69,16.4,16.43,159300.0,14.4163,14.5207,14.2684,14.2945,159300.0
2007-08-15 14:30:00,16.43,16.53,16.13,16.15,361500.0,14.2945,14.3815,14.0335,14.0509,361500.0
2007-08-15 15:00:00,16.15,16.46,16.12,16.26,299200.0,14.0509,14.3206,14.0248,14.1466,299200.0
2007-08-15 15:30:00,16.25,16.26,15.02,15.62,1304900.0,14.1379,14.1466,13.0678,13.5898,1304900.0
2007-08-16 09:30:00,15.25,15.5,14.97,14.99,1513000.0,13.2679,13.4854,13.0243,13.0417,1513000.0
2007-08-16 10:00:00,14.99,15.36,14.98,15.3,647900.0,13.0417,13.3636,13.033,13.3114,647900.0
2007-08-16 10:30:00,15.32,15.66,15.21,15.6,435100.0,13.3288,13.6246,13.2331,13.5724,435100.0
2007-08-16 11:00:00,15.62,15.88,15.58,15.68,339600.0,13.5898,13.816,13.555,13.642,339600.0
2007-08-16 11:30:00,15.68,15.74,15.3,15.49,476800.0,13.642,13.6942,13.3114,13.4767,476800.0
2007-08-16 12:00:00,15.48,15.51,15.15,15.26,263600.0,13.468,13.4941,13.1809,13.2766,263600.0
2007-08-16 12:30:00,15.25,15.4,14.94,15.05,576000.0,13.2679,13.3984,12.9982,13.0939,576000.0
2007-08-16 13:00:00,15.08,15.2,14.96,15.1,562400.0,13.12,13.2244,13.0156,13.1374,562400.0
2007-08-16 13:30:00,14.95,15.34,14.95,15.28,302200.0,13.0069,13.3462,13.0069,13.294,302200.0
2007-08-16 14:00:00,15.26,15.6,15.24,15.52,380100.0,13.2766,13.5724,13.2592,13.5028,380100.0
2007-08-16 14:30:00,15.51,15.53,15.25,15.28,111300.0,13.4941,13.5115,13.2679,13.294,111300.0
2007-08-16 15:00:00,15.28,15.64,15.15,15.44,180900.0,13.294,13.6072,13.1809,13.4332,180900.0
2007-08-16 15:30:00,15.45,16.2,15.39,15.92,461100.0,13.4419,14.0944,13.3897,13.8508,461100.0
2007-08-17 09:30:00,16.55,16.6,15.51,15.82,544000.0,14.3989,14.4424,13.4941,13.7638,544000.0
2007-08-17 10:00:00,15.84,15.85,15.02,15.26,568000.0,13.7812,13.7899,13.0678,13.2766,568000.0
2007-08-17 10:30:00,15.26,15.74,15.26,15.41,272700.0,13.2766,13.6942,13.2766,13.4071,272700.0
2007-08-17 11:00:00,15.42,15.55,15.33,15.52,249100.0,13.4158,13.5289,13.3375,13.5028,249100.0
2007-08-17 11:30:00,15.51,15.86,15.42,15.42,250900.0,13.4941,13.7986,13.4158,13.4158,250900.0
2007-08-17 12:00:00,15.42,15.61,15.3,15.43,318600.0,13.4158,13.5811,13.3114,13.4245,318600.0
2007-08-17 12:30:00,15.46,15.64,15.41,15.56,131900.0,13.4506,13.6072,13.4071,13.5376,131900.0
2007-08-17 13:00:00,15.55,15.61,15.5,15.53,144000.0,13.5289,13.5811,13.4854,13.5115,144000.0
2007-08-17 13:30:00,15.51,15.77,15.5,15.72,138300.0,13.4941,13.7203,13.4854,13.6768,138300.0
2007-08-17 14:00:00,15.72,15.93,15.55,15.84,148100.0,13.6768,13.8595,13.5289,13.7812,148100.0
2007-08-17 14:30:00,15.85,15.9,15.55,15.66,228500.0,13.7899,13.8334,13.5289,13.6246,228500.0
2007-08-17 15:00:00,15.66,16.19,15.66,15.76,318600.0,13.6246,14.0857,13.6246,13.7116,318600.0
2007-08-17 15:30:00,15.76,16.08,15.76,16.03,389400.0,13.7116,13.99,13.7116,13.9465,389400.0
2007-08-20 09:30:00,16.1,16.65,16.0,16.18,314400.0,14.0074,14.4859,13.9204,14.077,314400.0
2007-08-20 10:00:00,16.18,16.24,16.06,16.13,112100.0,14.077,14.1292,13.9726,14.0335,112100.0
2007-08-20 10:30:00,16.1,16.18,16.07,16.1,129500.0,14.0074,14.077,13.9813,14.0074,129500.0
2007-08-20 11:00:00,16.09,16.15,16.05,16.11,84200.0,13.9987,14.0509,13.9639,14.0161,84200.0
2007-08-20 11:30:00,16.13,16.17,16.08,16.11,96500.0,14.0335,14.0683,13.99,14.0161,96500.0
2007-08-20 12:00:00,16.11,16.13,16.05,16.09,119500.0,14.0161,14.0335,13.9639,13.9987,119500.0
2007-08-20 12:30:00,16.1,16.14,16.07,16.1,61000.0,14.0074,14.0422,13.9813,14.0074,61000.0
2007-08-20 13:00:00,16.09,16.1,15.86,15.94,89100.0,13.9987,14.0074,13.7986,13.8682,89100.0
2007-08-20 13:30:00,15.94,16.21,15.92,16.1,298000.0,13.8682,14.1031,13.8508,14.0074,298000.0
2007-08-20 14:00:00,16.2,16.2,16.03,16.1,65100.0,14.0944,14.0944,13.9465,14.0074,65100.0
2007-08-20 14:30:00,16.1,16.16,16.01,16.09,142300.0,14.0074,14.0596,13.9291,13.9987,142300.0
2007-08-20 15:00:00,16.11,16.19,15.96,16.04,171500.0,14.0161,14.0857,13.8856,13.9552,171500.0
2007-08-20 15:30:00,16.03,16.12,16.0,16.08,183500.0,13.9465,14.0248,13.9204,13.99,183500.0
2007-08-21 09:30:00,16.01,16.2,16.0,16.13,114600.0,13.9291,14.0944,13.9204,14.0335,114600.0
2007-08-21 10:00:00,16.14,16.23,15.96,15.99,169900.0,14.0422,14.1205,13.8856,13.9117,169900.0
2007-08-21 10:30:00,15.98,16.07,15.95,16.04,119000.0,13.903,13.9813,13.8769,13.9552,119000.0
2007-08-21 11:00:00,16.02,16.32,16.0,16.29,146200.0,13.9378,14.1988,13.9204,14.1727,146200.0
2007-08-21 11:30:00,16.28,16.75,16.26,16.72,460200.0,14.164,14.5729,14.1466,14.5468,460200.0
2007-08-21 12:00:00,16.74,17.51,16.7,17.36,626200.0,14.5642,15.2341,14.5294,15.1036,626200.0
2007-08-21 12:30:00,17.36,17.5,17.14,17.16,658200.0,15.1036,15.2254,14.9122,14.9296,658200.0
2007-08-21 13:00:00,17.17,17.18,16.83,16.94,231400.0,14.9383,14.947,14.6425,14.7382,231400.0
2007-08-21 13:30:00,16.93,17.09,16.91,16.97,159900.0,14.7295,14.8687,14.7121,14.7643,159900.0
2007-08-21 14:00:00,17.0,17.16,16.98,17.1,771600.0,14.7904,14.9296,14.773,14.8774,771600.0
2007-08-21 14:30:00,17.1,17.15,17.03,17.11,288000.0,14.8774,14.9209,14.8165,14.8861,288000.0
2007-08-21 15:00:00,17.11,17.48,17.1,17.43,789600.0,14.8861,15.208,14.8774,15.1645,789600.0
2007-08-21 15:30:00,17.43,17.83,17.42,17.73,917500.0,15.1645,15.5126,15.1558,15.4255,917500.0
2007-08-22 09:30:00,18.15,18.65,17.74,18.02,1025100.0,15.791,16.226,15.4342,15.6779,1025100.0
2007-08-22 10:00:00,18.03,18.15,17.95,18.0,332900.0,15.6866,15.791,15.617,15.6605,332900.0
2007-08-22 10:30:00,18.0,18.2,17.95,18.09,394600.0,15.6605,15.8345,15.617,15.7388,394600.0
2007-08-22 11:00:00,18.09,18.2,17.88,18.15,388200.0,15.7388,15.8345,15.5561,15.791,388200.0
2007-08-22 11:30:00,18.13,18.17,18.06,18.13,152500.0,15.7736,15.8084,15.7127,15.7736,152500.0
2007-08-22 12:00:00,18.14,18.14,18.0,18.05,209600.0,15.7823,15.7823,15.6605,15.704,209600.0
2007-08-22 12:30:00,18.05,18.05,17.96,18.01,191700.0,15.704,15.704,15.6257,15.6692,191700.0
2007-08-22 13:00:00,18.01,18.01,17.75,17.86,272700.0,15.6692,15.6692,15.4429,15.5387,272700.0
2007-08-22 13:30:00,17.86,18.0,17.8,17.96,131000.0,15.5387,15.6605,15.4865,15.6257,131000.0
2007-08-22 14:00:00,17.93,17.94,17.81,17.82,202000.0,15.5996,15.6083,15.4952,15.5039,202000.0
2007-08-22 14:30:00,17.82,17.88,17.64,17.67,386200.0,15.5039,15.5561,15.3472,15.3733,386200.0
2007-08-22 15:00:00,17.68,17.95,17.68,17.86,233400.0,15.382,15.617,15.382,15.5387,233400.0
2007-08-22 15:30:00,17.87,18.13,17.86,18.1,690000.0,15.5474,15.7736,15.5387,15.7475,690000.0
2007-08-23 09:30:00,18.0,18.14,17.55,17.67,196200.0,15.6605,15.7823,15.2689,15.3733,196200.0
2007-08-23 10:00:00,17.68,17.88,17.67,17.8,88500.0,15.382,15.5561,15.3733,15.4865,88500.0
2007-08-23 10:30:00,17.8,18.07,17.75,18.03,113800.0,15.4865,15.7214,15.4429,15.6866,113800.0
2007-08-23 11:00:00,18.02,18.15,17.95,18.06,405600.0,15.6779,15.791,15.617,15.7127,405600.0
2007-08-23 11:30:00,18.02,18.1,17.95,18.01,267700.0,15.6779,15.7475,15.617,15.6692,267700.0
2007-08-23 12:00:00,18.01,18.04,17.98,18.0,216300.0,15.6692,15.6953,15.6431,15.6605,216300.0
2007-08-23 12:30:00,18.0,18.04,17.91,17.93,98500.0,15.6605,15.6953,15.5822,15.5996,98500.0
2007-08-23 13:00:00,17.93,18.05,17.91,17.99,63700.0,15.5996,15.704,15.5822,15.6518,63700.0
2007-08-23 13:30:00,18.0,18.05,17.92,18.03,112900.0,15.6605,15.704,15.5909,15.6866,112900.0
2007-08-23 14:00:00,18.03,18.13,17.97,18.05,227600.0,15.6866,15.7736,15.6344,15.704,227600.0
2007-08-23 14:30:00,18.05,18.05,17.9,17.97,155600.0,15.704,15.704,15.5735,15.6344,155600.0
2007-08-23 15:00:00,17.96,18.08,17.91,18.0,176600.0,15.6257,15.7301,15.5822,15.6605,176600.0
2007-08-23 15:30:00,17.99,18.01,17.91,17.99,132900.0,15.6518,15.6692,15.5822,15.6518,132900.0
2007-08-24 09:30:00,17.79,17.94,17.62,17.72,131700.0,15.4777,15.6083,15.3298,15.4168,131700.0
2007-08-24 10:00:00,17.73,17.94,17.73,17.81,70700.0,15.4255,15.6083,15.4255,15.4952,70700.0
2007-08-24 10:30:00,17.81,17.84,17.78,17.8,35000.0,15.4952,15.5213,15.469,15.4865,35000.0
2007-08-24 11:00:00,17.8,17.85,17.8,17.85,34700.0,15.4865,15.53,15.4865,15.53,34700.0
2007-08-24 11:30:00,17.82,17.88,17.79,17.83,48200.0,15.5039,15.5561,15.4777,15.5126,48200.0
2007-08-24 12:00:00,17.83,17.89,17.75,17.84,55200.0,15.5126,15.5648,15.4429,15.5213,55200.0
2007-08-24 12:30:00,17.84,17.9,17.8,17.84,33000.0,15.5213,15.5735,15.4865,15.5213,33000.0
2007-08-24 13:00:00,17.83,17.84,17.81,17.82,28700.0,15.5126,15.5213,15.4952,15.5039,28700.0
2007-08-24 13:30:00,17.83,17.83,17.7,17.74,46500.0,15.5126,15.5126,15.3994,15.4342,46500.0
2007-08-24 14:00:00,17.73,17.95,17.73,17.93,100700.0,15.4255,15.617,15.4255,15.5996,100700.0
2007-08-24 14:30:00,17.92,18.25,17.89,18.22,116600.0,15.5909,15.878,15.5648,15.8519,116600.0
2007-08-24 15:00:00,18.22,18.28,18.15,18.22,68500.0,15.8519,15.9041,15.791,15.8519,68500.0
2007-08-24 15:30:00,18.21,18.25,18.15,18.23,98700.0,15.8432,15.878,15.791,15.8606,98700.0
2007-08-27 09:30:00,17.61,18.23,17.57,18.01,186400.0,15.3211,15.8606,15.2863,15.6692,186400.0
2007-08-27 10:00:00,18.0,18.03,17.67,17.75,102100.0,15.6605,15.6866,15.3733,15.4429,102100.0
2007-08-27 10:30:00,17.75,17.76,17.71,17.72,62400.0,15.4429,15.4516,15.4081,15.4168,62400.0
2007-08-27 11:00:00,17.73,17.75,17.5,17.53,119000.0,15.4255,15.4429,15.2254,15.2515,119000.0
2007-08-27 11:30:00,17.54,17.67,17.53,17.67,43700.0,15.2602,15.3733,15.2515,15.3733,43700.0
2007-08-27 12:00:00,17.66,17.75,17.66,17.75,62300.0,15.3646,15.4429,15.3646,15.4429,62300.0
2007-08-27 12:30:00,17.75,17.92,17.74,17.88,84000.0,15.4429,15.5909,15.4342,15.5561,84000.0
2007-08-27 13:00:00,17.87,17.91,17.76,17.83,79800.0,15.5474,15.5822,15.4516,15.5126,79800.0
2007-08-27 13:30:00,17.83,17.84,17.76,17.8,53800.0,15.5126,15.5213,15.4516,15.4865,53800.0
2007-08-27 14:00:00,17.8,17.82,17.76,17.76,68500.0,15.4865,15.5039,15.4516,15.4516,68500.0
2007-08-27 14:30:00,17.76,17.86,17.76,17.81,92400.0,15.4516,15.5387,15.4516,15.4952,92400.0
2007-08-27 15:00:00,17.81,17.81,17.68,17.74,136800.0,15.4952,15.4952,15.382,15.4342,136800.0
2007-08-27 15:30:00,17.74,17.76,17.65,17.7,190900.0,15.4342,15.4516,15.3559,15.3994,190900.0
2007-08-28 09:30:00,17.55,17.66,17.28,17.49,148100.0,15.2689,15.3646,15.034,15.2167,148100.0
2007-08-28 10:00:00,17.49,17.66,17.41,17.6,88400.0,15.2167,15.3646,15.1471,15.3124,88400.0
2007-08-28 10:30:00,17.61,17.63,17.5,17.56,85500.0,15.3211,15.3385,15.2254,15.2776,85500.0
2007-08-28 11:00:00,17.56,17.57,17.49,17.55,53600.0,15.2776,15.2863,15.2167,15.2689,53600.0
2007-08-28 11:30:00,17.56,17.68,17.45,17.45,97000.0,15.2776,15.382,15.1819,15.1819,97000.0
2007-08-28 12:00:00,17.45,17.47,17.41,17.44,44500.0,15.1819,15.1993,15.1471,15.1732,44500.0
2007-08-28 12:30:00,17.43,17.49,17.4,17.44,26100.0,15.1645,15.2167,15.1384,15.1732,26100.0
2007-08-28 13:00:00,17.42,17.43,17.31,17.43,25500.0,15.1558,15.1645,15.0601,15.1645,25500.0
2007-08-28 13:30:00,17.4,17.47,17.39,17.42,24400.0,15.1384,15.1993,15.1297,15.1558,24400.0
2007-08-28 14:00:00,17.42,17.48,17.23,17.44,128400.0,15.1558,15.208,14.9905,15.1732,128400.0
2007-08-28 14:30:00,17.45,17.49,17.38,17.4,81600.0,15.1819,15.2167,15.121,15.1384,81600.0
2007-08-28 15:00:00,17.4,17.6,17.38,17.41,141500.0,15.1384,15.3124,15.121,15.1471,141500.0
2007-08-28 15:30:00,17.4,17.44,17.23,17.33,164100.0,15.1384,15.1732,14.9905,15.0775,164100.0
2007-08-29 09:30:00,17.46,17.6,17.31,17.53,101600.0,15.1906,15.3124,15.0601,15.2515,101600.0
2007-08-29 10:00:00,17.53,17.53,17.45,17.5,72700.0,15.2515,15.2515,15.1819,15.2254,72700.0
2007-08-29 10:30:00,17.5,17.5,17.43,17.5,89400.0,15.2254,15.2254,15.1645,15.2254,89400.0
2007-08-29 11:00:00,17.5,17.51,17.45,17.45,87200.0,15.2254,15.2341,15.1819,15.1819,87200.0
2007-08-29 11:30:00,17.45,17.52,17.45,17.45,62000.0,15.1819,15.2428,15.1819,15.1819,62000.0
2007-08-29 12:00:00,17.45,17.5,17.45,17.46,107600.0,15.1819,15.2254,15.1819,15.1906,107600.0
2007-08-29 12:30:00,17.46,17.49,17.45,17.46,26500.0,15.1906,15.2167,15.1819,15.1906,26500.0
2007-08-29 13:00:00,17.45,17.49,17.36,17.47,105000.0,15.1819,15.2167,15.1036,15.1993,105000.0
2007-08-29 13:30:00,17.43,17.44,17.38,17.41,69200.0,15.1645,15.1732,15.121,15.1471,69200.0
2007-08-29 14:00:00,17.41,17.64,17.4,17.42,61100.0,15.1471,15.3472,15.1384,15.1558,61100.0
2007-08-29 14:30:00,17.41,17.44,17.32,17.35,93300.0,15.1471,15.1732,15.0688,15.0949,93300.0
2007-08-29 15:00:00,17.34,17.42,17.32,17.38,73300.0,15.0862,15.1558,15.0688,15.121,73300.0
2007-08-29 15:30:00,17.38,17.41,17.33,17.37,123200.0,15.121,15.1471,15.0775,15.1123,123200.0
2007-08-30 09:30:00,17.05,17.3,17.01,17.21,125400.0,14.8339,15.0514,14.7991,14.9731,125400.0
2007-08-30 10:00:00,17.18,17.23,17.06,17.1,105100.0,14.947,14.9905,14.8426,14.8774,105100.0
2007-08-30 10:30:00,17.1,17.12,17.02,17.07,115400.0,14.8774,14.8948,14.8078,14.8513,115400.0
2007-08-30 11:00:00,17.05,17.17,17.01,17.14,70500.0,14.8339,14.9383,14.7991,14.9122,70500.0
2007-08-30 11:30:00,17.12,17.19,17.02,17.02,60200.0,14.8948,14.9557,14.8078,14.8078,60200.0
2007-08-30 12:00:00,17.05,17.05,16.82,16.96,168300.0,14.8339,14.8339,14.6338,14.7556,168300.0
2007-08-30 12:30:00,16.95,17.03,16.91,16.99,37300.0,14.7469,14.8165,14.7121,14.7817,37300.0
2007-08-30 13:00:00,16.99,17.02,16.95,17.0,58700.0,14.7817,14.8078,14.7469,14.7904,58700.0
2007-08-30 13:30:00,17.0,17.04,16.94,17.01,63500.0,14.7904,14.8252,14.7382,14.7991,63500.0
2007-08-30 14:00:00,16.99,17.08,16.93,16.94,44200.0,14.7817,14.86,14.7295,14.7382,44200.0
2007-08-30 14:30:00,16.93,16.95,16.84,16.85,66000.0,14.7295,14.7469,14.6512,14.6599,66000.0
2007-08-30 15:00:00,16.85,17.1,16.84,17.0,117700.0,14.6599,14.8774,14.6512,14.7904,117700.0
2007-08-30 15:30:00,17.0,17.09,16.97,17.0,148400.0,14.7904,14.8687,14.7643,14.7904,148400.0
2007-08-31 09:30:00,17.05,17.27,17.05,17.11,113000.0,14.8339,15.0253,14.8339,14.8861,113000.0
2007-08-31 10:00:00,17.12,17.24,17.05,17.08,124800.0,14.8948,14.9992,14.8339,14.86,124800.0
2007-08-31 10:30:00,17.1,17.1,17.03,17.03,47600.0,14.8774,14.8774,14.8165,14.8165,47600.0
2007-08-31 11:00:00,17.03,17.05,16.9,16.92,97000.0,14.8165,14.8339,14.7034,14.7208,97000.0
2007-08-31 11:30:00,16.93,17.02,16.92,16.97,44000.0,14.7295,14.8078,14.7208,14.7643,44000.0
2007-08-31 12:00:00,16.97,17.0,16.92,16.97,36900.0,14.7643,14.7904,14.7208,14.7643,36900.0
2007-08-31 12:30:00,16.98,17.08,16.95,16.96,109100.0,14.773,14.86,14.7469,14.7556,109100.0
2007-08-31 13:00:00,16.97,17.03,16.93,16.94,60000.0,14.7643,14.8165,14.7295,14.7382,60000.0
2007-08-31 13:30:00,16.94,16.94,16.82,16.82,42800.0,14.7382,14.7382,14.6338,14.6338,42800.0
2007-08-31 14:00:00,16.84,16.94,16.82,16.89,49500.0,14.6512,14.7382,14.6338,14.6947,49500.0
2007-08-31 14:30:00,16.89,16.93,16.85,16.87,57100.0,14.6947,14.7295,14.6599,14.6773,57100.0
2007-08-31 15:00:00,16.86,17.02,16.85,16.97,254200.0,14.6686,14.8078,14.6599,14.7643,254200.0
2007-08-31 15:30:00,16.96,17.02,16.85,16.89,140500.0,14.7556,14.8078,14.6599,14.6947,140500.0
2007-09-04 09:30:00,17.04,17.58,16.97,17.44,283700.0,14.8252,15.295,14.7643,15.1732,283700.0
2007-09-04 10:00:00,17.44,17.67,17.39,17.5,501500.0,15.1732,15.3733,15.1297,15.2254,501500.0
2007-09-04 10:30:00,17.5,17.61,17.49,17.61,238700.0,15.2254,15.3211,15.2167,15.3211,238700.0
2007-09-04 11:00:00,17.61,17.68,17.5,17.57,164800.0,15.3211,15.382,15.2254,15.2863,164800.0
2007-09-04 11:30:00,17.57,17.57,17.41,17.44,110200.0,15.2863,15.2863,15.1471,15.1732,110200.0
2007-09-04 12:00:00,17.44,17.45,17.42,17.44,50100.0,15.1732,15.1819,15.1558,15.1732,50100.0
2007-09-04 12:30:00,17.44,17.5,17.43,17.43,91800.0,15.1732,15.2254,15.1645,15.1645,91800.0
2007-09-04 13:00:00,17.43,17.55,17.43,17.5,100500.0,15.1645,15.2689,15.1645,15.2254,100500.0
2007-09-04 13:30:00,17.5,17.53,17.49,17.53,26600.0,15.2254,15.2515,15.2167,15.2515,26600.0
2007-09-04 14:00:00,17.53,17.53,17.47,17.47,55600.0,15.2515,15.2515,15.1993,15.1993,55600.0
2007-09-04 14:30:00,17.47,17.5,17.42,17.48,79100.0,15.1993,15.2254,15.1558,15.208,79100.0
2007-09-04 15:00:00,17.49,17.5,17.46,17.49,76400.0,15.2167,15.2254,15.1906,15.2167,76400.0
2007-09-04 15:30:00,17.49,17.54,17.45,17.52,184100.0,15.2167,15.2602,15.1819,15.2428,184100.0
2007-09-05 09:30:00,17.5,17.98,17.5,17.92,253000.0,15.2254,15.6431,15.2254,15.5909,253000.0
2007-09-05 10:00:00,17.92,17.93,17.74,17.77,355900.0,15.5909,15.5996,15.4342,15.4603,355900.0
2007-09-05 10:30:00,17.77,17.8,17.56,17.62,191100.0,15.4603,15.4865,15.2776,15.3298,191100.0
2007-09-05 11:00:00,17.62,17.69,17.57,17.64,114200.0,15.3298,15.3907,15.2863,15.3472,114200.0
2007-09-05 11:30:00,17.63,17.65,17.56,17.59,147600.0,15.3385,15.3559,15.2776,15.3037,147600.0
2007-09-05 12:00:00,17.6,17.7,17.55,17.67,94000.0,15.3124,15.3994,15.2689,15.3733,94000.0
2007-09-05 12:30:00,17.68,17.71,17.63,17.7,99000.0,15.382,15.4081,15.3385,15.3994,99000.0
2007-09-05 13:00:00,17.7,17.76,17.66,17.67,116300.0,15.3994,15.4516,15.3646,15.3733,116300.0
2007-09-05 13:30:00,17.66,17.7,17.64,17.69,102600.0,15.3646,15.3994,15.3472,15.3907,102600.0
2007-09-05 14:00:00,17.7,17.7,17.61,17.64,52900.0,15.3994,15.3994,15.3211,15.3472,52900.0
2007-09-05 14:30:00,17.64,17.65,17.57,17.62,68200.0,15.3472,15.3559,15.2863,15.3298,68200.0
2007-09-05 15:00:00,17.62,17.71,17.6,17.64,73600.0,15.3298,15.4081,15.3124,15.3472,73600.0
2007-09-05 15:30:00,17.65,17.66,17.55,17.62,167700.0,15.3559,15.3646,15.2689,15.3298,167700.0
2007-09-06 09:30:00,17.75,17.8,17.3,17.42,197600.0,15.4429,15.4865,15.0514,15.1558,197600.0
2007-09-06 10:00:00,17.45,17.49,17.26,17.42,137900.0,15.1819,15.2167,15.0166,15.1558,137900.0
2007-09-06 10:30:00,17.42,17.5,17.3,17.44,101000.0,15.1558,15.2254,15.0514,15.1732,101000.0
2007-09-06 11:00:00,17.44,17.7,17.4,17.66,109200.0,15.1732,15.3994,15.1384,15.3646,109200.0
2007-09-06 11:30:00,17.67,17.84,17.67,17.76,134900.0,15.3733,15.5213,15.3733,15.4516,134900.0
2007-09-06 12:00:00,17.77,17.85,17.69,17.83,111000.0,15.4603,15.53,15.3907,15.5126,111000.0
2007-09-06 12:30:00,17.83,17.83,17.71,17.73,70100.0,15.5126,15.5126,15.4081,15.4255,70100.0
2007-09-06 13:00:00,17.73,17.73,17.51,17.67,104900.0,15.4255,15.4255,15.2341,15.3733,104900.0
2007-09-06 13:30:00,17.66,17.73,17.62,17.63,64000.0,15.3646,15.4255,15.3298,15.3385,64000.0
2007-09-06 14:00:00,17.63,17.69,17.54,17.54,110500.0,15.3385,15.3907,15.2602,15.2602,110500.0
2007-09-06 14:30:00,17.55,17.7,17.55,17.59,145900.0,15.2689,15.3994,15.2689,15.3037,145900.0
2007-09-06 15:00:00,17.59,18.13,17.58,17.9,427400.0,15.3037,15.7736,15.295,15.5735,427400.0
2007-09-06 15:30:00,17.89,18.3,17.87,18.07,461800.0,15.5648,15.9215,15.5474,15.7214,461800.0
2007-09-07 09:30:00,17.58,17.69,17.39,17.41,185300.0,15.295,15.3907,15.1297,15.1471,185300.0
2007-09-07 10:00:00,17.45,17.61,17.4,17.6,94900.0,15.1819,15.3211,15.1384,15.3124,94900.0
2007-09-07 10:30:00,17.61,17.66,17.51,17.6,98900.0,15.3211,15.3646,15.2341,15.3124,98900.0
2007-09-07 11:00:00,17.63,17.74,17.61,17.65,100300.0,15.3385,15.4342,15.3211,15.3559,100300.0
2007-09-07 11:30:00,17.64,17.66,17.55,17.64,75700.0,15.3472,15.3646,15.2689,15.3472,75700.0
2007-09-07 12:00:00,17.65,17.65,17.54,17.63,77500.0,15.3559,15.3559,15.2602,15.3385,77500.0
2007-09-07 12:30:00,17.63,17.65,17.55,17.6,59100.0,15.3385,15.3559,15.2689,15.3124,59100.0
2007-09-07 13:00:00,17.6,17.69,17.58,17.69,75900.0,15.3124,15.3907,15.295,15.3907,75900.0
2007-09-07 13:30:00,17.69,17.7,17.57,17.65,84700.0,15.3907,15.3994,15.2863,15.3559,84700.0
2007-09-07 14:00:00,17.66,17.7,17.63,17.69,72100.0,15.3646,15.3994,15.3385,15.3907,72100.0
2007-09-07 14:30:00,17.7,17.7,17.55,17.55,103100.0,15.3994,15.3994,15.2689,15.2689,103100.0
2007-09-07 15:00:00,17.56,17.7,17.54,17.55,221700.0,15.2776,15.3994,15.2602,15.2689,221700.0
2007-09-07 15:30:00,17.55,17.66,17.46,17.56,165100.0,15.2689,15.3646,15.1906,15.2776,165100.0
2007-09-10 09:30:00,17.73,17.99,17.65,17.74,180900.0,15.4255,15.6518,15.3559,15.4342,180900.0
2007-09-10 10:00:00,17.75,17.8,17.53,17.61,231700.0,15.4429,15.4865,15.2515,15.3211,231700.0
2007-09-10 10:30:00,17.6,17.64,17.35,17.35,276600.0,15.3124,15.3472,15.0949,15.0949,276600.0
2007-09-10 11:00:00,17.35,17.5,17.26,17.5,150600.0,15.0949,15.2254,15.0166,15.2254,150600.0
2007-09-10 11:30:00,17.5,17.66,17.44,17.66,173200.0,15.2254,15.3646,15.1732,15.3646,173200.0
2007-09-10 12:00:00,17.65,17.66,17.46,17.6,99800.0,15.3559,15.3646,15.1906,15.3124,99800.0
2007-09-10 12:30:00,17.61,17.65,17.59,17.63,84300.0,15.3211,15.3559,15.3037,15.3385,84300.0
2007-09-10 13:00:00,17.64,17.65,17.55,17.56,151900.0,15.3472,15.3559,15.2689,15.2776,151900.0
2007-09-10 13:30:00,17.55,17.6,17.5,17.56,90900.0,15.2689,15.3124,15.2254,15.2776,90900.0
2007-09-10 14:00:00,17.57,17.57,17.5,17.53,146100.0,15.2863,15.2863,15.2254,15.2515,146100.0
2007-09-10 14:30:00,17.53,17.7,17.52,17.65,172800.0,15.2515,15.3994,15.2428,15.3559,172800.0
2007-09-10 15:00:00,17.64,17.7,17.5,17.56,234800.0,15.3472,15.3994,15.2254,15.2776,234800.0
2007-09-10 15:30:00,17.53,17.62,17.35,17.42,477200.0,15.2515,15.3298,15.0949,15.1558,477200.0
2007-09-11 09:30:00,17.4,17.53,17.31,17.35,151300.0,15.1384,15.2515,15.0601,15.0949,151300.0
2007-09-11 10:00:00,17.36,17.51,17.34,17.48,142400.0,15.1036,15.2341,15.0862,15.208,142400.0
2007-09-11 10:30:00,17.48,17.54,17.37,17.4,212900.0,15.208,15.2602,15.1123,15.1384,212900.0
2007-09-11 11:00:00,17.4,17.42,17.35,17.38,167200.0,15.1384,15.1558,15.0949,15.121,167200.0
2007-09-11 11:30:00,17.37,17.43,17.35,17.4,91000.0,15.1123,15.1645,15.0949,15.1384,91000.0
2007-09-11 12:00:00,17.4,17.45,17.38,17.44,104400.0,15.1384,15.1819,15.121,15.1732,104400.0
2007-09-11 12:30:00,17.45,17.5,17.43,17.45,93500.0,15.1819,15.2254,15.1645,15.1819,93500.0
2007-09-11 13:00:00,17.46,17.5,17.43,17.46,61100.0,15.1906,15.2254,15.1645,15.1906,61100.0
2007-09-11 13:30:00,17.47,17.53,17.43,17.51,97800.0,15.1993,15.2515,15.1645,15.2341,97800.0
2007-09-11 14:00:00,17.52,17.89,17.52,17.88,261100.0,15.2428,15.5648,15.2428,15.5561,261100.0
2007-09-11 14:30:00,17.87,17.9,17.74,17.77,283100.0,15.5474,15.5735,15.4342,15.4603,283100.0
2007-09-11 15:00:00,17.76,17.81,17.55,17.55,185700.0,15.4516,15.4952,15.2689,15.2689,185700.0
2007-09-11 15:30:00,17.56,17.68,17.53,17.66,209000.0,15.2776,15.382,15.2515,15.3646,209000.0
2007-09-12 09:30:00,17.65,17.65,17.43,17.48,148100.0,15.3559,15.3559,15.1645,15.208,148100.0
2007-09-12 10:00:00,17.48,17.62,17.39,17.56,244200.0,15.208,15.3298,15.1297,15.2776,244200.0
2007-09-12 10:30:00,17.55,17.55,17.35,17.39,190200.0,15.2689,15.2689,15.0949,15.1297,190200.0
2007-09-12 11:00:00,17.35,17.44,17.27,17.27,166100.0,15.0949,15.1732,15.0253,15.0253,166100.0
2007-09-12 11:30:00,17.27,17.39,17.23,17.3,124500.0,15.0253,15.1297,14.9905,15.0514,124500.0
2007-09-12 12:00:00,17.3,17.42,17.3,17.35,204700.0,15.0514,15.1558,15.0514,15.0949,204700.0
2007-09-12 12:30:00,17.36,17.41,17.3,17.35,90500.0,15.1036,15.1471,15.0514,15.0949,90500.0
2007-09-12 13:00:00,17.35,17.35,17.22,17.26,92800.0,15.0949,15.0949,14.9818,15.0166,92800.0
2007-09-12 13:30:00,17.27,17.28,17.2,17.24,167500.0,15.0253,15.034,14.9644,14.9992,167500.0
2007-09-12 14:00:00,17.24,17.26,17.17,17.26,130900.0,14.9992,15.0166,14.9383,15.0166,130900.0
2007-09-12 14:30:00,17.26,17.31,17.22,17.29,83400.0,15.0166,15.0601,14.9818,15.0427,83400.0
2007-09-12 15:00:00,17.28,17.3,17.11,17.16,205700.0,15.034,15.0514,14.8861,14.9296,205700.0
2007-09-12 15:30:00,17.17,17.3,17.06,17.15,343200.0,14.9383,15.0514,14.8426,14.9209,343200.0
2007-09-13 09:30:00,17.31,17.35,17.16,17.27,93200.0,15.0601,15.0949,14.9296,15.0253,93200.0
2007-09-13 10:00:00,17.27,17.44,17.23,17.44,94500.0,15.0253,15.1732,14.9905,15.1732,94500.0
2007-09-13 10:30:00,17.41,17.47,17.35,17.42,81500.0,15.1471,15.1993,15.0949,15.1558,81500.0
2007-09-13 11:00:00,17.42,17.54,17.38,17.49,73300.0,15.1558,15.2602,15.121,15.2167,73300.0
2007-09-13 11:30:00,17.5,17.55,17.46,17.46,73000.0,15.2254,15.2689,15.1906,15.1906,73000.0
2007-09-13 12:00:00,17.46,17.5,17.45,17.45,45300.0,15.1906,15.2254,15.1819,15.1819,45300.0
2007-09-13 12:30:00,17.45,17.46,17.35,17.45,46900.0,15.1819,15.1906,15.0949,15.1819,46900.0
2007-09-13 13:00:00,17.45,17.5,17.43,17.49,97100.0,15.1819,15.2254,15.1645,15.2167,97100.0
2007-09-13 13:30:00,17.49,17.59,17.48,17.57,85400.0,15.2167,15.3037,15.208,15.2863,85400.0
2007-09-13 14:00:00,17.58,17.6,17.54,17.6,94700.0,15.295,15.3124,15.2602,15.3124,94700.0
2007-09-13 14:30:00,17.59,17.62,17.54,17.54,85000.0,15.3037,15.3298,15.2602,15.2602,85000.0
2007-09-13 15:00:00,17.55,17.55,17.43,17.5,131600.0,15.2689,15.2689,15.1645,15.2254,131600.0
2007-09-13 15:30:00,17.5,17.6,17.49,17.54,301800.0,15.2254,15.3124,15.2167,15.2602,301800.0
2007-09-14 09:30:00,17.34,17.42,17.27,17.37,89800.0,15.0862,15.1558,15.0253,15.1123,89800.0
2007-09-14 10:00:00,17.38,17.45,17.33,17.38,55400.0,15.121,15.1819,15.0775,15.121,55400.0
2007-09-14 10:30:00,17.38,17.59,17.36,17.54,76200.0,15.121,15.3037,15.1036,15.2602,76200.0
2007-09-14 11:00:00,17.54,17.57,17.44,17.56,41500.0,15.2602,15.2863,15.1732,15.2776,41500.0
2007-09-14 11:30:00,17.58,17.64,17.58,17.6,40600.0,15.295,15.3472,15.295,15.3124,40600.0
2007-09-14 12:00:00,17.6,17.61,17.55,17.58,35800.0,15.3124,15.3211,15.2689,15.295,35800.0
2007-09-14 12:30:00,17.57,17.65,17.5,17.63,34400.0,15.2863,15.3559,15.2254,15.3385,34400.0
2007-09-14 13:00:00,17.63,17.64,17.45,17.57,36600.0,15.3385,15.3472,15.1819,15.2863,36600.0
2007-09-14 13:30:00,17.56,17.7,17.45,17.67,61100.0,15.2776,15.3994,15.1819,15.3733,61100.0
2007-09-14 14:00:00,17.64,17.68,17.55,17.58,59700.0,15.3472,15.382,15.2689,15.295,59700.0
2007-09-14 14:30:00,17.58,17.59,17.43,17.49,71700.0,15.295,15.3037,15.1645,15.2167,71700.0
2007-09-14 15:00:00,17.49,17.62,17.47,17.56,84600.0,15.2167,15.3298,15.1993,15.2776,84600.0
2007-09-14 15:30:00,17.56,17.66,17.53,17.61,126400.0,15.2776,15.3646,15.2515,15.3211,126400.0
2007-09-17 09:30:00,17.57,17.65,17.5,17.61,40800.0,15.2863,15.3559,15.2254,15.3211,40800.0
2007-09-17 10:00:00,17.6,17.67,17.56,17.56,47500.0,15.3124,15.3733,15.2776,15.2776,47500.0
2007-09-17 10:30:00,17.53,17.54,17.42,17.53,63600.0,15.2515,15.2602,15.1558,15.2515,63600.0
2007-09-17 11:00:00,17.54,17.54,17.4,17.4,42000.0,15.2602,15.2602,15.1384,15.1384,42000.0
2007-09-17 11:30:00,17.42,17.45,17.22,17.22,70400.0,15.1558,15.1819,14.9818,14.9818,70400.0
2007-09-17 12:00:00,17.24,17.31,17.2,17.31,47500.0,14.9992,15.0601,14.9644,15.0601,47500.0
2007-09-17 12:30:00,17.3,17.38,17.27,17.3,20200.0,15.0514,15.121,15.0253,15.0514,20200.0
2007-09-17 13:00:00,17.33,17.33,17.21,17.23,34200.0,15.0775,15.0775,14.9731,14.9905,34200.0
2007-09-17 13:30:00,17.23,17.28,17.2,17.27,43400.0,14.9905,15.034,14.9644,15.0253,43400.0
2007-09-17 14:00:00,17.27,17.29,17.2,17.24,80300.0,15.0253,15.0427,14.9644,14.9992,80300.0
2007-09-17 14:30:00,17.24,17.27,17.12,17.12,108900.0,14.9992,15.0253,14.8948,14.8948,108900.0
2007-09-17 15:00:00,17.11,17.2,17.11,17.14,110200.0,14.8861,14.9644,14.8861,14.9122,110200.0
2007-09-17 15:30:00,17.13,17.21,17.11,17.15,205100.0,14.9035,14.9731,14.8861,14.9209,205100.0
2007-09-18 09:30:00,17.35,17.56,17.19,17.22,152000.0,15.0949,15.2776,14.9557,14.9818,152000.0
2007-09-18 10:00:00,17.23,17.37,17.21,17.26,52200.0,14.9905,15.1123,14.9731,15.0166,52200.0
2007-09-18 10:30:00,17.26,17.38,17.25,17.29,167200.0,15.0166,15.121,15.0079,15.0427,167200.0
2007-09-18 11:00:00,17.29,17.33,17.25,17.31,84000.0,15.0427,15.0775,15.0079,15.0601,84000.0
2007-09-18 11:30:00,17.31,17.32,17.28,17.29,69400.0,15.0601,15.0688,15.034,15.0427,69400.0
2007-09-18 12:00:00,17.29,17.31,17.16,17.16,24800.0,15.0427,15.0601,14.9296,14.9296,24800.0
2007-09-18 12:30:00,17.16,17.19,17.05,17.06,117900.0,14.9296,14.9557,14.8339,14.8426,117900.0
2007-09-18 13:00:00,17.05,17.06,16.88,16.88,85800.0,14.8339,14.8426,14.686,14.686,85800.0
2007-09-18 13:30:00,16.88,17.07,16.87,16.97,117500.0,14.686,14.8513,14.6773,14.7643,117500.0
2007-09-18 14:00:00,16.99,17.33,16.94,17.22,138700.0,14.7817,15.0775,14.7382,14.9818,138700.0
2007-09-18 14:30:00,17.22,17.5,17.2,17.35,359000.0,14.9818,15.2254,14.9644,15.0949,359000.0
2007-09-18 15:00:00,17.32,17.5,17.3,17.48,198700.0,15.0688,15.2254,15.0514,15.208,198700.0
2007-09-18 15:30:00,17.48,17.5,17.4,17.45,220500.0,15.208,15.2254,15.1384,15.1819,220500.0
2007-09-19 09:30:00,17.5,18.23,17.5,17.88,604900.0,15.2254,15.8606,15.2254,15.5561,604900.0
2007-09-19 10:00:00,17.89,18.25,17.87,18.24,292000.0,15.5648,15.878,15.5474,15.8693,292000.0
2007-09-19 10:30:00,18.24,18.25,18.13,18.22,473000.0,15.8693,15.878,15.7736,15.8519,473000.0
2007-09-19 11:00:00,18.23,18.26,18.14,18.15,241500.0,15.8606,15.8867,15.7823,15.791,241500.0
2007-09-19 11:30:00,18.15,18.24,17.86,18.23,193300.0,15.791,15.8693,15.5387,15.8606,193300.0
2007-09-19 12:00:00,18.21,18.24,18.17,18.21,162500.0,15.8432,15.8693,15.8084,15.8432,162500.0
2007-09-19 12:30:00,18.22,18.25,18.08,18.24,162300.0,15.8519,15.878,15.7301,15.8693,162300.0
2007-09-19 13:00:00,18.24,18.25,18.15,18.17,163800.0,15.8693,15.878,15.791,15.8084,163800.0
2007-09-19 13:30:00,18.17,18.21,18.11,18.14,134200.0,15.8084,15.8432,15.7562,15.7823,134200.0
2007-09-19 14:00:00,18.14,18.17,17.97,18.0,225600.0,15.7823,15.8084,15.6344,15.6605,225600.0
2007-09-19 14:30:00,18.0,18.09,17.98,18.06,170900.0,15.6605,15.7388,15.6431,15.7127,170900.0
2007-09-19 15:00:00,18.07,18.34,18.07,18.22,391900.0,15.7214,15.9563,15.7214,15.8519,391900.0
2007-09-19 15:30:00,18.22,18.3,18.16,18.3,256900.0,15.8519,15.9215,15.7997,15.9215,256900.0
2007-09-20 09:30:00,18.17,18.18,17.87,17.99,144300.0,15.8084,15.8171,15.5474,15.6518,144300.0
2007-09-20 10:00:00,18.0,18.12,17.9,17.95,100200.0,15.6605,15.7649,15.5735,15.617,100200.0
2007-09-20 10:30:00,17.95,18.04,17.92,17.92,73800.0,15.617,15.6953,15.5909,15.5909,73800.0
2007-09-20 11:00:00,17.92,17.98,17.92,17.93,30200.0,15.5909,15.6431,15.5909,15.5996,30200.0
2007-09-20 11:30:00,17.92,18.0,17.92,17.94,239600.0,15.5909,15.6605,15.5909,15.6083,239600.0
2007-09-20 12:00:00,17.94,17.98,17.91,17.92,61000.0,15.6083,15.6431,15.5822,15.5909,61000.0
2007-09-20 12:30:00,17.93,17.94,17.9,17.92,63200.0,15.5996,15.6083,15.5735,15.5909,63200.0
2007-09-20 13:00:00,17.91,17.92,17.83,17.9,100700.0,15.5822,15.5909,15.5126,15.5735,100700.0
2007-09-20 13:30:00,17.91,18.0,17.9,17.93,43100.0,15.5822,15.6605,15.5735,15.5996,43100.0
2007-09-20 14:00:00,17.92,17.93,17.83,17.85,86100.0,15.5909,15.5996,15.5126,15.53,86100.0
2007-09-20 14:30:00,17.87,17.92,17.64,17.73,206100.0,15.5474,15.5909,15.3472,15.4255,206100.0
2007-09-20 15:00:00,17.74,17.82,17.7,17.77,213400.0,15.4342,15.5039,15.3994,15.4603,213400.0
2007-09-20 15:30:00,17.77,17.94,17.66,17.75,203700.0,15.4603,15.6083,15.3646,15.4429,203700.0
2007-09-21 09:30:00,18.19,18.19,17.7,17.84,185700.0,15.8258,15.8258,15.3994,15.5213,185700.0
2007-09-21 10:00:00,17.83,17.89,17.82,17.86,59800.0,15.5126,15.5648,15.5039,15.5387,59800.0
2007-09-21 10:30:00,17.87,17.91,17.85,17.86,62900.0,15.5474,15.5822,15.53,15.5387,62900.0
2007-09-21 11:00:00,17.87,17.9,17.85,17.86,44200.0,15.5474,15.5735,15.53,15.5387,44200.0
2007-09-21 11:30:00,17.86,17.88,17.84,17.86,64000.0,15.5387,15.5561,15.5213,15.5387,64000.0
2007-09-21 12:00:00,17.87,17.9,17.85,17.88,34000.0,15.5474,15.5735,15.53,15.5561,34000.0
2007-09-21 12:30:00,17.88,17.9,17.85,17.87,22800.0,15.5561,15.5735,15.53,15.5474,22800.0
2007-09-21 13:00:00,17.88,17.9,17.87,17.87,9800.0,15.5561,15.5735,15.5474,15.5474,9800.0
2007-09-21 13:30:00,17.89,18.04,17.85,17.86,102800.0,15.5648,15.6953,15.53,15.5387,102800.0
2007-09-21 14:00:00,17.85,17.87,17.73,17.77,64400.0,15.53,15.5474,15.4255,15.4603,64400.0
2007-09-21 14:30:00,17.77,17.8,17.73,17.76,122600.0,15.4603,15.4865,15.4255,15.4516,122600.0
2007-09-21 15:00:00,17.76,17.76,17.47,17.5,278100.0,15.4516,15.4516,15.1993,15.2254,278100.0
2007-09-21 15:30:00,17.5,17.6,17.46,17.52,509700.0,15.2254,15.3124,15.1906,15.2428,509700.0
2007-09-24 09:30:00,17.52,17.57,17.08,17.11,143800.0,15.2428,15.2863,14.86,14.8861,143800.0
2007-09-24 10:00:00,17.09,17.17,16.95,16.99,258300.0,14.8687,14.9383,14.7469,14.7817,258300.0
2007-09-24 10:30:00,16.99,17.05,16.86,16.9,278000.0,14.7817,14.8339,14.6686,14.7034,278000.0
2007-09-24 11:00:00,16.89,16.99,16.84,16.94,151500.0,14.6947,14.7817,14.6512,14.7382,151500.0
2007-09-24 11:30:00,16.91,16.94,16.76,16.8,193500.0,14.7121,14.7382,14.5816,14.6164,193500.0
2007-09-24 12:00:00,16.79,16.83,16.67,16.72,120200.0,14.6077,14.6425,14.5033,14.5468,120200.0
2007-09-24 12:30:00,16.74,16.76,16.65,16.65,296800.0,14.5642,14.5816,14.4859,14.4859,296800.0
2007-09-24 13:00:00,16.66,16.74,16.64,16.69,146100.0,14.4946,14.5642,14.4772,14.5207,146100.0
2007-09-24 13:30:00,16.69,16.69,16.32,16.49,299800.0,14.5207,14.5207,14.1988,14.3467,299800.0
2007-09-24 14:00:00,16.49,16.53,16.12,16.13,318700.0,14.3467,14.3815,14.0248,14.0335,318700.0
2007-09-24 14:30:00,16.13,16.19,16.07,16.14,741600.0,14.0335,14.0857,13.9813,14.0422,741600.0
2007-09-24 15:00:00,16.14,16.14,16.05,16.1,593200.0,14.0422,14.0422,13.9639,14.0074,593200.0
2007-09-24 15:30:00,16.1,16.1,16.01,16.05,1617000.0,14.0074,14.0074,13.9291,13.9639,1617000.0
2007-09-25 09:30:00,16.0,16.62,15.9,16.58,421000.0,13.9204,14.4598,13.8334,14.425,421000.0
2007-09-25 10:00:00,16.57,16.99,16.5,16.85,370500.0,14.4163,14.7817,14.3554,14.6599,370500.0
2007-09-25 10:30:00,16.84,16.91,16.8,16.89,133500.0,14.6512,14.7121,14.6164,14.6947,133500.0
2007-09-25 11:00:00,16.89,16.91,16.74,16.83,255800.0,14.6947,14.7121,14.5642,14.6425,255800.0
2007-09-25 11:30:00,16.82,16.95,16.7,16.9,441300.0,14.6338,14.7469,14.5294,14.7034,441300.0
2007-09-25 12:00:00,16.89,17.04,16.84,17.0,113500.0,14.6947,14.8252,14.6512,14.7904,113500.0
2007-09-25 12:30:00,17.01,17.01,16.93,16.95,79800.0,14.7991,14.7991,14.7295,14.7469,79800.0
2007-09-25 13:00:00,16.95,16.95,16.92,16.94,132300.0,14.7469,14.7469,14.7208,14.7382,132300.0
2007-09-25 13:30:00,16.93,16.95,16.84,16.88,196400.0,14.7295,14.7469,14.6512,14.686,196400.0
2007-09-25 14:00:00,16.88,16.9,16.8,16.85,178800.0,14.686,14.7034,14.6164,14.6599,178800.0
2007-09-25 14:30:00,16.85,16.96,16.84,16.89,315600.0,14.6599,14.7556,14.6512,14.6947,315600.0
2007-09-25 15:00:00,16.88,17.0,16.86,16.9,292600.0,14.686,14.7904,14.6686,14.7034,292600.0
2007-09-25 15:30:00,16.89,17.07,16.89,17.07,481800.0,14.6947,14.8513,14.6947,14.8513,481800.0
2007-09-26 09:30:00,17.15,17.26,16.95,17.0,208000.0,14.9209,15.0166,14.7469,14.7904,208000.0
2007-09-26 10:00:00,17.0,17.29,16.99,17.2,263500.0,14.7904,15.0427,14.7817,14.9644,263500.0
2007-09-26 10:30:00,17.22,17.4,17.14,17.33,466500.0,14.9818,15.1384,14.9122,15.0775,466500.0
2007-09-26 11:00:00,17.32,17.47,17.31,17.44,305800.0,15.0688,15.1993,15.0601,15.1732,305800.0
2007-09-26 11:30:00,17.44,17.65,17.44,17.52,418500.0,15.1732,15.3559,15.1732,15.2428,418500.0
2007-09-26 12:00:00,17.51,17.67,17.51,17.56,175500.0,15.2341,15.3733,15.2341,15.2776,175500.0
2007-09-26 12:30:00,17.56,17.63,17.55,17.58,117100.0,15.2776,15.3385,15.2689,15.295,117100.0
2007-09-26 13:00:00,17.58,17.61,17.54,17.57,214100.0,15.295,15.3211,15.2602,15.2863,214100.0
2007-09-26 13:30:00,17.57,17.67,17.53,17.65,154200.0,15.2863,15.3733,15.2515,15.3559,154200.0
2007-09-26 14:00:00,17.65,17.75,17.58,17.64,154700.0,15.3559,15.4429,15.295,15.3472,154700.0
2007-09-26 14:30:00,17.65,17.67,17.34,17.39,170100.0,15.3559,15.3733,15.0862,15.1297,170100.0
2007-09-26 15:00:00,17.4,17.47,17.38,17.46,271900.0,15.1384,15.1993,15.121,15.1906,271900.0
2007-09-26 15:30:00,17.46,17.95,17.44,17.89,687100.0,15.1906,15.617,15.1732,15.5648,687100.0
2007-09-27 09:30:00,17.93,18.04,17.83,17.91,208000.0,15.5996,15.6953,15.5126,15.5822,208000.0
2007-09-27 10:00:00,17.9,17.93,17.57,17.7,130400.0,15.5735,15.5996,15.2863,15.3994,130400.0
2007-09-27 10:30:00,17.7,17.92,17.69,17.81,117000.0,15.3994,15.5909,15.3907,15.4952,117000.0
2007-09-27 11:00:00,17.8,17.85,17.7,17.71,98900.0,15.4865,15.53,15.3994,15.4081,98900.0
2007-09-27 11:30:00,17.71,17.78,17.7,17.76,57800.0,15.4081,15.469,15.3994,15.4516,57800.0
2007-09-27 12:00:00,17.75,17.78,17.73,17.75,44700.0,15.4429,15.469,15.4255,15.4429,44700.0
2007-09-27 12:30:00,17.75,17.77,17.68,17.75,66900.0,15.4429,15.4603,15.382,15.4429,66900.0
2007-09-27 13:00:00,17.74,17.76,17.68,17.75,46500.0,15.4342,15.4516,15.382,15.4429,46500.0
2007-09-27 13:30:00,17.75,17.76,17.73,17.73,63600.0,15.4429,15.4516,15.4255,15.4255,63600.0
2007-09-27 14:00:00,17.73,17.75,17.66,17.74,51700.0,15.4255,15.4429,15.3646,15.4342,51700.0
2007-09-27 14:30:00,17.75,17.75,17.71,17.71,83900.0,15.4429,15.4429,15.4081,15.4081,83900.0
2007-09-27 15:00:00,17.72,17.84,17.67,17.74,113500.0,15.4168,15.5213,15.3733,15.4342,113500.0
2007-09-27 15:30:00,17.73,17.82,17.69,17.79,343800.0,15.4255,15.5039,15.3907,15.4777,343800.0
2007-09-28 09:30:00,17.6,17.6,17.27,17.41,92900.0,15.3124,15.3124,15.0253,15.1471,92900.0
2007-09-28 10:00:00,17.4,17.8,17.36,17.76,139800.0,15.1384,15.4865,15.1036,15.4516,139800.0
2007-09-28 10:30:00,17.73,17.75,17.56,17.65,94500.0,15.4255,15.4429,15.2776,15.3559,94500.0
2007-09-28 11:00:00,17.65,17.68,17.57,17.6,64000.0,15.3559,15.382,15.2863,15.3124,64000.0
2007-09-28 11:30:00,17.6,17.62,17.5,17.5,91000.0,15.3124,15.3298,15.2254,15.2254,91000.0
2007-09-28 12:00:00,17.5,17.54,17.45,17.45,60100.0,15.2254,15.2602,15.1819,15.1819,60100.0
2007-09-28 12:30:00,17.47,17.5,17.43,17.44,40800.0,15.1993,15.2254,15.1645,15.1732,40800.0
2007-09-28 13:00:00,17.44,17.7,17.42,17.6,87200.0,15.1732,15.3994,15.1558,15.3124,87200.0
2007-09-28 13:30:00,17.6,17.71,17.6,17.69,65200.0,15.3124,15.4081,15.3124,15.3907,65200.0
2007-09-28 14:00:00,17.69,17.85,17.69,17.85,120800.0,15.3907,15.53,15.3907,15.53,120800.0
2007-09-28 14:30:00,17.85,17.88,17.73,17.81,167300.0,15.53,15.5561,15.4255,15.4952,167300.0
2007-09-28 15:00:00,17.81,17.88,17.68,17.79,155400.0,15.4952,15.5561,15.382,15.4777,155400.0
2007-09-28 15:30:00,17.8,17.96,17.79,17.92,276300.0,15.4865,15.6257,15.4777,15.5909,276300.0
2007-10-01 09:30:00,18.0,18.16,17.88,17.98,234300.0,15.6605,15.7997,15.5561,15.6431,234300.0
2007-10-01 10:00:00,17.98,18.18,17.96,18.05,229200.0,15.6431,15.8171,15.6257,15.704,229200.0
2007-10-01 10:30:00,18.04,18.05,17.81,17.88,120000.0,15.6953,15.704,15.4952,15.5561,120000.0
2007-10-01 11:00:00,17.88,17.9,17.81,17.89,101300.0,15.5561,15.5735,15.4952,15.5648,101300.0
2007-10-01 11:30:00,17.89,17.9,17.87,17.88,93100.0,15.5648,15.5735,15.5474,15.5561,93100.0
2007-10-01 12:00:00,17.88,18.02,17.84,18.0,256900.0,15.5561,15.6779,15.5213,15.6605,256900.0
2007-10-01 12:30:00,18.01,18.02,17.93,18.02,118300.0,15.6692,15.6779,15.5996,15.6779,118300.0
2007-10-01 13:00:00,18.02,18.02,17.96,18.01,124900.0,15.6779,15.6779,15.6257,15.6692,124900.0
2007-10-01 13:30:00,18.02,18.02,17.94,18.01,94400.0,15.6779,15.6779,15.6083,15.6692,94400.0
2007-10-01 14:00:00,18.0,18.15,18.0,18.15,129800.0,15.6605,15.791,15.6605,15.791,129800.0
2007-10-01 14:30:00,18.14,18.21,18.13,18.17,129400.0,15.7823,15.8432,15.7736,15.8084,129400.0
2007-10-01 15:00:00,18.18,18.2,18.09,18.18,186100.0,15.8171,15.8345,15.7388,15.8171,186100.0
2007-10-01 15:30:00,18.18,18.33,18.07,18.22,452500.0,15.8171,15.9476,15.7214,15.8519,452500.0
2007-10-02 09:30:00,18.4,18.7,18.37,18.4,324000.0,16.0085,16.2695,15.9824,16.0085,324000.0
2007-10-02 10:00:00,18.4,18.7,18.4,18.62,338400.0,16.0085,16.2695,16.0085,16.1999,338400.0
2007-10-02 10:30:00,18.62,18.87,18.61,18.87,393800.0,16.1999,16.4174,16.1912,16.4174,393800.0
2007-10-02 11:00:00,18.86,18.86,18.75,18.83,99000.0,16.4087,16.4087,16.313,16.3826,99000.0
2007-10-02 11:30:00,18.82,18.98,18.81,18.82,209700.0,16.3739,16.5131,16.3652,16.3739,209700.0
2007-10-02 12:00:00,18.83,18.87,18.81,18.82,79700.0,16.3826,16.4174,16.3652,16.3739,79700.0
2007-10-02 12:30:00,18.81,18.81,18.65,18.75,175000.0,16.3652,16.3652,16.226,16.313,175000.0
2007-10-02 13:00:00,18.77,18.78,18.7,18.74,160200.0,16.3304,16.3391,16.2695,16.3043,160200.0
2007-10-02 13:30:00,18.74,18.88,18.74,18.87,150900.0,16.3043,16.4261,16.3043,16.4174,150900.0
2007-10-02 14:00:00,18.87,18.94,18.82,18.85,113800.0,16.4174,16.4783,16.3739,16.4,113800.0
2007-10-02 14:30:00,18.85,18.98,18.82,18.84,162400.0,16.4,16.5131,16.3739,16.3913,162400.0
2007-10-02 15:00:00,18.84,18.85,18.72,18.8,189700.0,16.3913,16.4,16.2869,16.3565,189700.0
2007-10-02 15:30:00,18.81,19.0,18.79,18.91,468500.0,16.3652,16.5305,16.3478,16.4522,468500.0
2007-10-03 09:30:00,19.03,19.03,18.51,18.67,232700.0,16.5566,16.5566,16.1042,16.2434,232700.0
2007-10-03 10:00:00,18.72,19.0,18.69,19.0,175100.0,16.2869,16.5305,16.2608,16.5305,175100.0
2007-10-03 10:30:00,18.99,19.25,18.99,19.19,218500.0,16.5218,16.748,16.5218,16.6958,218500.0
2007-10-03 11:00:00,19.2,19.25,19.07,19.12,136500.0,16.7045,16.748,16.5914,16.6349,136500.0
2007-10-03 11:30:00,19.12,19.2,19.05,19.15,110700.0,16.6349,16.7045,16.574,16.661,110700.0
2007-10-03 12:00:00,19.15,19.2,19.11,19.18,215600.0,16.661,16.7045,16.6262,16.6871,215600.0
2007-10-03 12:30:00,19.17,19.25,19.1,19.12,163800.0,16.6784,16.748,16.6175,16.6349,163800.0
2007-10-03 13:00:00,19.11,19.19,19.05,19.19,282900.0,16.6262,16.6958,16.574,16.6958,282900.0
2007-10-03 13:30:00,19.19,19.2,19.04,19.09,132700.0,16.6958,16.7045,16.5653,16.6088,132700.0
2007-10-03 14:00:00,19.08,19.16,19.05,19.15,299100.0,16.6001,16.6697,16.574,16.661,299100.0
2007-10-03 14:30:00,19.16,19.17,19.1,19.16,375500.0,16.6697,16.6784,16.6175,16.6697,375500.0
2007-10-03 15:00:00,19.17,19.2,19.12,19.15,208900.0,16.6784,16.7045,16.6349,16.661,208900.0
2007-10-03 15:30:00,19.16,19.29,19.07,19.24,468100.0,16.6697,16.7828,16.5914,16.7393,468100.0
2007-10-04 09:30:00,19.12,19.44,19.08,19.31,362200.0,16.6349,16.9133,16.6001,16.8002,362200.0
2007-10-04 10:00:00,19.3,19.39,19.26,19.26,1249400.0,16.7915,16.8698,16.7567,16.7567,1249400.0
2007-10-04 10:30:00,19.27,19.55,19.27,19.5,272800.0,16.7654,17.009,16.7654,16.9655,272800.0
2007-10-04 11:00:00,19.5,19.53,19.45,19.51,169100.0,16.9655,16.9916,16.922,16.9742,169100.0
2007-10-04 11:30:00,19.51,19.54,19.5,19.5,881100.0,16.9742,17.0003,16.9655,16.9655,881100.0
2007-10-04 12:00:00,19.5,19.51,19.15,19.15,230800.0,16.9655,16.9742,16.661,16.661,230800.0
2007-10-04 12:30:00,19.15,19.17,19.05,19.15,197000.0,16.661,16.6784,16.574,16.661,197000.0
2007-10-04 13:00:00,19.16,19.2,18.96,19.0,431300.0,16.6697,16.7045,16.4957,16.5305,431300.0
2007-10-04 13:30:00,18.98,19.0,18.75,18.8,274900.0,16.5131,16.5305,16.313,16.3565,274900.0
2007-10-04 14:00:00,18.77,18.83,18.64,18.66,270300.0,16.3304,16.3826,16.2173,16.2347,270300.0
2007-10-04 14:30:00,18.66,18.8,18.56,18.74,252100.0,16.2347,16.3565,16.1477,16.3043,252100.0
2007-10-04 15:00:00,18.73,18.77,18.61,18.61,134900.0,16.2956,16.3304,16.1912,16.1912,134900.0
2007-10-04 15:30:00,18.62,18.63,18.4,18.61,256100.0,16.1999,16.2086,16.0085,16.1912,256100.0
2007-10-05 09:30:00,18.63,19.47,18.63,19.25,409800.0,16.2086,16.9394,16.2086,16.748,409800.0
2007-10-05 10:00:00,19.25,19.27,19.15,19.21,117100.0,16.748,16.7654,16.661,16.7132,117100.0
2007-10-05 10:30:00,19.21,19.22,19.04,19.13,152900.0,16.7132,16.7219,16.5653,16.6436,152900.0
2007-10-05 11:00:00,19.14,19.6,19.11,19.56,316600.0,16.6523,17.0525,16.6262,17.0177,316600.0
2007-10-05 11:30:00,19.56,19.7,19.54,19.62,296500.0,17.0177,17.1395,17.0003,17.0699,296500.0
2007-10-05 12:00:00,19.61,19.61,19.26,19.28,308900.0,17.0612,17.0612,16.7567,16.7741,308900.0
2007-10-05 12:30:00,19.27,19.33,19.26,19.31,266200.0,16.7654,16.8176,16.7567,16.8002,266200.0
2007-10-05 13:00:00,19.32,19.37,19.28,19.3,70800.0,16.8089,16.8524,16.7741,16.7915,70800.0
2007-10-05 13:30:00,19.3,19.42,19.29,19.3,104900.0,16.7915,16.8959,16.7828,16.7915,104900.0
2007-10-05 14:00:00,19.29,19.41,19.21,19.26,293000.0,16.7828,16.8872,16.7132,16.7567,293000.0
2007-10-05 14:30:00,19.26,19.3,19.23,19.27,228100.0,16.7567,16.7915,16.7306,16.7654,228100.0
2007-10-05 15:00:00,19.29,19.35,19.26,19.27,272600.0,16.7828,16.835,16.7567,16.7654,272600.0
2007-10-05 15:30:00,19.26,19.28,19.16,19.19,485700.0,16.7567,16.7741,16.6697,16.6958,485700.0
2007-10-08 09:30:00,19.12,19.35,19.11,19.23,96700.0,16.6349,16.835,16.6262,16.7306,96700.0
2007-10-08 10:00:00,19.25,19.3,19.17,19.2,225800.0,16.748,16.7915,16.6784,16.7045,225800.0
2007-10-08 10:30:00,19.2,19.66,19.2,19.61,185200.0,16.7045,17.1047,16.7045,17.0612,185200.0
2007-10-08 11:00:00,19.62,19.62,19.42,19.47,136500.0,17.0699,17.0699,16.8959,16.9394,136500.0
2007-10-08 11:30:00,19.46,19.49,19.42,19.48,42300.0,16.9307,16.9568,16.8959,16.9481,42300.0
2007-10-08 12:00:00,19.49,19.5,19.41,19.49,127000.0,16.9568,16.9655,16.8872,16.9568,127000.0
2007-10-08 12:30:00,19.49,19.49,19.36,19.37,77300.0,16.9568,16.9568,16.8437,16.8524,77300.0
2007-10-08 13:00:00,19.37,19.43,19.36,19.42,62800.0,16.8524,16.9046,16.8437,16.8959,62800.0
2007-10-08 13:30:00,19.41,19.42,19.35,19.38,79600.0,16.8872,16.8959,16.835,16.8611,79600.0
2007-10-08 14:00:00,19.39,19.49,19.36,19.49,58200.0,16.8698,16.9568,16.8437,16.9568,58200.0
2007-10-08 14:30:00,19.48,19.53,19.4,19.4,75600.0,16.9481,16.9916,16.8785,16.8785,75600.0
2007-10-08 15:00:00,19.4,19.45,19.38,19.41,136600.0,16.8785,16.922,16.8611,16.8872,136600.0
2007-10-08 15:30:00,19.41,19.5,19.36,19.48,230200.0,16.8872,16.9655,16.8437,16.9481,230200.0
2007-10-09 09:30:00,19.42,19.78,19.42,19.68,174400.0,16.8959,17.2091,16.8959,17.1221,174400.0
2007-10-09 10:00:00,19.67,19.68,19.52,19.55,54300.0,17.1134,17.1221,16.9829,17.009,54300.0
2007-10-09 10:30:00,19.53,19.62,19.45,19.46,69900.0,16.9916,17.0699,16.922,16.9307,69900.0
2007-10-09 11:00:00,19.48,19.5,19.3,19.3,57400.0,16.9481,16.9655,16.7915,16.7915,57400.0
2007-10-09 11:30:00,19.29,19.32,19.21,19.3,135000.0,16.7828,16.8089,16.7132,16.7915,135000.0
2007-10-09 12:00:00,19.31,19.44,19.26,19.35,48400.0,16.8002,16.9133,16.7567,16.835,48400.0
2007-10-09 12:30:00,19.33,19.34,19.3,19.31,14200.0,16.8176,16.8263,16.7915,16.8002,14200.0
2007-10-09 13:00:00,19.32,19.41,19.3,19.31,26000.0,16.8089,16.8872,16.7915,16.8002,26000.0
2007-10-09 13:30:00,19.31,19.5,19.27,19.45,113300.0,16.8002,16.9655,16.7654,16.922,113300.0
2007-10-09 14:00:00,19.45,19.58,19.26,19.55,90100.0,16.922,17.0351,16.7567,17.009,90100.0
2007-10-09 14:30:00,19.55,19.68,19.41,19.63,330100.0,17.009,17.1221,16.8872,17.0786,330100.0
2007-10-09 15:00:00,19.63,19.69,19.57,19.62,266100.0,17.0786,17.1308,17.0264,17.0699,266100.0
2007-10-09 15:30:00,19.66,19.69,19.56,19.6,425000.0,17.1047,17.1308,17.0177,17.0525,425000.0
2007-10-10 09:30:00,19.25,19.54,19.25,19.4,169800.0,16.748,17.0003,16.748,16.8785,169800.0
2007-10-10 10:00:00,19.41,19.5,19.22,19.35,311600.0,16.8872,16.9655,16.7219,16.835,311600.0
2007-10-10 10:30:00,19.36,19.36,19.28,19.32,172200.0,16.8437,16.8437,16.7741,16.8089,172200.0
2007-10-10 11:00:00,19.32,19.57,19.32,19.49,147500.0,16.8089,17.0264,16.8089,16.9568,147500.0
2007-10-10 11:30:00,19.49,19.57,19.44,19.45,86700.0,16.9568,17.0264,16.9133,16.922,86700.0
2007-10-10 12:00:00,19.46,19.69,19.46,19.66,191900.0,16.9307,17.1308,16.9307,17.1047,191900.0
2007-10-10 12:30:00,19.66,19.69,19.59,19.61,79200.0,17.1047,17.1308,17.0438,17.0612,79200.0
2007-10-10 13:00:00,19.61,19.62,19.43,19.43,244600.0,17.0612,17.0699,16.9046,16.9046,244600.0
2007-10-10 13:30:00,19.43,19.54,19.35,19.53,42500.0,16.9046,17.0003,16.835,16.9916,42500.0
2007-10-10 14:00:00,19.54,19.6,19.5,19.55,51900.0,17.0003,17.0525,16.9655,17.009,51900.0
2007-10-10 14:30:00,19.55,19.55,19.43,19.54,256600.0,17.009,17.009,16.9046,17.0003,256600.0
2007-10-10 15:00:00,19.54,19.6,19.52,19.6,141700.0,17.0003,17.0525,16.9829,17.0525,141700.0
2007-10-10 15:30:00,19.6,19.65,19.53,19.6,489200.0,17.0525,17.096,16.9916,17.0525,489200.0
2007-10-11 09:30:00,19.64,19.68,19.45,19.56,126100.0,17.0873,17.1221,16.922,17.0177,126100.0
2007-10-11 10:00:00,19.55,19.65,19.41,19.5,124000.0,17.009,17.096,16.8872,16.9655,124000.0
2007-10-11 10:30:00,19.51,19.54,19.31,19.52,145000.0,16.9742,17.0003,16.8002,16.9829,145000.0
2007-10-11 11:00:00,19.51,19.53,19.39,19.49,169800.0,16.9742,16.9916,16.8698,16.9568,169800.0
2007-10-11 11:30:00,19.48,19.64,19.47,19.48,228400.0,16.9481,17.0873,16.9394,16.9481,228400.0
2007-10-11 12:00:00,19.48,19.53,19.46,19.48,205400.0,16.9481,16.9916,16.9307,16.9481,205400.0
2007-10-11 12:30:00,19.49,19.5,19.38,19.39,149200.0,16.9568,16.9655,16.8611,16.8698,149200.0
2007-10-11 13:00:00,19.4,19.46,19.39,19.46,220700.0,16.8785,16.9307,16.8698,16.9307,220700.0
2007-10-11 13:30:00,19.45,19.48,19.41,19.42,201700.0,16.922,16.9481,16.8872,16.8959,201700.0
2007-10-11 14:00:00,19.42,19.43,19.3,19.31,203300.0,16.8959,16.9046,16.7915,16.8002,203300.0
2007-10-11 14:30:00,19.31,19.36,19.25,19.35,174200.0,16.8002,16.8437,16.748,16.835,174200.0
2007-10-11 15:00:00,19.35,19.43,19.27,19.41,483800.0,16.835,16.9046,16.7654,16.8872,483800.0
2007-10-11 15:30:00,19.4,19.45,19.24,19.39,502200.0,16.8785,16.922,16.7393,16.8698,502200.0
2007-10-12 09:30:00,19.25,19.35,19.18,19.21,77400.0,16.748,16.835,16.6871,16.7132,77400.0
2007-10-12 10:00:00,19.22,19.3,19.15,19.17,155300.0,16.7219,16.7915,16.661,16.6784,155300.0
2007-10-12 10:30:00,19.17,19.2,19.1,19.11,60400.0,16.6784,16.7045,16.6175,16.6262,60400.0
2007-10-12 11:00:00,19.15,19.28,19.08,19.25,101200.0,16.661,16.7741,16.6001,16.748,101200.0
2007-10-12 11:30:00,19.25,19.45,19.25,19.45,69600.0,16.748,16.922,16.748,16.922,69600.0
2007-10-12 12:00:00,19.45,19.5,19.41,19.44,141400.0,16.922,16.9655,16.8872,16.9133,141400.0
2007-10-12 12:30:00,19.42,19.49,19.38,19.4,39900.0,16.8959,16.9568,16.8611,16.8785,39900.0
2007-10-12 13:00:00,19.4,19.61,19.4,19.55,132100.0,16.8785,17.0612,16.8785,17.009,132100.0
2007-10-12 13:30:00,19.54,19.68,19.54,19.68,164900.0,17.0003,17.1221,17.0003,17.1221,164900.0
2007-10-12 14:00:00,19.68,19.69,19.57,19.69,241700.0,17.1221,17.1308,17.0264,17.1308,241700.0
2007-10-12 14:30:00,19.69,19.73,19.59,19.68,249900.0,17.1308,17.1656,17.0438,17.1221,249900.0
2007-10-12 15:00:00,19.68,19.76,19.64,19.75,187400.0,17.1221,17.1917,17.0873,17.183,187400.0
2007-10-12 15:30:00,19.74,19.98,19.7,19.96,693700.0,17.1743,17.3831,17.1395,17.3657,693700.0
2007-10-15 09:30:00,19.78,19.8,19.3,19.36,277500.0,17.2091,17.2265,16.7915,16.8437,277500.0
2007-10-15 10:00:00,19.36,19.5,19.34,19.49,142300.0,16.8437,16.9655,16.8263,16.9568,142300.0
2007-10-15 10:30:00,19.48,19.5,19.25,19.42,379500.0,16.9481,16.9655,16.748,16.8959,379500.0
2007-10-15 11:00:00,19.42,19.42,19.21,19.34,137000.0,16.8959,16.8959,16.7132,16.8263,137000.0
2007-10-15 11:30:00,19.34,19.43,19.24,19.24,216700.0,16.8263,16.9046,16.7393,16.7393,216700.0
2007-10-15 12:00:00,19.25,19.35,19.21,19.26,74100.0,16.748,16.835,16.7132,16.7567,74100.0
2007-10-15 12:30:00,19.26,19.3,19.21,19.25,118900.0,16.7567,16.7915,16.7132,16.748,118900.0
2007-10-15 13:00:00,19.25,19.3,19.2,19.21,226400.0,16.748,16.7915,16.7045,16.7132,226400.0
2007-10-15 13:30:00,19.21,19.49,19.17,19.44,304900.0,16.7132,16.9568,16.6784,16.9133,304900.0
2007-10-15 14:00:00,19.45,19.59,19.36,19.58,328200.0,16.922,17.0438,16.8437,17.0351,328200.0
2007-10-15 14:30:00,19.57,19.71,19.52,19.55,361900.0,17.0264,17.1482,16.9829,17.009,361900.0
2007-10-15 15:00:00,19.55,19.87,19.53,19.84,499000.0,17.009,17.2874,16.9916,17.2613,499000.0
2007-10-15 15:30:00,19.84,20.0,19.68,20.0,817300.0,17.2613,17.4005,17.1221,17.4005,817300.0
2007-10-16 09:30:00,20.25,20.25,19.3,19.73,1379000.0,17.618,17.618,16.7915,17.1656,1379000.0
2007-10-16 10:00:00,19.73,20.09,19.55,19.6,799800.0,17.1656,17.4788,17.009,17.0525,799800.0
2007-10-16 10:30:00,19.6,20.0,19.6,20.0,358600.0,17.0525,17.4005,17.0525,17.4005,358600.0
2007-10-16 11:00:00,19.99,20.36,19.96,20.22,925500.0,17.3918,17.7137,17.3657,17.5919,925500.0
2007-10-16 11:30:00,20.23,20.4,20.18,20.27,774900.0,17.6006,17.7485,17.5571,17.6354,774900.0
2007-10-16 12:00:00,20.3,20.37,20.24,20.33,390200.0,17.6615,17.7224,17.6093,17.6876,390200.0
2007-10-16 12:30:00,20.32,20.5,20.32,20.38,320500.0,17.6789,17.8355,17.6789,17.7311,320500.0
2007-10-16 13:00:00,20.39,20.4,20.12,20.34,619400.0,17.7398,17.7485,17.5049,17.6963,619400.0
2007-10-16 13:30:00,20.35,20.36,20.27,20.29,248600.0,17.705,17.7137,17.6354,17.6528,248600.0
2007-10-16 14:00:00,20.3,20.3,20.23,20.27,217200.0,17.6615,17.6615,17.6006,17.6354,217200.0
2007-10-16 14:30:00,20.26,20.27,20.18,20.24,282600.0,17.6267,17.6354,17.5571,17.6093,282600.0
2007-10-16 15:00:00,20.24,20.27,20.05,20.1,502100.0,17.6093,17.6354,17.444,17.4875,502100.0
2007-10-16 15:30:00,20.1,20.23,20.06,20.1,806100.0,17.4875,17.6006,17.4527,17.4875,806100.0
2007-10-17 09:30:00,20.36,20.48,20.2,20.41,625800.0,17.7137,17.8181,17.5745,17.7572,625800.0
2007-10-17 10:00:00,20.43,20.5,20.38,20.4,360900.0,17.7746,17.8355,17.7311,17.7485,360900.0
2007-10-17 10:30:00,20.39,20.52,20.3,20.34,496100.0,17.7398,17.8529,17.6615,17.6963,496100.0
2007-10-17 11:00:00,20.33,20.56,20.31,20.45,634200.0,17.6876,17.8877,17.6702,17.792,634200.0
2007-10-17 11:30:00,20.45,20.46,20.31,20.39,492800.0,17.792,17.8007,17.6702,17.7398,492800.0
2007-10-17 12:00:00,20.4,20.46,20.3,20.42,401300.0,17.7485,17.8007,17.6615,17.7659,401300.0
2007-10-17 12:30:00,20.41,20.45,20.35,20.41,148000.0,17.7572,17.792,17.705,17.7572,148000.0
2007-10-17 13:00:00,20.39,20.4,20.26,20.27,291900.0,17.7398,17.7485,17.6267,17.6354,291900.0
2007-10-17 13:30:00,20.26,20.32,20.17,20.27,551200.0,17.6267,17.6789,17.5484,17.6354,551200.0
2007-10-17 14:00:00,20.27,20.27,20.03,20.24,230800.0,17.6354,17.6354,17.4266,17.6093,230800.0
2007-10-17 14:30:00,20.23,20.3,20.21,20.23,130400.0,17.6006,17.6615,17.5832,17.6006,130400.0
2007-10-17 15:00:00,20.25,20.3,20.15,20.29,293400.0,17.618,17.6615,17.531,17.6528,293400.0
2007-10-17 15:30:00,20.29,20.45,20.25,20.39,612600.0,17.6528,17.792,17.618,17.7398,612600.0
2007-10-18 09:30:00,20.35,20.4,20.13,20.28,266800.0,17.705,17.7485,17.5136,17.6441,266800.0
2007-10-18 10:00:00,20.28,20.35,20.13,20.3,229300.0,17.6441,17.705,17.5136,17.6615,229300.0
2007-10-18 10:30:00,20.3,20.32,20.2,20.22,141100.0,17.6615,17.6789,17.5745,17.5919,141100.0
2007-10-18 11:00:00,20.22,20.28,20.19,20.23,119700.0,17.5919,17.6441,17.5658,17.6006,119700.0
2007-10-18 11:30:00,20.22,20.25,20.17,20.21,109800.0,17.5919,17.618,17.5484,17.5832,109800.0
2007-10-18 12:00:00,20.2,20.21,20.05,20.14,107200.0,17.5745,17.5832,17.444,17.5223,107200.0
2007-10-18 12:30:00,20.13,20.2,20.06,20.14,85200.0,17.5136,17.5745,17.4527,17.5223,85200.0
2007-10-18 13:00:00,20.14,20.15,19.79,20.07,250200.0,17.5223,17.531,17.2178,17.4614,250200.0
2007-10-18 13:30:00,20.07,20.25,20.05,20.23,275000.0,17.4614,17.618,17.444,17.6006,275000.0
2007-10-18 14:00:00,20.23,20.25,20.15,20.19,153900.0,17.6006,17.618,17.531,17.5658,153900.0
2007-10-18 14:30:00,20.2,20.23,20.02,20.03,210800.0,17.5745,17.6006,17.4179,17.4266,210800.0
2007-10-18 15:00:00,20.02,20.11,19.89,20.11,195600.0,17.4179,17.4962,17.3048,17.4962,195600.0
2007-10-18 15:30:00,20.1,20.11,19.93,20.0,243600.0,17.4875,17.4962,17.3396,17.4005,243600.0
2007-10-19 09:30:00,20.04,20.04,19.71,19.73,330000.0,17.4353,17.4353,17.1482,17.1656,330000.0
2007-10-19 10:00:00,19.74,19.89,19.49,19.73,359300.0,17.1743,17.3048,16.9568,17.1656,359300.0
2007-10-19 10:30:00,19.73,19.81,19.69,19.69,106300.0,17.1656,17.2352,17.1308,17.1308,106300.0
2007-10-19 11:00:00,19.7,19.81,19.68,19.72,130200.0,17.1395,17.2352,17.1221,17.1569,130200.0
2007-10-19 11:30:00,19.72,19.72,19.59,19.62,98800.0,17.1569,17.1569,17.0438,17.0699,98800.0
2007-10-19 12:00:00,19.62,19.75,19.55,19.59,139700.0,17.0699,17.183,17.009,17.0438,139700.0
2007-10-19 12:30:00,19.59,19.85,19.59,19.82,114500.0,17.0438,17.27,17.0438,17.2439,114500.0
2007-10-19 13:00:00,19.82,19.82,19.62,19.64,67900.0,17.2439,17.2439,17.0699,17.0873,67900.0
2007-10-19 13:30:00,19.65,19.69,19.63,19.68,45500.0,17.096,17.1308,17.0786,17.1221,45500.0
2007-10-19 14:00:00,19.68,19.69,19.62,19.66,72900.0,17.1221,17.1308,17.0699,17.1047,72900.0
2007-10-19 14:30:00,19.66,19.68,19.61,19.65,78700.0,17.1047,17.1221,17.0612,17.096,78700.0
2007-10-19 15:00:00,19.64,19.69,19.5,19.51,184300.0,17.0873,17.1308,16.9655,16.9742,184300.0
2007-10-19 15:30:00,19.52,19.59,19.5,19.5,335100.0,16.9829,17.0438,16.9655,16.9655,335100.0
2007-10-22 09:30:00,19.21,20.2,19.2,19.97,416300.0,16.7132,17.5745,16.7045,17.3744,416300.0
2007-10-22 10:00:00,19.98,20.25,19.98,20.05,342800.0,17.3831,17.618,17.3831,17.444,342800.0
2007-10-22 10:30:00,20.05,20.09,19.84,19.84,160500.0,17.444,17.4788,17.2613,17.2613,160500.0
2007-10-22 11:00:00,19.83,20.0,19.82,19.97,295200.0,17.2526,17.4005,17.2439,17.3744,295200.0
2007-10-22 11:30:00,19.96,20.0,19.94,19.97,120000.0,17.3657,17.4005,17.3483,17.3744,120000.0
2007-10-22 12:00:00,19.97,20.03,19.92,20.0,230500.0,17.3744,17.4266,17.3309,17.4005,230500.0
2007-10-22 12:30:00,20.0,20.1,19.96,20.1,152900.0,17.4005,17.4875,17.3657,17.4875,152900.0
2007-10-22 13:00:00,20.09,20.1,19.99,19.99,183500.0,17.4788,17.4875,17.3918,17.3918,183500.0
2007-10-22 13:30:00,19.99,20.08,19.92,19.95,107800.0,17.3918,17.4701,17.3309,17.357,107800.0
2007-10-22 14:00:00,19.95,20.05,19.95,19.95,165400.0,17.357,17.444,17.357,17.357,165400.0
2007-10-22 14:30:00,19.95,20.01,19.94,19.96,201300.0,17.357,17.4092,17.3483,17.3657,201300.0
2007-10-22 15:00:00,19.96,20.05,19.96,20.03,341400.0,17.3657,17.444,17.3657,17.4266,341400.0
2007-10-22 15:30:00,20.04,20.05,19.93,20.0,555500.0,17.4353,17.444,17.3396,17.4005,555500.0
2007-10-23 09:30:00,20.18,20.49,20.1,20.25,588100.0,17.5571,17.8268,17.4875,17.618,588100.0
2007-10-23 10:00:00,20.29,20.43,20.26,20.37,343300.0,17.6528,17.7746,17.6267,17.7224,343300.0
2007-10-23 10:30:00,20.37,20.67,20.32,20.53,792600.0,17.7224,17.9834,17.6789,17.8616,792600.0
2007-10-23 11:00:00,20.53,20.55,20.35,20.42,572900.0,17.8616,17.879,17.705,17.7659,572900.0
2007-10-23 11:30:00,20.42,20.5,20.39,20.46,192600.0,17.7659,17.8355,17.7398,17.8007,192600.0
2007-10-23 12:00:00,20.46,20.66,20.39,20.48,278000.0,17.8007,17.9747,17.7398,17.8181,278000.0
2007-10-23 12:30:00,20.49,20.56,20.43,20.56,445000.0,17.8268,17.8877,17.7746,17.8877,445000.0
2007-10-23 13:00:00,20.54,20.63,20.5,20.56,299200.0,17.8703,17.9486,17.8355,17.8877,299200.0
2007-10-23 13:30:00,20.56,20.6,20.5,20.55,151900.0,17.8877,17.9225,17.8355,17.879,151900.0
2007-10-23 14:00:00,20.56,20.64,20.54,20.64,236200.0,17.8877,17.9573,17.8703,17.9573,236200.0
2007-10-23 14:30:00,20.64,20.98,20.62,20.92,383200.0,17.9573,18.2531,17.9399,18.2009,383200.0
2007-10-23 15:00:00,20.92,21.0,20.78,20.91,520400.0,18.2009,18.2705,18.0791,18.1922,520400.0
2007-10-23 15:30:00,20.89,20.91,20.72,20.8,754500.0,18.1748,18.1922,18.0269,18.0965,754500.0
2007-10-24 09:30:00,20.73,21.0,20.65,20.94,226600.0,18.0356,18.2705,17.966,18.2183,226600.0
2007-10-24 10:00:00,20.96,21.05,20.88,21.0,384100.0,18.2357,18.314,18.1661,18.2705,384100.0
2007-10-24 10:30:00,21.01,21.03,20.72,20.77,763100.0,18.2792,18.2966,18.0269,18.0704,763100.0
2007-10-24 11:00:00,20.77,20.8,20.47,20.54,681600.0,18.0704,18.0965,17.8094,17.8703,681600.0
2007-10-24 11:30:00,20.54,20.62,20.5,20.62,167900.0,17.8703,17.9399,17.8355,17.9399,167900.0
2007-10-24 12:00:00,20.6,20.69,20.53,20.61,180800.0,17.9225,18.0008,17.8616,17.9312,180800.0
2007-10-24 12:30:00,20.61,20.75,20.56,20.67,112700.0,17.9312,18.053,17.8877,17.9834,112700.0
2007-10-24 13:00:00,20.68,20.75,20.61,20.74,90100.0,17.9921,18.053,17.9312,18.0443,90100.0
2007-10-24 13:30:00,20.74,20.78,20.65,20.77,332800.0,18.0443,18.0791,17.966,18.0704,332800.0
2007-10-24 14:00:00,20.77,20.78,20.66,20.72,213500.0,18.0704,18.0791,17.9747,18.0269,213500.0
2007-10-24 14:30:00,20.73,20.77,20.52,20.58,282800.0,18.0356,18.0704,17.8529,17.9051,282800.0
2007-10-24 15:00:00,20.58,20.63,20.53,20.6,175800.0,17.9051,17.9486,17.8616,17.9225,175800.0
2007-10-24 15:30:00,20.6,20.68,20.53,20.58,232700.0,17.9225,17.9921,17.8616,17.9051,232700.0
2007-10-25 09:30:00,20.4,20.75,20.26,20.33,106200.0,17.7485,18.053,17.6267,17.6876,106200.0
2007-10-25 10:00:00,20.34,20.55,20.32,20.43,237300.0,17.6963,17.879,17.6789,17.7746,237300.0
2007-10-25 10:30:00,20.43,20.45,20.36,20.39,237300.0,17.7746,17.792,17.7137,17.7398,237300.0
2007-10-25 11:00:00,20.39,20.45,20.39,20.41,78000.0,17.7398,17.792,17.7398,17.7572,78000.0
2007-10-25 11:30:00,20.4,20.45,20.24,20.27,149300.0,17.7485,17.792,17.6093,17.6354,149300.0
2007-10-25 12:00:00,20.27,20.4,20.23,20.27,112700.0,17.6354,17.7485,17.6006,17.6354,112700.0
2007-10-25 12:30:00,20.26,20.27,20.12,20.17,142700.0,17.6267,17.6354,17.5049,17.5484,142700.0
2007-10-25 13:00:00,20.15,20.29,20.03,20.24,229500.0,17.531,17.6528,17.4266,17.6093,229500.0
2007-10-25 13:30:00,20.25,20.25,20.0,20.02,184900.0,17.618,17.618,17.4005,17.4179,184900.0
2007-10-25 14:00:00,20.02,20.25,19.93,20.22,227600.0,17.4179,17.618,17.3396,17.5919,227600.0
2007-10-25 14:30:00,20.22,20.22,20.07,20.12,230100.0,17.5919,17.5919,17.4614,17.5049,230100.0
2007-10-25 15:00:00,20.11,20.15,20.04,20.07,149500.0,17.4962,17.531,17.4353,17.4614,149500.0
2007-10-25 15:30:00,20.09,20.25,19.85,20.06,384100.0,17.4788,17.618,17.27,17.4527,384100.0
2007-10-26 09:30:00,20.25,20.25,19.7,19.72,159100.0,17.618,17.618,17.1395,17.1569,159100.0
2007-10-26 10:00:00,19.72,19.77,19.41,19.69,219200.0,17.1569,17.2004,16.8872,17.1308,219200.0
2007-10-26 10:30:00,19.69,19.79,19.57,19.58,72800.0,17.1308,17.2178,17.0264,17.0351,72800.0
2007-10-26 11:00:00,19.59,19.73,19.55,19.63,63300.0,17.0438,17.1656,17.009,17.0786,63300.0
2007-10-26 11:30:00,19.63,19.7,19.61,19.61,44400.0,17.0786,17.1395,17.0612,17.0612,44400.0
2007-10-26 12:00:00,19.6,19.78,19.55,19.73,99400.0,17.0525,17.2091,17.009,17.1656,99400.0
2007-10-26 12:30:00,19.73,19.99,19.69,19.93,134100.0,17.1656,17.3918,17.1308,17.3396,134100.0
2007-10-26 13:00:00,19.92,20.0,19.83,19.97,347200.0,17.3309,17.4005,17.2526,17.3744,347200.0
2007-10-26 13:30:00,19.97,20.16,19.86,20.16,155500.0,17.3744,17.5397,17.2787,17.5397,155500.0
2007-10-26 14:00:00,20.16,20.29,19.93,19.95,133900.0,17.5397,17.6528,17.3396,17.357,133900.0
2007-10-26 14:30:00,19.94,20.07,19.86,19.89,137700.0,17.3483,17.4614,17.2787,17.3048,137700.0
2007-10-26 15:00:00,19.9,19.92,19.78,19.87,155100.0,17.3135,17.3309,17.2091,17.2874,155100.0
2007-10-26 15:30:00,19.87,19.92,19.63,19.78,326200.0,17.2874,17.3309,17.0786,17.2091,326200.0
2007-10-29 09:30:00,19.59,19.8,19.59,19.66,123600.0,17.0438,17.2265,17.0438,17.1047,123600.0
2007-10-29 10:00:00,19.66,19.71,19.52,19.68,127000.0,17.1047,17.1482,16.9829,17.1221,127000.0
2007-10-29 10:30:00,19.67,19.7,19.5,19.67,78100.0,17.1134,17.1395,16.9655,17.1134,78100.0
2007-10-29 11:00:00,19.67,20.16,19.66,20.1,233900.0,17.1134,17.5397,17.1047,17.4875,233900.0
2007-10-29 11:30:00,20.1,20.36,20.1,20.27,191700.0,17.4875,17.7137,17.4875,17.6354,191700.0
2007-10-29 12:00:00,20.27,20.32,20.08,20.25,141100.0,17.6354,17.6789,17.4701,17.618,141100.0
2007-10-29 12:30:00,20.24,20.25,20.1,20.15,56500.0,17.6093,17.618,17.4875,17.531,56500.0
2007-10-29 13:00:00,20.14,20.24,20.14,20.18,117900.0,17.5223,17.6093,17.5223,17.5571,117900.0
2007-10-29 13:30:00,20.2,20.28,20.2,20.28,167100.0,17.5745,17.6441,17.5745,17.6441,167100.0
2007-10-29 14:00:00,20.28,20.29,20.02,20.07,139700.0,17.6441,17.6528,17.4179,17.4614,139700.0
2007-10-29 14:30:00,20.07,20.14,20.01,20.01,84900.0,17.4614,17.5223,17.4092,17.4092,84900.0
2007-10-29 15:00:00,20.02,20.02,19.86,19.97,177400.0,17.4179,17.4179,17.2787,17.3744,177400.0
2007-10-29 15:30:00,19.96,19.97,19.85,19.87,233800.0,17.3657,17.3744,17.27,17.2874,233800.0
2007-10-30 09:30:00,19.91,20.28,19.9,20.25,193200.0,17.3222,17.6441,17.3135,17.618,193200.0
2007-10-30 10:00:00,20.25,20.35,20.16,20.2,317700.0,17.618,17.705,17.5397,17.5745,317700.0
2007-10-30 10:30:00,20.2,20.29,20.12,20.25,169800.0,17.5745,17.6528,17.5049,17.618,169800.0
2007-10-30 11:00:00,20.25,20.45,20.21,20.4,187900.0,17.618,17.792,17.5832,17.7485,187900.0
2007-10-30 11:30:00,20.41,20.57,20.41,20.55,187000.0,17.7572,17.8964,17.7572,17.879,187000.0
2007-10-30 12:00:00,20.56,20.83,20.54,20.76,210200.0,17.8877,18.1226,17.8703,18.0617,210200.0
2007-10-30 12:30:00,20.76,20.94,20.75,20.8,298100.0,18.0617,18.2183,18.053,18.0965,298100.0
2007-10-30 13:00:00,20.8,20.8,20.5,20.58,230700.0,18.0965,18.0965,17.8355,17.9051,230700.0
2007-10-30 13:30:00,20.56,20.72,20.5,20.69,206100.0,17.8877,18.0269,17.8355,18.0008,206100.0
2007-10-30 14:00:00,20.68,20.78,20.62,20.77,243200.0,17.9921,18.0791,17.9399,18.0704,243200.0
2007-10-30 14:30:00,20.76,20.86,20.7,20.8,355200.0,18.0617,18.1487,18.0095,18.0965,355200.0
2007-10-30 15:00:00,20.79,20.83,20.7,20.75,298600.0,18.0878,18.1226,18.0095,18.053,298600.0
2007-10-30 15:30:00,20.75,20.75,20.65,20.68,740200.0,18.053,18.053,17.966,17.9921,740200.0
2007-10-31 09:30:00,20.02,20.6,19.94,20.34,1118000.0,17.4179,17.9225,17.3483,17.6963,1118000.0
2007-10-31 10:00:00,20.32,20.4,20.21,20.3,293800.0,17.6789,17.7485,17.5832,17.6615,293800.0
2007-10-31 10:30:00,20.3,20.3,20.08,20.15,234700.0,17.6615,17.6615,17.4701,17.531,234700.0
2007-10-31 11:00:00,20.17,20.28,20.12,20.18,193900.0,17.5484,17.6441,17.5049,17.5571,193900.0
2007-10-31 11:30:00,20.2,20.42,20.15,20.38,121600.0,17.5745,17.7659,17.531,17.7311,121600.0
2007-10-31 12:00:00,20.38,20.66,20.37,20.64,470000.0,17.7311,17.9747,17.7224,17.9573,470000.0
2007-10-31 12:30:00,20.64,20.68,20.57,20.66,145600.0,17.9573,17.9921,17.8964,17.9747,145600.0
2007-10-31 13:00:00,20.66,20.77,20.56,20.68,566000.0,17.9747,18.0704,17.8877,17.9921,566000.0
2007-10-31 13:30:00,20.64,20.69,20.44,20.57,147900.0,17.9573,18.0008,17.7833,17.8964,147900.0
2007-10-31 14:00:00,20.57,20.7,20.19,20.45,134700.0,17.8964,18.0095,17.5658,17.792,134700.0
2007-10-31 14:30:00,20.45,20.8,20.45,20.79,191600.0,17.792,18.0965,17.792,18.0878,191600.0
2007-10-31 15:00:00,20.79,20.85,20.55,20.81,273600.0,18.0878,18.14,17.879,18.1052,273600.0
2007-10-31 15:30:00,20.81,20.82,20.65,20.79,455300.0,18.1052,18.1139,17.966,18.0878,455300.0
2007-11-01 09:30:00,20.45,20.85,20.31,20.82,182200.0,17.792,18.14,17.6702,18.1139,182200.0
2007-11-01 10:00:00,20.8,20.86,20.44,20.53,341300.0,18.0965,18.1487,17.7833,17.8616,341300.0
2007-11-01 10:30:00,20.55,20.67,20.52,20.57,100700.0,17.879,17.9834,17.8529,17.8964,100700.0
2007-11-01 11:00:00,20.57,20.63,20.48,20.51,155600.0,17.8964,17.9486,17.8181,17.8442,155600.0
2007-11-01 11:30:00,20.51,20.66,20.34,20.65,145800.0,17.8442,17.9747,17.6963,17.966,145800.0
2007-11-01 12:00:00,20.64,20.64,20.32,20.33,86900.0,17.9573,17.9573,17.6789,17.6876,86900.0
2007-11-01 12:30:00,20.33,20.47,20.27,20.27,92700.0,17.6876,17.8094,17.6354,17.6354,92700.0
2007-11-01 13:00:00,20.27,20.46,20.25,20.38,132000.0,17.6354,17.8007,17.618,17.7311,132000.0
2007-11-01 13:30:00,20.38,20.4,20.32,20.36,112300.0,17.7311,17.7485,17.6789,17.7137,112300.0
2007-11-01 14:00:00,20.36,20.41,20.27,20.35,137400.0,17.7137,17.7572,17.6354,17.705,137400.0
2007-11-01 14:30:00,20.33,20.55,20.32,20.47,152300.0,17.6876,17.879,17.6789,17.8094,152300.0
2007-11-01 15:00:00,20.45,20.48,20.23,20.23,294800.0,17.792,17.8181,17.6006,17.6006,294800.0
2007-11-01 15:30:00,20.23,20.26,20.15,20.19,526900.0,17.6006,17.6267,17.531,17.5658,526900.0
2007-11-02 09:30:00,20.22,20.29,19.7,19.79,210500.0,17.5919,17.6528,17.1395,17.2178,210500.0
2007-11-02 10:00:00,19.79,19.9,19.68,19.9,205500.0,17.2178,17.3135,17.1221,17.3135,205500.0
2007-11-02 10:30:00,19.89,20.14,19.89,20.0,158900.0,17.3048,17.5223,17.3048,17.4005,158900.0
2007-11-02 11:00:00,20.0,20.02,19.9,19.91,110200.0,17.4005,17.4179,17.3135,17.3222,110200.0
2007-11-02 11:30:00,19.91,20.0,19.91,19.94,61400.0,17.3222,17.4005,17.3222,17.3483,61400.0
2007-11-02 12:00:00,19.93,19.99,19.91,19.99,63500.0,17.3396,17.3918,17.3222,17.3918,63500.0
2007-11-02 12:30:00,19.98,20.03,19.84,19.85,91000.0,17.3831,17.4266,17.2613,17.27,91000.0
2007-11-02 13:00:00,19.86,19.99,19.84,19.89,126300.0,17.2787,17.3918,17.2613,17.3048,126300.0
2007-11-02 13:30:00,19.91,20.0,19.91,19.97,65000.0,17.3222,17.4005,17.3222,17.3744,65000.0
2007-11-02 14:00:00,19.97,20.01,19.95,19.99,85800.0,17.3744,17.4092,17.357,17.3918,85800.0
2007-11-02 14:30:00,20.0,20.02,19.91,19.94,110100.0,17.4005,17.4179,17.3222,17.3483,110100.0
2007-11-02 15:00:00,19.93,19.99,19.89,19.96,143700.0,17.3396,17.3918,17.3048,17.3657,143700.0
2007-11-02 15:30:00,19.95,20.03,19.87,19.93,183000.0,17.357,17.4266,17.2874,17.3396,183000.0
2007-11-05 09:30:00,19.8,20.0,19.67,19.98,73200.0,17.2265,17.4005,17.1134,17.3831,73200.0
2007-11-05 10:00:00,20.0,20.09,19.88,19.98,182700.0,17.4005,17.4788,17.2961,17.3831,182700.0
2007-11-05 10:30:00,19.98,20.07,19.96,20.04,88900.0,17.3831,17.4614,17.3657,17.4353,88900.0
2007-11-05 11:00:00,20.05,20.05,19.87,19.96,61000.0,17.444,17.444,17.2874,17.3657,61000.0
2007-11-05 11:30:00,19.95,19.96,19.82,19.84,56100.0,17.357,17.3657,17.2439,17.2613,56100.0
2007-11-05 12:00:00,19.83,19.92,19.71,19.77,166500.0,17.2526,17.3309,17.1482,17.2004,166500.0
2007-11-05 12:30:00,19.77,19.78,19.73,19.77,59600.0,17.2004,17.2091,17.1656,17.2004,59600.0
2007-11-05 13:00:00,19.78,19.81,19.76,19.78,36900.0,17.2091,17.2352,17.1917,17.2091,36900.0
2007-11-05 13:30:00,19.79,19.81,19.27,19.3,142200.0,17.2178,17.2352,16.7654,16.7915,142200.0
2007-11-05 14:00:00,19.3,19.65,19.3,19.5,74300.0,16.7915,17.096,16.7915,16.9655,74300.0
2007-11-05 14:30:00,19.5,19.58,19.35,19.35,79600.0,16.9655,17.0351,16.835,16.835,79600.0
2007-11-05 15:00:00,19.35,19.63,19.34,19.5,184600.0,16.835,17.0786,16.8263,16.9655,184600.0
2007-11-05 15:30:00,19.51,19.61,19.34,19.5,400700.0,16.9742,17.0612,16.8263,16.9655,400700.0
2007-11-06 09:30:00,19.5,19.85,19.49,19.57,341300.0,16.9655,17.27,16.9568,17.0264,341300.0
2007-11-06 10:00:00,19.57,19.58,19.31,19.31,180900.0,17.0264,17.0351,16.8002,16.8002,180900.0
2007-11-06 10:30:00,19.31,19.31,18.99,19.07,229200.0,16.8002,16.8002,16.5218,16.5914,229200.0
2007-11-06 11:00:00,19.08,19.16,18.91,19.14,237500.0,16.6001,16.6697,16.4522,16.6523,237500.0
2007-11-06 11:30:00,19.1,19.13,19.0,19.06,160500.0,16.6175,16.6436,16.5305,16.5827,160500.0
2007-11-06 12:00:00,19.05,19.06,18.93,18.93,116800.0,16.574,16.5827,16.4696,16.4696,116800.0
2007-11-06 12:30:00,18.93,19.0,18.93,18.93,113000.0,16.4696,16.5305,16.4696,16.4696,113000.0
2007-11-06 13:00:00,18.93,19.0,18.84,18.88,114800.0,16.4696,16.5305,16.3913,16.4261,114800.0
2007-11-06 13:30:00,18.89,18.94,18.86,18.87,161500.0,16.4348,16.4783,16.4087,16.4174,161500.0
2007-11-06 14:00:00,18.87,18.87,18.73,18.77,269500.0,16.4174,16.4174,16.2956,16.3304,269500.0
2007-11-06 14:30:00,18.76,18.78,18.6,18.67,127700.0,16.3217,16.3391,16.1825,16.2434,127700.0
2007-11-06 15:00:00,18.65,18.66,18.53,18.53,313500.0,16.226,16.2347,16.1216,16.1216,313500.0
2007-11-06 15:30:00,18.53,18.57,18.12,18.51,648700.0,16.1216,16.1564,15.7649,16.1042,648700.0
2007-11-07 09:30:00,18.47,18.49,17.25,17.51,1166300.0,16.0694,16.0868,15.0079,15.2341,1166300.0
2007-11-07 10:00:00,17.5,17.6,17.37,17.4,1442200.0,15.2254,15.3124,15.1123,15.1384,1442200.0
2007-11-07 10:30:00,17.4,17.66,16.96,17.57,860700.0,15.1384,15.3646,14.7556,15.2863,860700.0
2007-11-07 11:00:00,17.54,17.56,17.25,17.35,444200.0,15.2602,15.2776,15.0079,15.0949,444200.0
2007-11-07 11:30:00,17.35,17.44,17.32,17.4,144000.0,15.0949,15.1732,15.0688,15.1384,144000.0
2007-11-07 12:00:00,17.37,17.45,17.2,17.3,253500.0,15.1123,15.1819,14.9644,15.0514,253500.0
2007-11-07 12:30:00,17.3,17.72,17.28,17.44,345200.0,15.0514,15.4168,15.034,15.1732,345200.0
2007-11-07 13:00:00,17.45,17.45,17.11,17.29,414900.0,15.1819,15.1819,14.8861,15.0427,414900.0
2007-11-07 13:30:00,17.28,17.6,17.19,17.52,217000.0,15.034,15.3124,14.9557,15.2428,217000.0
2007-11-07 14:00:00,17.52,17.52,17.38,17.4,151900.0,15.2428,15.2428,15.121,15.1384,151900.0
2007-11-07 14:30:00,17.39,17.44,17.35,17.4,166200.0,15.1297,15.1732,15.0949,15.1384,166200.0
2007-11-07 15:00:00,17.35,17.5,17.3,17.47,638600.0,15.0949,15.2254,15.0514,15.1993,638600.0
2007-11-07 15:30:00,17.47,17.55,17.25,17.5,559400.0,15.1993,15.2689,15.0079,15.2254,559400.0
2007-11-08 09:30:00,17.45,17.53,16.81,16.89,485600.0,15.1819,15.2515,14.6251,14.6947,485600.0
2007-11-08 10:00:00,16.89,16.89,16.5,16.52,1319600.0,14.6947,14.6947,14.3554,14.3728,1319600.0
2007-11-08 10:30:00,16.53,16.9,16.51,16.86,517600.0,14.3815,14.7034,14.3641,14.6686,517600.0
2007-11-08 11:00:00,16.87,16.94,16.71,16.75,605700.0,14.6773,14.7382,14.5381,14.5729,605700.0
2007-11-08 11:30:00,16.75,16.85,16.44,16.47,394300.0,14.5729,14.6599,14.3032,14.3293,394300.0
2007-11-08 12:00:00,16.47,16.51,16.2,16.3,398000.0,14.3293,14.3641,14.0944,14.1814,398000.0
2007-11-08 12:30:00,16.31,16.52,16.26,16.42,1512300.0,14.1901,14.3728,14.1466,14.2858,1512300.0
2007-11-08 13:00:00,16.43,16.51,16.29,16.43,443900.0,14.2945,14.3641,14.1727,14.2945,443900.0
2007-11-08 13:30:00,16.44,16.55,16.33,16.54,286400.0,14.3032,14.3989,14.2075,14.3902,286400.0
2007-11-08 14:00:00,16.54,16.68,16.51,16.66,175000.0,14.3902,14.512,14.3641,14.4946,175000.0
2007-11-08 14:30:00,16.66,16.67,16.57,16.66,233900.0,14.4946,14.5033,14.4163,14.4946,233900.0
2007-11-08 15:00:00,16.66,17.24,16.65,17.22,380200.0,14.4946,14.9992,14.4859,14.9818,380200.0
2007-11-08 15:30:00,17.23,17.28,16.85,17.02,595500.0,14.9905,15.034,14.6599,14.8078,595500.0
2007-11-09 09:30:00,16.5,16.8,16.4,16.79,276400.0,14.3554,14.6164,14.2684,14.6077,276400.0
2007-11-09 10:00:00,16.77,17.03,16.74,16.88,565200.0,14.5903,14.8165,14.5642,14.686,565200.0
2007-11-09 10:30:00,16.87,16.88,16.77,16.79,281400.0,14.6773,14.686,14.5903,14.6077,281400.0
2007-11-09 11:00:00,16.78,16.78,16.49,16.53,198200.0,14.599,14.599,14.3467,14.3815,198200.0
2007-11-09 11:30:00,16.54,16.65,16.52,16.62,194200.0,14.3902,14.4859,14.3728,14.4598,194200.0
2007-11-09 12:00:00,16.62,16.65,16.57,16.58,99600.0,14.4598,14.4859,14.4163,14.425,99600.0
2007-11-09 12:30:00,16.58,16.68,16.58,16.65,131900.0,14.425,14.512,14.425,14.4859,131900.0
2007-11-09 13:00:00,16.65,16.68,16.62,16.62,131800.0,14.4859,14.512,14.4598,14.4598,131800.0
2007-11-09 13:30:00,16.64,16.67,16.54,16.55,122100.0,14.4772,14.5033,14.3902,14.3989,122100.0
2007-11-09 14:00:00,16.56,16.77,16.53,16.67,452400.0,14.4076,14.5903,14.3815,14.5033,452400.0
2007-11-09 14:30:00,16.66,16.75,16.63,16.66,373800.0,14.4946,14.5729,14.4685,14.4946,373800.0
2007-11-09 15:00:00,16.66,17.12,16.66,17.05,227900.0,14.4946,14.8948,14.4946,14.8339,227900.0
2007-11-09 15:30:00,17.05,17.14,16.44,16.51,424900.0,14.8339,14.9122,14.3032,14.3641,424900.0
2007-11-12 09:30:00,16.88,17.43,16.77,17.33,892800.0,14.686,15.1645,14.5903,15.0775,892800.0
2007-11-12 10:00:00,17.33,17.44,17.17,17.2,602400.0,15.0775,15.1732,14.9383,14.9644,602400.0
2007-11-12 10:30:00,17.22,17.31,17.18,17.3,296100.0,14.9818,15.0601,14.947,15.0514,296100.0
2007-11-12 11:00:00,17.3,17.58,17.29,17.54,163900.0,15.0514,15.295,15.0427,15.2602,163900.0
2007-11-12 11:30:00,17.55,17.64,17.49,17.51,288800.0,15.2689,15.3472,15.2167,15.2341,288800.0
2007-11-12 12:00:00,17.51,17.75,17.51,17.65,158000.0,15.2341,15.4429,15.2341,15.3559,158000.0
2007-11-12 12:30:00,17.66,17.76,17.66,17.69,142500.0,15.3646,15.4516,15.3646,15.3907,142500.0
2007-11-12 13:00:00,17.68,17.78,17.59,17.77,160300.0,15.382,15.469,15.3037,15.4603,160300.0
2007-11-12 13:30:00,17.77,17.8,17.51,17.51,444600.0,15.4603,15.4865,15.2341,15.2341,444600.0
2007-11-12 14:00:00,17.51,17.65,17.46,17.54,203900.0,15.2341,15.3559,15.1906,15.2602,203900.0
2007-11-12 14:30:00,17.55,17.58,17.46,17.52,256700.0,15.2689,15.295,15.1906,15.2428,256700.0
2007-11-12 15:00:00,17.52,17.83,17.5,17.78,387800.0,15.2428,15.5126,15.2254,15.469,387800.0
2007-11-12 15:30:00,17.78,17.96,17.65,17.9,621500.0,15.469,15.6257,15.3559,15.5735,621500.0
2007-11-13 09:30:00,18.33,18.33,18.08,18.25,287000.0,15.9476,15.9476,15.7301,15.878,287000.0
2007-11-13 10:00:00,18.25,18.74,18.24,18.66,303800.0,15.878,16.3043,15.8693,16.2347,303800.0
2007-11-13 10:30:00,18.65,18.75,18.57,18.74,278900.0,16.226,16.313,16.1564,16.3043,278900.0
2007-11-13 11:00:00,18.74,19.05,18.71,18.99,266600.0,16.3043,16.574,16.2782,16.5218,266600.0
2007-11-13 11:30:00,18.99,19.03,18.65,18.93,305300.0,16.5218,16.5566,16.226,16.4696,305300.0
2007-11-13 12:00:00,18.92,19.12,18.85,18.97,269900.0,16.4609,16.6349,16.4,16.5044,269900.0
2007-11-13 12:30:00,18.96,18.99,18.74,18.74,141700.0,16.4957,16.5218,16.3043,16.3043,141700.0
2007-11-13 13:00:00,18.74,18.77,18.55,18.63,173600.0,16.3043,16.3304,16.139,16.2086,173600.0
2007-11-13 13:30:00,18.62,18.85,18.59,18.8,179800.0,16.1999,16.4,16.1738,16.3565,179800.0
2007-11-13 14:00:00,18.84,18.99,18.77,18.88,146800.0,16.3913,16.5218,16.3304,16.4261,146800.0
2007-11-13 14:30:00,18.88,19.0,18.86,18.91,206600.0,16.4261,16.5305,16.4087,16.4522,206600.0
2007-11-13 15:00:00,18.91,18.94,18.63,18.64,419300.0,16.4522,16.4783,16.2086,16.2173,419300.0
2007-11-13 15:30:00,18.64,18.75,18.6,18.74,441500.0,16.2173,16.313,16.1825,16.3043,441500.0
2007-11-14 09:30:00,18.7,18.7,17.87,18.05,315900.0,16.2695,16.2695,15.5474,15.704,315900.0
2007-11-14 10:00:00,18.06,18.07,17.91,18.05,315900.0,15.7127,15.7214,15.5822,15.704,315900.0
2007-11-14 10:30:00,18.06,18.42,18.02,18.1,174700.0,15.7127,16.0259,15.6779,15.7475,174700.0
2007-11-14 11:00:00,18.1,18.59,18.09,18.5,529800.0,15.7475,16.1738,15.7388,16.0955,529800.0
2007-11-14 11:30:00,18.44,18.6,18.3,18.6,228500.0,16.0433,16.1825,15.9215,16.1825,228500.0
2007-11-14 12:00:00,18.6,18.75,18.54,18.73,275900.0,16.1825,16.313,16.1303,16.2956,275900.0
2007-11-14 12:30:00,18.73,19.11,18.57,18.94,440100.0,16.2956,16.6262,16.1564,16.4783,440100.0
2007-11-14 13:00:00,18.93,19.68,18.87,19.55,1014200.0,16.4696,17.1221,16.4174,17.009,1014200.0
2007-11-14 13:30:00,19.55,19.6,19.3,19.41,434500.0,17.009,17.0525,16.7915,16.8872,434500.0
2007-11-14 14:00:00,19.41,20.39,19.1,20.07,1442900.0,16.8872,17.7398,16.6175,17.4614,1442900.0
2007-11-14 14:30:00,20.07,24.25,19.8,20.73,4668200.0,17.4614,21.0981,17.2265,18.0356,4668200.0
2007-11-14 15:00:00,20.72,21.1,20.21,20.55,4025600.0,18.0269,18.3575,17.5832,17.879,4025600.0
2007-11-14 15:30:00,20.53,20.56,19.01,19.59,3500700.0,17.8616,17.8877,16.5392,17.0438,3500700.0
2007-11-15 09:30:00,19.52,20.38,19.16,20.13,822700.0,16.9829,17.7311,16.6697,17.5136,822700.0
2007-11-15 10:00:00,20.13,20.46,20.05,20.09,968700.0,17.5136,17.8007,17.444,17.4788,968700.0
2007-11-15 10:30:00,20.11,20.39,20.09,20.13,558800.0,17.4962,17.7398,17.4788,17.5136,558800.0
2007-11-15 11:00:00,20.13,20.18,19.95,20.16,408600.0,17.5136,17.5571,17.357,17.5397,408600.0
2007-11-15 11:30:00,20.15,20.2,19.91,19.94,728700.0,17.531,17.5745,17.3222,17.3483,728700.0
2007-11-15 12:00:00,19.94,20.0,19.9,19.93,744500.0,17.3483,17.4005,17.3135,17.3396,744500.0
2007-11-15 12:30:00,19.94,20.0,19.9,19.96,520000.0,17.3483,17.4005,17.3135,17.3657,520000.0
2007-11-15 13:00:00,19.96,20.12,19.93,19.99,418500.0,17.3657,17.5049,17.3396,17.3918,418500.0
2007-11-15 13:30:00,20.0,20.15,19.92,19.93,124800.0,17.4005,17.531,17.3309,17.3396,124800.0
2007-11-15 14:00:00,19.94,19.96,19.91,19.94,156100.0,17.3483,17.3657,17.3222,17.3483,156100.0
2007-11-15 14:30:00,19.94,19.98,19.9,19.94,922100.0,17.3483,17.3831,17.3135,17.3483,922100.0
2007-11-15 15:00:00,19.93,19.95,19.6,19.65,686700.0,17.3396,17.357,17.0525,17.096,686700.0
2007-11-15 15:30:00,19.65,19.96,19.59,19.84,1122000.0,17.096,17.3657,17.0438,17.2613,1122000.0
2007-11-16 09:30:00,19.91,19.91,19.49,19.63,207000.0,17.3222,17.3222,16.9568,17.0786,207000.0
2007-11-16 10:00:00,19.61,19.85,19.48,19.65,363500.0,17.0612,17.27,16.9481,17.096,363500.0
2007-11-16 10:30:00,19.65,19.69,19.37,19.5,277900.0,17.096,17.1308,16.8524,16.9655,277900.0
2007-11-16 11:00:00,19.5,19.57,19.4,19.4,320300.0,16.9655,17.0264,16.8785,16.8785,320300.0
2007-11-16 11:30:00,19.38,19.44,19.26,19.38,254300.0,16.8611,16.9133,16.7567,16.8611,254300.0
2007-11-16 12:00:00,19.38,20.49,19.38,19.9,1093800.0,16.8611,17.8268,16.8611,17.3135,1093800.0
2007-11-16 12:30:00,19.91,20.3,19.9,20.13,438900.0,17.3222,17.6615,17.3135,17.5136,438900.0
2007-11-16 13:00:00,20.12,20.31,20.1,20.15,316800.0,17.5049,17.6702,17.4875,17.531,316800.0
2007-11-16 13:30:00,20.12,20.29,20.1,20.25,366200.0,17.5049,17.6528,17.4875,17.618,366200.0
2007-11-16 14:00:00,20.24,20.3,20.14,20.22,576400.0,17.6093,17.6615,17.5223,17.5919,576400.0
2007-11-16 14:30:00,20.21,20.27,20.04,20.14,593100.0,17.5832,17.6354,17.4353,17.5223,593100.0
2007-11-16 15:00:00,20.15,20.26,19.95,20.12,280400.0,17.531,17.6267,17.357,17.5049,280400.0
2007-11-16 15:30:00,20.11,20.12,19.9,19.99,793700.0,17.4962,17.5049,17.3135,17.3918,793700.0
2007-11-19 09:30:00,19.5,19.6,19.31,19.37,327900.0,16.9655,17.0525,16.8002,16.8524,327900.0
2007-11-19 10:00:00,19.36,19.75,18.38,19.18,599600.0,16.8437,17.183,15.9911,16.6871,599600.0
2007-11-19 10:30:00,19.18,19.32,19.15,19.29,220200.0,16.6871,16.8089,16.661,16.7828,220200.0
2007-11-19 11:00:00,19.28,19.54,19.11,19.16,336500.0,16.7741,17.0003,16.6262,16.6697,336500.0
2007-11-19 11:30:00,19.14,19.35,19.1,19.16,268900.0,16.6523,16.835,16.6175,16.6697,268900.0
2007-11-19 12:00:00,19.17,19.58,19.11,19.52,195800.0,16.6784,17.0351,16.6262,16.9829,195800.0
2007-11-19 12:30:00,19.52,19.62,19.1,19.12,164500.0,16.9829,17.0699,16.6175,16.6349,164500.0
2007-11-19 13:00:00,19.12,19.25,19.06,19.15,194400.0,16.6349,16.748,16.5827,16.661,194400.0
2007-11-19 13:30:00,19.15,19.32,19.03,19.03,161400.0,16.661,16.8089,16.5566,16.5566,161400.0
2007-11-19 14:00:00,19.03,19.16,19.0,19.09,288800.0,16.5566,16.6697,16.5305,16.6088,288800.0
2007-11-19 14:30:00,19.09,19.13,18.89,18.99,188500.0,16.6088,16.6436,16.4348,16.5218,188500.0
2007-11-19 15:00:00,18.99,19.11,18.89,19.11,232600.0,16.5218,16.6262,16.4348,16.6262,232600.0
2007-11-19 15:30:00,19.11,19.19,18.89,19.04,483000.0,16.6262,16.6958,16.4348,16.5653,483000.0
2007-11-20 09:30:00,18.73,18.82,18.45,18.51,179900.0,16.2956,16.3739,16.052,16.1042,179900.0
2007-11-20 10:00:00,18.51,18.85,18.51,18.59,256000.0,16.1042,16.4,16.1042,16.1738,256000.0
2007-11-20 10:30:00,18.59,18.63,18.08,18.1,1021500.0,16.1738,16.2086,15.7301,15.7475,1021500.0
2007-11-20 11:00:00,18.09,18.11,17.8,18.11,825200.0,15.7388,15.7562,15.4865,15.7562,825200.0
2007-11-20 11:30:00,18.12,18.51,18.09,18.11,320600.0,15.7649,16.1042,15.7388,15.7562,320600.0
2007-11-20 12:00:00,18.15,18.26,18.11,18.2,88900.0,15.791,15.8867,15.7562,15.8345,88900.0
2007-11-20 12:30:00,18.2,18.24,17.95,18.0,710900.0,15.8345,15.8693,15.617,15.6605,710900.0
2007-11-20 13:00:00,18.0,18.0,17.63,17.8,310800.0,15.6605,15.6605,15.3385,15.4865,310800.0
2007-11-20 13:30:00,17.8,17.91,17.61,17.74,198600.0,15.4865,15.5822,15.3211,15.4342,198600.0
2007-11-20 14:00:00,17.77,17.86,17.25,17.27,316200.0,15.4603,15.5387,15.0079,15.0253,316200.0
2007-11-20 14:30:00,17.26,17.54,17.03,17.46,638600.0,15.0166,15.2602,14.8165,15.1906,638600.0
2007-11-20 15:00:00,17.46,17.67,17.44,17.62,361600.0,15.1906,15.3733,15.1732,15.3298,361600.0
2007-11-20 15:30:00,17.63,17.7,17.44,17.48,670800.0,15.3385,15.3994,15.1732,15.208,670800.0
2007-11-21 09:30:00,17.1,17.1,16.27,16.79,759200.0,14.8774,14.8774,14.1553,14.6077,759200.0
2007-11-21 10:00:00,16.78,16.91,16.44,16.77,453600.0,14.599,14.7121,14.3032,14.5903,453600.0
2007-11-21 10:30:00,16.78,17.0,16.36,16.88,475400.0,14.599,14.7904,14.2336,14.686,475400.0
2007-11-21 11:00:00,16.89,17.05,16.72,16.98,288100.0,14.6947,14.8339,14.5468,14.773,288100.0
2007-11-21 11:30:00,16.98,17.3,16.95,17.14,371900.0,14.773,15.0514,14.7469,14.9122,371900.0
2007-11-21 12:00:00,17.15,17.51,17.14,17.46,204400.0,14.9209,15.2341,14.9122,15.1906,204400.0
2007-11-21 12:30:00,17.46,17.87,17.44,17.86,482400.0,15.1906,15.5474,15.1732,15.5387,482400.0
2007-11-21 13:00:00,17.87,18.1,17.7,17.7,417200.0,15.5474,15.7475,15.3994,15.3994,417200.0
2007-11-21 13:30:00,17.69,17.78,17.52,17.7,126300.0,15.3907,15.469,15.2428,15.3994,126300.0
2007-11-21 14:00:00,17.72,17.83,17.68,17.8,84100.0,15.4168,15.5126,15.382,15.4865,84100.0
2007-11-21 14:30:00,17.8,17.92,17.78,17.89,247000.0,15.4865,15.5909,15.469,15.5648,247000.0
2007-11-21 15:00:00,17.92,18.06,17.68,17.77,253400.0,15.5909,15.7127,15.382,15.4603,253400.0
2007-11-21 15:30:00,17.76,18.01,17.68,17.96,414100.0,15.4516,15.6692,15.382,15.6257,414100.0
2007-11-23 09:30:00,18.25,18.43,18.04,18.25,209500.0,15.878,16.0346,15.6953,15.878,209500.0
2007-11-23 10:00:00,18.21,18.4,18.15,18.21,135200.0,15.8432,16.0085,15.791,15.8432,135200.0
2007-11-23 10:30:00,18.2,18.48,18.2,18.44,169000.0,15.8345,16.0781,15.8345,16.0433,169000.0
2007-11-23 11:00:00,18.44,18.56,18.36,18.38,288400.0,16.0433,16.1477,15.9737,15.9911,288400.0
2007-11-23 11:30:00,18.37,18.37,18.18,18.18,83500.0,15.9824,15.9824,15.8171,15.8171,83500.0
2007-11-23 12:00:00,18.18,18.29,18.16,18.22,62200.0,15.8171,15.9128,15.7997,15.8519,62200.0
2007-11-23 12:30:00,18.22,18.27,18.05,18.13,154700.0,15.8519,15.8954,15.704,15.7736,154700.0
2007-11-26 09:30:00,18.35,18.48,18.1,18.4,199800.0,15.965,16.0781,15.7475,16.0085,199800.0
2007-11-26 10:00:00,18.41,18.45,18.16,18.24,166200.0,16.0172,16.052,15.7997,15.8693,166200.0
2007-11-26 10:30:00,18.25,18.39,18.0,18.0,120800.0,15.878,15.9998,15.6605,15.6605,120800.0
2007-11-26 11:00:00,17.99,18.27,17.96,18.12,131900.0,15.6518,15.8954,15.6257,15.7649,131900.0
2007-11-26 11:30:00,18.11,18.14,17.95,17.95,85900.0,15.7562,15.7823,15.617,15.617,85900.0
2007-11-26 12:00:00,17.95,18.08,17.95,18.05,56000.0,15.617,15.7301,15.617,15.704,56000.0
2007-11-26 12:30:00,18.05,18.16,17.99,18.08,119200.0,15.704,15.7997,15.6518,15.7301,119200.0
2007-11-26 13:00:00,18.06,18.1,18.0,18.0,138400.0,15.7127,15.7475,15.6605,15.6605,138400.0
2007-11-26 13:30:00,18.0,18.05,17.78,17.79,201300.0,15.6605,15.704,15.469,15.4777,201300.0
2007-11-26 14:00:00,17.78,17.81,17.66,17.72,238900.0,15.469,15.4952,15.3646,15.4168,238900.0
2007-11-26 14:30:00,17.72,17.92,17.54,17.54,226000.0,15.4168,15.5909,15.2602,15.2602,226000.0
2007-11-26 15:00:00,17.55,17.61,17.32,17.39,242700.0,15.2689,15.3211,15.0688,15.1297,242700.0
2007-11-26 15:30:00,17.4,17.53,17.27,17.44,543600.0,15.1384,15.2515,15.0253,15.1732,543600.0
2007-11-27 09:30:00,18.2,18.39,17.81,17.88,703100.0,15.8345,15.9998,15.4952,15.5561,703100.0
2007-11-27 10:00:00,17.88,17.92,17.54,17.62,203700.0,15.5561,15.5909,15.2602,15.3298,203700.0
2007-11-27 10:30:00,17.64,17.91,17.63,17.88,139200.0,15.3472,15.5822,15.3385,15.5561,139200.0
2007-11-27 11:00:00,17.9,17.91,17.76,17.76,161700.0,15.5735,15.5822,15.4516,15.4516,161700.0
2007-11-27 11:30:00,17.75,17.96,17.75,17.94,167300.0,15.4429,15.6257,15.4429,15.6083,167300.0
2007-11-27 12:00:00,17.93,17.95,17.62,17.69,209200.0,15.5996,15.617,15.3298,15.3907,209200.0
2007-11-27 12:30:00,17.7,17.79,17.68,17.71,109900.0,15.3994,15.4777,15.382,15.4081,109900.0
2007-11-27 13:00:00,17.71,17.75,17.62,17.67,113200.0,15.4081,15.4429,15.3298,15.3733,113200.0
2007-11-27 13:30:00,17.67,17.69,17.54,17.6,117600.0,15.3733,15.3907,15.2602,15.3124,117600.0
2007-11-27 14:00:00,17.58,17.73,17.5,17.65,91000.0,15.295,15.4255,15.2254,15.3559,91000.0
2007-11-27 14:30:00,17.65,17.65,17.25,17.46,180500.0,15.3559,15.3559,15.0079,15.1906,180500.0
2007-11-27 15:00:00,17.46,17.67,17.43,17.45,138000.0,15.1906,15.3733,15.1645,15.1819,138000.0
2007-11-27 15:30:00,17.46,17.62,17.45,17.56,226800.0,15.1906,15.3298,15.1819,15.2776,226800.0
2007-11-28 09:30:00,17.67,17.92,17.45,17.77,236600.0,15.3733,15.5909,15.1819,15.4603,236600.0
2007-11-28 10:00:00,17.77,17.82,17.55,17.65,389100.0,15.4603,15.5039,15.2689,15.3559,389100.0
2007-11-28 10:30:00,17.65,18.1,17.64,17.99,708500.0,15.3559,15.7475,15.3472,15.6518,708500.0
2007-11-28 11:00:00,18.0,18.4,17.93,18.38,425200.0,15.6605,16.0085,15.5996,15.9911,425200.0
2007-11-28 11:30:00,18.37,18.57,18.34,18.53,385100.0,15.9824,16.1564,15.9563,16.1216,385100.0
2007-11-28 12:00:00,18.52,19.02,18.48,18.73,772300.0,16.1129,16.5479,16.0781,16.2956,772300.0
2007-11-28 12:30:00,18.73,18.84,18.72,18.74,240800.0,16.2956,16.3913,16.2869,16.3043,240800.0
2007-11-28 13:00:00,18.74,18.8,18.61,18.75,321400.0,16.3043,16.3565,16.1912,16.313,321400.0
2007-11-28 13:30:00,18.75,18.83,18.69,18.83,237700.0,16.313,16.3826,16.2608,16.3826,237700.0
2007-11-28 14:00:00,18.84,18.96,18.75,18.9,262600.0,16.3913,16.4957,16.313,16.4435,262600.0
2007-11-28 14:30:00,18.9,18.93,18.75,18.8,397100.0,16.4435,16.4696,16.313,16.3565,397100.0
2007-11-28 15:00:00,18.8,18.92,18.75,18.83,425200.0,16.3565,16.4609,16.313,16.3826,425200.0
2007-11-28 15:30:00,18.81,18.82,18.72,18.8,561100.0,16.3652,16.3739,16.2869,16.3565,561100.0
2007-11-29 09:30:00,18.69,18.79,18.12,18.49,437600.0,16.2608,16.3478,15.7649,16.0868,437600.0
2007-11-29 10:00:00,18.49,18.62,18.44,18.5,282700.0,16.0868,16.1999,16.0433,16.0955,282700.0
2007-11-29 10:30:00,18.5,18.6,18.45,18.6,208200.0,16.0955,16.1825,16.052,16.1825,208200.0
2007-11-29 11:00:00,18.61,18.61,18.4,18.52,209100.0,16.1912,16.1912,16.0085,16.1129,209100.0
2007-11-29 11:30:00,18.52,18.98,18.51,18.88,259100.0,16.1129,16.5131,16.1042,16.4261,259100.0
2007-11-29 12:00:00,18.87,19.0,18.74,18.96,347100.0,16.4174,16.5305,16.3043,16.4957,347100.0
2007-11-29 12:30:00,18.96,19.17,18.77,18.79,308100.0,16.4957,16.6784,16.3304,16.3478,308100.0
2007-11-29 13:00:00,18.79,18.88,18.71,18.88,116100.0,16.3478,16.4261,16.2782,16.4261,116100.0
2007-11-29 13:30:00,18.88,18.89,18.71,18.74,311300.0,16.4261,16.4348,16.2782,16.3043,311300.0
2007-11-29 14:00:00,18.74,18.92,18.73,18.84,140700.0,16.3043,16.4609,16.2956,16.3913,140700.0
2007-11-29 14:30:00,18.83,18.83,18.71,18.71,125800.0,16.3826,16.3826,16.2782,16.2782,125800.0
2007-11-29 15:00:00,18.72,18.76,18.68,18.75,244800.0,16.2869,16.3217,16.2521,16.313,244800.0
2007-11-29 15:30:00,18.74,18.82,18.56,18.65,378300.0,16.3043,16.3739,16.1477,16.226,378300.0
2007-11-30 09:30:00,19.18,19.81,19.18,19.61,608500.0,16.6871,17.2352,16.6871,17.0612,608500.0
2007-11-30 10:00:00,19.6,19.68,19.36,19.36,349000.0,17.0525,17.1221,16.8437,16.8437,349000.0
2007-11-30 10:30:00,19.36,19.38,19.15,19.2,240900.0,16.8437,16.8611,16.661,16.7045,240900.0
2007-11-30 11:00:00,19.2,19.32,19.14,19.3,322300.0,16.7045,16.8089,16.6523,16.7915,322300.0
2007-11-30 11:30:00,19.32,19.32,19.08,19.2,96900.0,16.8089,16.8089,16.6001,16.7045,96900.0
2007-11-30 12:00:00,19.2,19.23,19.08,19.19,230300.0,16.7045,16.7306,16.6001,16.6958,230300.0
2007-11-30 12:30:00,19.2,19.25,19.18,19.25,112200.0,16.7045,16.748,16.6871,16.748,112200.0
2007-11-30 13:00:00,19.24,19.56,19.23,19.52,166300.0,16.7393,17.0177,16.7306,16.9829,166300.0
2007-11-30 13:30:00,19.5,19.52,19.42,19.44,210300.0,16.9655,16.9829,16.8959,16.9133,210300.0
2007-11-30 14:00:00,19.44,19.49,19.4,19.45,119300.0,16.9133,16.9568,16.8785,16.922,119300.0
2007-11-30 14:30:00,19.45,19.49,19.35,19.42,271900.0,16.922,16.9568,16.835,16.8959,271900.0
2007-11-30 15:00:00,19.4,19.44,19.25,19.4,320300.0,16.8785,16.9133,16.748,16.8785,320300.0
2007-11-30 15:30:00,19.4,19.87,19.4,19.64,1410100.0,16.8785,17.2874,16.8785,17.0873,1410100.0
2007-12-03 09:30:00,19.75,19.75,18.94,19.25,354400.0,17.183,17.183,16.4783,16.748,354400.0
2007-12-03 10:00:00,19.25,19.93,19.25,19.89,218500.0,16.748,17.3396,16.748,17.3048,218500.0
2007-12-03 10:30:00,19.89,20.0,19.59,19.61,232900.0,17.3048,17.4005,17.0438,17.0612,232900.0
2007-12-03 11:00:00,19.62,19.73,19.62,19.69,148800.0,17.0699,17.1656,17.0699,17.1308,148800.0
2007-12-03 11:30:00,19.69,19.75,19.61,19.68,137800.0,17.1308,17.183,17.0612,17.1221,137800.0
2007-12-03 12:00:00,19.67,19.68,19.6,19.64,163500.0,17.1134,17.1221,17.0525,17.0873,163500.0
2007-12-03 12:30:00,19.64,19.88,19.64,19.85,90200.0,17.0873,17.2961,17.0873,17.27,90200.0
2007-12-03 13:00:00,19.85,19.89,19.68,19.69,176800.0,17.27,17.3048,17.1221,17.1308,176800.0
2007-12-03 13:30:00,19.69,19.71,19.63,19.65,105200.0,17.1308,17.1482,17.0786,17.096,105200.0
2007-12-03 14:00:00,19.65,19.71,19.64,19.67,104300.0,17.096,17.1482,17.0873,17.1134,104300.0
2007-12-03 14:30:00,19.67,19.7,19.66,19.69,83300.0,17.1134,17.1395,17.1047,17.1308,83300.0
2007-12-03 15:00:00,19.69,19.75,19.65,19.66,292900.0,17.1308,17.183,17.096,17.1047,292900.0
2007-12-03 15:30:00,19.66,19.68,19.54,19.62,560200.0,17.1047,17.1221,17.0003,17.0699,560200.0
2007-12-04 09:30:00,18.65,18.76,17.86,18.28,1785000.0,16.226,16.3217,15.5387,15.9041,1785000.0
2007-12-04 10:00:00,18.27,18.79,18.25,18.62,806900.0,15.8954,16.3478,15.878,16.1999,806900.0
2007-12-04 10:30:00,18.62,18.98,18.59,18.89,994300.0,16.1999,16.5131,16.1738,16.4348,994300.0
2007-12-04 11:00:00,18.88,18.92,18.6,18.65,288900.0,16.4261,16.4609,16.1825,16.226,288900.0
2007-12-04 11:30:00,18.65,18.73,18.6,18.67,287100.0,16.226,16.2956,16.1825,16.2434,287100.0
2007-12-04 12:00:00,18.68,18.72,18.54,18.68,283400.0,16.2521,16.2869,16.1303,16.2521,283400.0
2007-12-04 12:30:00,18.68,18.8,18.67,18.79,180600.0,16.2521,16.3565,16.2434,16.3478,180600.0
2007-12-04 13:00:00,18.79,18.84,18.7,18.72,221700.0,16.3478,16.3913,16.2695,16.2869,221700.0
2007-12-04 13:30:00,18.71,18.85,18.6,18.78,277700.0,16.2782,16.4,16.1825,16.3391,277700.0
2007-12-04 14:00:00,18.77,18.8,18.72,18.75,168900.0,16.3304,16.3565,16.2869,16.313,168900.0
2007-12-04 14:30:00,18.74,18.75,18.54,18.65,184800.0,16.3043,16.313,16.1303,16.226,184800.0
2007-12-04 15:00:00,18.65,18.7,18.54,18.63,361800.0,16.226,16.2695,16.1303,16.2086,361800.0
2007-12-04 15:30:00,18.64,18.66,18.49,18.62,467400.0,16.2173,16.2347,16.0868,16.1999,467400.0
2007-12-05 09:30:00,18.65,18.77,18.27,18.35,207700.0,16.226,16.3304,15.8954,15.965,207700.0
2007-12-05 10:00:00,18.36,18.44,18.28,18.36,227900.0,15.9737,16.0433,15.9041,15.9737,227900.0
2007-12-05 10:30:00,18.35,18.45,18.23,18.43,236600.0,15.965,16.052,15.8606,16.0346,236600.0
2007-12-05 11:00:00,18.43,18.57,18.31,18.56,244900.0,16.0346,16.1564,15.9302,16.1477,244900.0
2007-12-05 11:30:00,18.55,18.56,18.36,18.37,77600.0,16.139,16.1477,15.9737,15.9824,77600.0
2007-12-05 12:00:00,18.36,18.41,18.34,18.4,174900.0,15.9737,16.0172,15.9563,16.0085,174900.0
2007-12-05 12:30:00,18.4,18.43,18.3,18.32,102000.0,16.0085,16.0346,15.9215,15.9389,102000.0
2007-12-05 13:00:00,18.32,18.4,18.26,18.38,147600.0,15.9389,16.0085,15.8867,15.9911,147600.0
2007-12-05 13:30:00,18.39,18.46,18.3,18.4,156300.0,15.9998,16.0607,15.9215,16.0085,156300.0
2007-12-05 14:00:00,18.4,18.41,18.25,18.25,158000.0,16.0085,16.0172,15.878,15.878,158000.0
2007-12-05 14:30:00,18.25,18.34,18.24,18.25,87700.0,15.878,15.9563,15.8693,15.878,87700.0
2007-12-05 15:00:00,18.25,18.3,18.22,18.25,114200.0,15.878,15.9215,15.8519,15.878,114200.0
2007-12-05 15:30:00,18.25,18.33,18.24,18.25,188600.0,15.878,15.9476,15.8693,15.878,188600.0
2007-12-06 09:30:00,18.32,18.75,18.32,18.64,203900.0,15.9389,16.313,15.9389,16.2173,203900.0
2007-12-06 10:00:00,18.64,18.74,18.56,18.74,309100.0,16.2173,16.3043,16.1477,16.3043,309100.0
2007-12-06 10:30:00,18.74,18.78,18.56,18.68,404200.0,16.3043,16.3391,16.1477,16.2521,404200.0
2007-12-06 11:00:00,18.69,18.7,18.45,18.52,251900.0,16.2608,16.2695,16.052,16.1129,251900.0
2007-12-06 11:30:00,18.52,18.52,18.26,18.32,173300.0,16.1129,16.1129,15.8867,15.9389,173300.0
2007-12-06 12:00:00,18.32,18.52,18.22,18.5,171500.0,15.9389,16.1129,15.8519,16.0955,171500.0
2007-12-06 12:30:00,18.5,18.51,18.43,18.45,104200.0,16.0955,16.1042,16.0346,16.052,104200.0
2007-12-06 13:00:00,18.44,18.5,18.44,18.5,89900.0,16.0433,16.0955,16.0433,16.0955,89900.0
2007-12-06 13:30:00,18.5,18.5,18.26,18.27,110200.0,16.0955,16.0955,15.8867,15.8954,110200.0
2007-12-06 14:00:00,18.26,18.31,18.23,18.23,162200.0,15.8867,15.9302,15.8606,15.8606,162200.0
2007-12-06 14:30:00,18.24,18.31,18.2,18.22,205900.0,15.8693,15.9302,15.8345,15.8519,205900.0
2007-12-06 15:00:00,18.22,18.32,18.2,18.25,162200.0,15.8519,15.9389,15.8345,15.878,162200.0
2007-12-06 15:30:00,18.24,18.4,18.2,18.35,508400.0,15.8693,16.0085,15.8345,15.965,508400.0
2007-12-07 09:30:00,18.5,18.89,18.5,18.8,278800.0,16.0955,16.4348,16.0955,16.3565,278800.0
2007-12-07 10:00:00,18.78,19.45,18.69,19.4,601100.0,16.3391,16.922,16.2608,16.8785,601100.0
2007-12-07 10:30:00,19.39,19.41,18.87,18.88,310700.0,16.8698,16.8872,16.4174,16.4261,310700.0
2007-12-07 11:00:00,18.87,18.89,18.62,18.72,251900.0,16.4174,16.4348,16.1999,16.2869,251900.0
2007-12-07 11:30:00,18.72,19.04,18.66,18.89,210800.0,16.2869,16.5653,16.2347,16.4348,210800.0
2007-12-07 12:00:00,18.89,19.02,18.83,18.95,126800.0,16.4348,16.5479,16.3826,16.487,126800.0
2007-12-07 12:30:00,18.94,18.98,18.76,18.78,226300.0,16.4783,16.5131,16.3217,16.3391,226300.0
2007-12-07 13:00:00,18.78,18.84,18.64,18.72,1404700.0,16.3391,16.3913,16.2173,16.2869,1404700.0
2007-12-07 13:30:00,18.71,18.92,18.68,18.88,105500.0,16.2782,16.4609,16.2521,16.4261,105500.0
2007-12-07 14:00:00,18.87,18.93,18.76,18.76,86100.0,16.4174,16.4696,16.3217,16.3217,86100.0
2007-12-07 14:30:00,18.77,18.83,18.73,18.75,187100.0,16.3304,16.3826,16.2956,16.313,187100.0
2007-12-07 15:00:00,18.75,18.83,18.7,18.7,236000.0,16.313,16.3826,16.2695,16.2695,236000.0
2007-12-07 15:30:00,18.7,18.85,18.65,18.7,511000.0,16.2695,16.4,16.226,16.2695,511000.0
2007-12-10 09:30:00,18.86,18.86,18.25,18.28,150000.0,16.4087,16.4087,15.878,15.9041,150000.0
2007-12-10 10:00:00,18.27,18.45,18.22,18.25,255200.0,15.8954,16.052,15.8519,15.878,255200.0
2007-12-10 10:30:00,18.25,18.43,18.23,18.4,209900.0,15.878,16.0346,15.8606,16.0085,209900.0
2007-12-10 11:00:00,18.4,18.48,18.34,18.35,296900.0,16.0085,16.0781,15.9563,15.965,296900.0
2007-12-10 11:30:00,18.35,18.42,18.32,18.41,195200.0,15.965,16.0259,15.9389,16.0172,195200.0
2007-12-10 12:00:00,18.4,18.4,18.23,18.39,194700.0,16.0085,16.0085,15.8606,15.9998,194700.0
2007-12-10 12:30:00,18.39,18.4,18.32,18.33,71000.0,15.9998,16.0085,15.9389,15.9476,71000.0
2007-12-10 13:00:00,18.33,18.34,18.23,18.26,208900.0,15.9476,15.9563,15.8606,15.8867,208900.0
2007-12-10 13:30:00,18.26,18.3,18.14,18.22,201200.0,15.8867,15.9215,15.7823,15.8519,201200.0
2007-12-10 14:00:00,18.22,18.27,18.16,18.19,87900.0,15.8519,15.8954,15.7997,15.8258,87900.0
2007-12-10 14:30:00,18.18,18.24,18.16,18.2,296600.0,15.8171,15.8693,15.7997,15.8345,296600.0
2007-12-10 15:00:00,18.2,18.25,18.1,18.21,198900.0,15.8345,15.878,15.7475,15.8432,198900.0
2007-12-10 15:30:00,18.21,18.25,18.17,18.21,278000.0,15.8432,15.878,15.8084,15.8432,278000.0
2007-12-11 09:30:00,18.34,18.34,17.8,18.04,188700.0,15.9563,15.9563,15.4865,15.6953,188700.0
2007-12-11 10:00:00,18.07,18.09,17.82,17.84,137500.0,15.7214,15.7388,15.5039,15.5213,137500.0
2007-12-11 10:30:00,17.84,17.84,17.7,17.74,248600.0,15.5213,15.5213,15.3994,15.4342,248600.0
2007-12-11 11:00:00,17.74,17.92,17.72,17.82,99500.0,15.4342,15.5909,15.4168,15.5039,99500.0
2007-12-11 11:30:00,17.82,17.83,17.72,17.72,118500.0,15.5039,15.5126,15.4168,15.4168,118500.0
2007-12-11 12:00:00,17.72,17.86,17.68,17.85,117600.0,15.4168,15.5387,15.382,15.53,117600.0
2007-12-11 12:30:00,17.85,17.88,17.7,17.71,99800.0,15.53,15.5561,15.3994,15.4081,99800.0
2007-12-11 13:00:00,17.71,17.75,17.69,17.73,68300.0,15.4081,15.4429,15.3907,15.4255,68300.0
2007-12-11 13:30:00,17.73,17.8,17.61,17.77,88800.0,15.4255,15.4865,15.3211,15.4603,88800.0
2007-12-11 14:00:00,17.76,17.85,17.34,17.4,195400.0,15.4516,15.53,15.0862,15.1384,195400.0
2007-12-11 14:30:00,17.41,17.52,17.35,17.41,230900.0,15.1471,15.2428,15.0949,15.1471,230900.0
2007-12-11 15:00:00,17.42,17.45,17.0,17.04,607200.0,15.1558,15.1819,14.7904,14.8252,607200.0
2007-12-11 15:30:00,17.04,17.12,16.96,17.04,1000700.0,14.8252,14.8948,14.7556,14.8252,1000700.0
2007-12-12 09:30:00,17.2,17.21,16.25,16.69,875000.0,14.9644,14.9731,14.1379,14.5207,875000.0
2007-12-12 10:00:00,16.69,16.73,16.35,16.36,467100.0,14.5207,14.5555,14.2249,14.2336,467100.0
2007-12-12 10:30:00,16.36,16.43,15.95,15.98,611800.0,14.2336,14.2945,13.8769,13.903,611800.0
2007-12-12 11:00:00,15.97,16.19,15.97,16.13,696100.0,13.8943,14.0857,13.8943,14.0335,696100.0
2007-12-12 11:30:00,16.12,16.2,15.78,15.79,499200.0,14.0248,14.0944,13.729,13.7377,499200.0
2007-12-12 12:00:00,15.8,16.0,15.76,16.0,266600.0,13.7464,13.9204,13.7116,13.9204,266600.0
2007-12-12 12:30:00,16.0,16.04,15.85,15.99,827500.0,13.9204,13.9552,13.7899,13.9117,827500.0
2007-12-12 13:00:00,15.99,16.03,15.8,15.81,153400.0,13.9117,13.9465,13.7464,13.7551,153400.0
2007-12-12 13:30:00,15.8,15.86,15.6,15.63,314400.0,13.7464,13.7986,13.5724,13.5985,314400.0
2007-12-12 14:00:00,15.63,15.76,15.39,15.4,381500.0,13.5985,13.7116,13.3897,13.3984,381500.0
2007-12-12 14:30:00,15.4,15.52,15.28,15.36,462800.0,13.3984,13.5028,13.294,13.3636,462800.0
2007-12-12 15:00:00,15.36,15.37,14.83,15.35,613400.0,13.3636,13.3723,12.9025,13.3549,613400.0
2007-12-12 15:30:00,15.35,15.82,15.33,15.74,1038000.0,13.3549,13.7638,13.3375,13.6942,1038000.0
2007-12-13 09:30:00,15.55,15.8,14.94,15.1,459300.0,13.5289,13.7464,12.9982,13.1374,459300.0
2007-12-13 10:00:00,15.09,15.52,15.07,15.35,435300.0,13.1287,13.5028,13.1113,13.3549,435300.0
2007-12-13 10:30:00,15.32,15.32,15.01,15.12,488300.0,13.3288,13.3288,13.0591,13.1548,488300.0
2007-12-13 11:00:00,15.15,15.3,15.06,15.23,245700.0,13.1809,13.3114,13.1026,13.2505,245700.0
2007-12-13 11:30:00,15.22,15.32,15.14,15.18,204800.0,13.2418,13.3288,13.1722,13.207,204800.0
2007-12-13 12:00:00,15.18,15.19,15.0,15.13,359800.0,13.207,13.2157,13.0504,13.1635,359800.0
2007-12-13 12:30:00,15.1,16.23,15.08,15.98,1308800.0,13.1374,14.1205,13.12,13.903,1308800.0
2007-12-13 13:00:00,15.98,16.45,15.51,15.65,977100.0,13.903,14.3119,13.4941,13.6159,977100.0
2007-12-13 13:30:00,15.65,15.78,15.42,15.47,263200.0,13.6159,13.729,13.4158,13.4593,263200.0
2007-12-13 14:00:00,15.49,15.89,15.49,15.67,327800.0,13.4767,13.8247,13.4767,13.6333,327800.0
2007-12-13 14:30:00,15.67,15.83,15.4,15.54,363600.0,13.6333,13.7725,13.3984,13.5202,363600.0
2007-12-13 15:00:00,15.55,15.8,15.38,15.48,315800.0,13.5289,13.7464,13.381,13.468,315800.0
2007-12-13 15:30:00,15.48,15.55,15.27,15.35,471400.0,13.468,13.5289,13.2853,13.3549,471400.0
2007-12-14 09:30:00,15.56,15.75,15.35,15.52,574100.0,13.5376,13.7029,13.3549,13.5028,574100.0
2007-12-14 10:00:00,15.52,15.6,15.39,15.49,387500.0,13.5028,13.5724,13.3897,13.4767,387500.0
2007-12-14 10:30:00,15.49,15.56,14.45,15.56,359700.0,13.4767,13.5376,12.5719,13.5376,359700.0
2007-12-14 11:00:00,15.56,15.79,15.4,15.76,359500.0,13.5376,13.7377,13.3984,13.7116,359500.0
2007-12-14 11:30:00,15.77,15.83,15.59,15.65,223100.0,13.7203,13.7725,13.5637,13.6159,223100.0
2007-12-14 12:00:00,15.64,15.76,15.56,15.57,209000.0,13.6072,13.7116,13.5376,13.5463,209000.0
2007-12-14 12:30:00,15.56,15.57,15.44,15.52,173000.0,13.5376,13.5463,13.4332,13.5028,173000.0
2007-12-14 13:00:00,15.51,15.54,15.42,15.49,227900.0,13.4941,13.5202,13.4158,13.4767,227900.0
2007-12-14 13:30:00,15.48,15.59,15.43,15.51,174800.0,13.468,13.5637,13.4245,13.4941,174800.0
2007-12-14 14:00:00,15.51,15.55,15.43,15.46,165600.0,13.4941,13.5289,13.4245,13.4506,165600.0
2007-12-14 14:30:00,15.46,15.57,15.45,15.49,278700.0,13.4506,13.5463,13.4419,13.4767,278700.0
2007-12-14 15:00:00,15.49,15.53,15.34,15.45,526200.0,13.4767,13.5115,13.3462,13.4419,526200.0
2007-12-14 15:30:00,15.45,15.78,15.44,15.6,1023800.0,13.4419,13.729,13.4332,13.5724,1023800.0
2007-12-17 09:30:00,15.61,15.63,15.1,15.16,535400.0,13.5811,13.5985,13.1374,13.1896,535400.0
2007-12-17 10:00:00,15.16,15.23,15.05,15.2,386600.0,13.1896,13.2505,13.0939,13.2244,386600.0
2007-12-17 10:30:00,15.2,15.24,15.15,15.21,354100.0,13.2244,13.2592,13.1809,13.2331,354100.0
2007-12-17 11:00:00,15.22,15.24,15.16,15.22,210500.0,13.2418,13.2592,13.1896,13.2418,210500.0
2007-12-17 11:30:00,15.21,15.22,15.11,15.21,257400.0,13.2331,13.2418,13.1461,13.2331,257400.0
2007-12-17 12:00:00,15.21,15.22,15.09,15.1,259000.0,13.2331,13.2418,13.1287,13.1374,259000.0
2007-12-17 12:30:00,15.1,15.13,15.01,15.13,261900.0,13.1374,13.1635,13.0591,13.1635,261900.0
2007-12-17 13:00:00,15.14,15.17,15.06,15.07,268000.0,13.1722,13.1983,13.1026,13.1113,268000.0
2007-12-17 13:30:00,15.07,15.08,14.85,14.85,353500.0,13.1113,13.12,12.9199,12.9199,353500.0
2007-12-17 14:00:00,14.85,14.96,14.62,14.81,466300.0,12.9199,13.0156,12.7198,12.8851,466300.0
2007-12-17 14:30:00,14.81,14.91,14.63,14.7,302000.0,12.8851,12.9721,12.7285,12.7894,302000.0
2007-12-17 15:00:00,14.7,14.81,14.65,14.75,495100.0,12.7894,12.8851,12.7459,12.8329,495100.0
2007-12-17 15:30:00,14.75,14.84,14.5,14.56,740300.0,12.8329,12.9112,12.6154,12.6676,740300.0
2007-12-18 09:30:00,14.7,14.7,14.11,14.4,297000.0,12.7894,12.7894,12.2761,12.5284,297000.0
2007-12-18 10:00:00,14.38,14.72,14.38,14.6,469600.0,12.511,12.8068,12.511,12.7024,469600.0
2007-12-18 10:30:00,14.6,14.67,14.48,14.5,448000.0,12.7024,12.7633,12.598,12.6154,448000.0
2007-12-18 11:00:00,14.5,14.6,14.26,14.33,529500.0,12.6154,12.7024,12.4066,12.4675,529500.0
2007-12-18 11:30:00,14.32,14.32,14.16,14.19,223100.0,12.4588,12.4588,12.3196,12.3457,223100.0
2007-12-18 12:00:00,14.2,14.73,14.14,14.43,771000.0,12.3544,12.8155,12.3022,12.5545,771000.0
2007-12-18 12:30:00,14.43,14.5,14.34,14.38,247600.0,12.5545,12.6154,12.4762,12.511,247600.0
2007-12-18 13:00:00,14.38,14.44,14.24,14.37,218600.0,12.511,12.5632,12.3892,12.5023,218600.0
2007-12-18 13:30:00,14.38,14.47,14.25,14.3,162800.0,12.511,12.5893,12.3979,12.4414,162800.0
2007-12-18 14:00:00,14.31,14.49,14.3,14.39,202400.0,12.4501,12.6067,12.4414,12.5197,202400.0
2007-12-18 14:30:00,14.39,14.47,14.32,14.37,274900.0,12.5197,12.5893,12.4588,12.5023,274900.0
2007-12-18 15:00:00,14.37,14.41,14.15,14.22,404300.0,12.5023,12.5371,12.3109,12.3718,404300.0
2007-12-18 15:30:00,14.21,14.26,14.11,14.17,773700.0,12.3631,12.4066,12.2761,12.3283,773700.0
2007-12-19 09:30:00,14.28,14.71,14.04,14.61,409200.0,12.424,12.7981,12.2152,12.7111,409200.0
2007-12-19 10:00:00,14.6,14.88,14.48,14.63,264600.0,12.7024,12.946,12.598,12.7285,264600.0
2007-12-19 10:30:00,14.64,14.83,14.58,14.62,167900.0,12.7372,12.9025,12.685,12.7198,167900.0
2007-12-19 11:00:00,14.61,14.65,14.55,14.57,123000.0,12.7111,12.7459,12.6589,12.6763,123000.0
2007-12-19 11:30:00,14.57,14.67,14.31,14.35,143800.0,12.6763,12.7633,12.4501,12.4849,143800.0
2007-12-19 12:00:00,14.36,14.51,14.32,14.37,91400.0,12.4936,12.6241,12.4588,12.5023,91400.0
2007-12-19 12:30:00,14.38,14.44,14.25,14.36,82200.0,12.511,12.5632,12.3979,12.4936,82200.0
2007-12-19 13:00:00,14.36,14.43,14.32,14.41,34100.0,12.4936,12.5545,12.4588,12.5371,34100.0
2007-12-19 13:30:00,14.41,14.45,14.2,14.21,97800.0,12.5371,12.5719,12.3544,12.3631,97800.0
2007-12-19 14:00:00,14.19,14.44,14.18,14.4,113500.0,12.3457,12.5632,12.337,12.5284,113500.0
2007-12-19 14:30:00,14.4,14.62,14.37,14.57,302900.0,12.5284,12.7198,12.5023,12.6763,302900.0
2007-12-19 15:00:00,14.56,14.63,14.49,14.55,339100.0,12.6676,12.7285,12.6067,12.6589,339100.0
2007-12-19 15:30:00,14.55,14.78,14.51,14.74,585600.0,12.6589,12.859,12.6241,12.8242,585600.0
2007-12-20 09:30:00,14.75,14.92,14.72,14.73,230600.0,12.8329,12.9808,12.8068,12.8155,230600.0
2007-12-20 10:00:00,14.72,14.78,14.5,14.59,209000.0,12.8068,12.859,12.6154,12.6937,209000.0
2007-12-20 10:30:00,14.59,14.59,14.17,14.3,281900.0,12.6937,12.6937,12.3283,12.4414,281900.0
2007-12-20 11:00:00,14.3,14.38,14.07,14.16,174300.0,12.4414,12.511,12.2413,12.3196,174300.0
2007-12-20 11:30:00,14.15,14.26,14.09,14.26,147700.0,12.3109,12.4066,12.2587,12.4066,147700.0
2007-12-20 12:00:00,14.24,14.25,14.12,14.15,119500.0,12.3892,12.3979,12.2848,12.3109,119500.0
2007-12-20 12:30:00,14.13,14.19,14.1,14.12,182100.0,12.2935,12.3457,12.2674,12.2848,182100.0
2007-12-20 13:00:00,14.13,14.43,14.09,14.29,228200.0,12.2935,12.5545,12.2587,12.4327,228200.0
2007-12-20 13:30:00,14.29,14.29,14.07,14.21,144700.0,12.4327,12.4327,12.2413,12.3631,144700.0
2007-12-20 14:00:00,14.2,14.41,14.17,14.39,279400.0,12.3544,12.5371,12.3283,12.5197,279400.0
2007-12-20 14:30:00,14.37,14.63,14.29,14.41,344600.0,12.5023,12.7285,12.4327,12.5371,344600.0
2007-12-20 15:00:00,14.4,14.42,14.27,14.3,205500.0,12.5284,12.5458,12.4153,12.4414,205500.0
2007-12-20 15:30:00,14.3,14.6,14.15,14.53,934800.0,12.4414,12.7024,12.3109,12.6415,934800.0
2007-12-21 09:30:00,14.37,14.71,14.28,14.52,174300.0,12.5023,12.7981,12.424,12.6328,174300.0
2007-12-21 10:00:00,14.52,14.7,14.5,14.61,172800.0,12.6328,12.7894,12.6154,12.7111,172800.0
2007-12-21 10:30:00,14.61,14.68,14.55,14.55,92300.0,12.7111,12.772,12.6589,12.6589,92300.0
2007-12-21 11:00:00,14.55,14.6,14.49,14.49,117800.0,12.6589,12.7024,12.6067,12.6067,117800.0
2007-12-21 11:30:00,14.47,14.47,14.22,14.29,157800.0,12.5893,12.5893,12.3718,12.4327,157800.0
2007-12-21 12:00:00,14.28,14.33,14.24,14.26,90400.0,12.424,12.4675,12.3892,12.4066,90400.0
2007-12-21 12:30:00,14.26,14.27,14.13,14.13,137500.0,12.4066,12.4153,12.2935,12.2935,137500.0
2007-12-21 13:00:00,14.14,14.44,14.12,14.34,224400.0,12.3022,12.5632,12.2848,12.4762,224400.0
2007-12-21 13:30:00,14.34,14.5,14.32,14.42,170400.0,12.4762,12.6154,12.4588,12.5458,170400.0
2007-12-21 14:00:00,14.42,14.44,14.35,14.42,78800.0,12.5458,12.5632,12.4849,12.5458,78800.0
2007-12-21 14:30:00,14.4,14.64,14.39,14.63,167000.0,12.5284,12.7372,12.5197,12.7285,167000.0
2007-12-21 15:00:00,14.63,14.75,14.54,14.73,291900.0,12.7285,12.8329,12.6502,12.8155,291900.0
2007-12-21 15:30:00,14.73,15.18,14.7,15.03,1185600.0,12.8155,13.207,12.7894,13.0765,1185600.0
2007-12-24 09:30:00,15.1,15.45,14.69,15.13,357100.0,13.1374,13.4419,12.7807,13.1635,357100.0
2007-12-24 10:00:00,15.12,15.23,15.04,15.07,239300.0,13.1548,13.2505,13.0852,13.1113,239300.0
2007-12-24 10:30:00,15.07,15.17,15.04,15.06,120100.0,13.1113,13.1983,13.0852,13.1026,120100.0
2007-12-24 11:00:00,15.06,15.07,14.8,14.89,125400.0,13.1026,13.1113,12.8764,12.9547,125400.0
2007-12-24 11:30:00,14.89,14.98,14.85,14.89,88600.0,12.9547,13.033,12.9199,12.9547,88600.0
2007-12-24 12:00:00,14.89,14.92,14.87,14.89,70400.0,12.9547,12.9808,12.9373,12.9547,70400.0
2007-12-24 12:30:00,14.88,15.16,14.83,15.11,228700.0,12.946,13.1896,12.9025,13.1461,228700.0
2007-12-24 13:00:00,15.11,15.11,15.11,15.11,22300.0,13.1461,13.1461,13.1461,13.1461,22300.0
2007-12-24 13:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:00:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:00:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-26 09:30:00,15.01,15.01,14.54,14.78,157400.0,13.0591,13.0591,12.6502,12.859,157400.0
2007-12-26 10:00:00,14.77,14.84,14.7,14.74,129400.0,12.8503,12.9112,12.7894,12.8242,129400.0
2007-12-26 10:30:00,14.74,14.84,14.55,14.55,137900.0,12.8242,12.9112,12.6589,12.6589,137900.0
2007-12-26 11:00:00,14.55,14.58,14.47,14.51,106900.0,12.6589,12.685,12.5893,12.6241,106900.0
2007-12-26 11:30:00,14.5,14.71,14.5,14.65,132200.0,12.6154,12.7981,12.6154,12.7459,132200.0
2007-12-26 12:00:00,14.65,14.81,14.61,14.77,118900.0,12.7459,12.8851,12.7111,12.8503,118900.0
2007-12-26 12:30:00,14.76,14.79,14.74,14.75,84600.0,12.8416,12.8677,12.8242,12.8329,84600.0
2007-12-26 13:00:00,14.75,14.78,14.74,14.74,95300.0,12.8329,12.859,12.8242,12.8242,95300.0
2007-12-26 13:30:00,14.75,14.78,14.74,14.76,79300.0,12.8329,12.859,12.8242,12.8416,79300.0
2007-12-26 14:00:00,14.76,14.81,14.74,14.77,223800.0,12.8416,12.8851,12.8242,12.8503,223800.0
2007-12-26 14:30:00,14.78,14.78,14.66,14.72,183300.0,12.859,12.859,12.7546,12.8068,183300.0
2007-12-26 15:00:00,14.71,14.72,14.67,14.68,86700.0,12.7981,12.8068,12.7633,12.772,86700.0
2007-12-26 15:30:00,14.67,14.84,14.65,14.74,179400.0,12.7633,12.9112,12.7459,12.8242,179400.0
2007-12-27 09:30:00,14.73,14.73,14.5,14.53,258100.0,12.8155,12.8155,12.6154,12.6415,258100.0
2007-12-27 10:00:00,14.53,14.57,14.49,14.54,180000.0,12.6415,12.6763,12.6067,12.6502,180000.0
2007-12-27 10:30:00,14.54,14.59,14.43,14.45,554900.0,12.6502,12.6937,12.5545,12.5719,554900.0
2007-12-27 11:00:00,14.45,14.52,14.43,14.43,159200.0,12.5719,12.6328,12.5545,12.5545,159200.0
2007-12-27 11:30:00,14.44,14.45,14.34,14.36,192700.0,12.5632,12.5719,12.4762,12.4936,192700.0
2007-12-27 12:00:00,14.36,14.43,14.25,14.26,182800.0,12.4936,12.5545,12.3979,12.4066,182800.0
2007-12-27 12:30:00,14.26,14.31,14.25,14.26,120500.0,12.4066,12.4501,12.3979,12.4066,120500.0
2007-12-27 13:00:00,14.27,14.3,14.2,14.27,161100.0,12.4153,12.4414,12.3544,12.4153,161100.0
2007-12-27 13:30:00,14.26,14.28,14.21,14.25,106100.0,12.4066,12.424,12.3631,12.3979,106100.0
2007-12-27 14:00:00,14.25,14.34,14.24,14.3,113800.0,12.3979,12.4762,12.3892,12.4414,113800.0
2007-12-27 14:30:00,14.29,14.35,14.24,14.29,236300.0,12.4327,12.4849,12.3892,12.4327,236300.0
2007-12-27 15:00:00,14.29,14.35,14.25,14.34,153600.0,12.4327,12.4849,12.3979,12.4762,153600.0
2007-12-27 15:30:00,14.35,14.42,14.32,14.42,370200.0,12.4849,12.5458,12.4588,12.5458,370200.0
2007-12-28 09:30:00,14.46,14.6,14.34,14.36,293200.0,12.5806,12.7024,12.4762,12.4936,293200.0
2007-12-28 10:00:00,14.35,14.45,14.28,14.4,315800.0,12.4849,12.5719,12.424,12.5284,315800.0
2007-12-28 10:30:00,14.4,14.4,14.35,14.38,46000.0,12.5284,12.5284,12.4849,12.511,46000.0
2007-12-28 11:00:00,14.38,14.45,14.33,14.35,201500.0,12.511,12.5719,12.4675,12.4849,201500.0
2007-12-28 11:30:00,14.35,14.45,14.3,14.38,417600.0,12.4849,12.5719,12.4414,12.511,417600.0
2007-12-28 12:00:00,14.39,14.46,14.3,14.37,141500.0,12.5197,12.5806,12.4414,12.5023,141500.0
2007-12-28 12:30:00,14.36,14.4,14.3,14.37,78800.0,12.4936,12.5284,12.4414,12.5023,78800.0
2007-12-28 13:00:00,14.37,14.46,14.33,14.44,101400.0,12.5023,12.5806,12.4675,12.5632,101400.0
2007-12-28 13:30:00,14.44,14.54,14.38,14.52,102000.0,12.5632,12.6502,12.511,12.6328,102000.0
2007-12-28 14:00:00,14.52,14.77,14.46,14.56,190100.0,12.6328,12.8503,12.5806,12.6676,190100.0
2007-12-28 14:30:00,14.55,14.85,14.54,14.56,208300.0,12.6589,12.9199,12.6502,12.6676,208300.0
2007-12-28 15:00:00,14.56,14.7,14.51,14.53,169900.0,12.6676,12.7894,12.6241,12.6415,169900.0
2007-12-28 15:30:00,14.53,14.64,14.5,14.6,187700.0,12.6415,12.7372,12.6154,12.7024,187700.0
2007-12-31 09:30:00,14.64,15.25,14.5,15.08,456300.0,12.7372,13.2679,12.6154,13.12,456300.0
2007-12-31 10:00:00,15.07,15.23,14.88,15.04,346400.0,13.1113,13.2505,12.946,13.0852,346400.0
2007-12-31 10:30:00,15.03,15.05,14.84,14.89,121800.0,13.0765,13.0939,12.9112,12.9547,121800.0
2007-12-31 11:00:00,14.89,14.93,14.64,14.7,177300.0,12.9547,12.9895,12.7372,12.7894,177300.0
2007-12-31 11:30:00,14.7,14.74,14.56,14.66,242300.0,12.7894,12.8242,12.6676,12.7546,242300.0
2007-12-31 12:00:00,14.65,14.71,14.61,14.64,126900.0,12.7459,12.7981,12.7111,12.7372,126900.0
2007-12-31 12:30:00,14.64,14.67,14.58,14.65,157400.0,12.7372,12.7633,12.685,12.7459,157400.0
2007-12-31 13:00:00,14.65,14.88,14.63,14.85,204300.0,12.7459,12.946,12.7285,12.9199,204300.0
2007-12-31 13:30:00,14.84,14.91,14.81,14.91,95900.0,12.9112,12.9721,12.8851,12.9721,95900.0
2007-12-31 14:00:00,14.89,14.91,14.81,14.82,105600.0,12.9547,12.9721,12.8851,12.8938,105600.0
2007-12-31 14:30:00,14.83,14.89,14.81,14.81,143700.0,12.9025,12.9547,12.8851,12.8851,143700.0
2007-12-31 15:00:00,14.82,14.87,14.76,14.82,79300.0,12.8938,12.9373,12.8416,12.8938,79300.0
2007-12-31 15:30:00,14.82,14.93,14.69,14.87,339000.0,12.8938,12.9895,12.7807,12.9373,339000.0
2008-01-02 09:30:00,14.73,14.79,14.5,14.66,334200.0,12.8155,12.8677,12.6154,12.7546,334200.0
2008-01-02 10:00:00,14.66,14.66,14.44,14.52,168500.0,12.7546,12.7546,12.5632,12.6328,168500.0
2008-01-02 10:30:00,14.51,14.75,14.4,14.55,312300.0,12.6241,12.8329,12.5284,12.6589,312300.0
2008-01-02 11:00:00,14.55,14.57,14.17,14.24,267900.0,12.6589,12.6763,12.3283,12.3892,267900.0
2008-01-02 11:30:00,14.24,14.3,14.09,14.19,378500.0,12.3892,12.4414,12.2587,12.3457,378500.0
2008-01-02 12:00:00,14.19,14.26,13.9,13.98,481000.0,12.3457,12.4066,12.0934,12.163,481000.0
2008-01-02 12:30:00,13.98,14.13,13.82,13.87,344600.0,12.163,12.2935,12.0237,12.0673,344600.0
2008-01-02 13:00:00,13.88,13.96,13.63,13.66,491100.0,12.076,12.1456,11.8584,11.8845,491100.0
2008-01-02 13:30:00,13.66,13.93,13.58,13.81,474000.0,11.8845,12.1195,11.8149,12.015,474000.0
2008-01-02 14:00:00,13.79,14.04,13.7,13.75,506200.0,11.9976,12.2152,11.9193,11.9628,506200.0
2008-01-02 14:30:00,13.75,13.81,13.64,13.77,524600.0,11.9628,12.015,11.8671,11.9802,524600.0
2008-01-02 15:00:00,13.77,13.8,13.65,13.79,853600.0,11.9802,12.0063,11.8758,11.9976,853600.0
2008-01-02 15:30:00,13.79,13.9,13.75,13.8,1019000.0,11.9976,12.0934,11.9628,12.0063,1019000.0
2008-01-03 09:30:00,13.69,13.93,13.62,13.78,1117900.0,11.9106,12.1195,11.8497,11.9889,1117900.0
2008-01-03 10:00:00,13.8,13.97,13.78,13.83,883700.0,12.0063,12.1543,11.9889,12.0324,883700.0
2008-01-03 10:30:00,13.83,13.94,13.7,13.81,531800.0,12.0324,12.1282,11.9193,12.015,531800.0
2008-01-03 11:00:00,13.81,13.86,13.69,13.75,466700.0,12.015,12.0586,11.9106,11.9628,466700.0
2008-01-03 11:30:00,13.75,13.8,13.74,13.75,926100.0,11.9628,12.0063,11.9541,11.9628,926100.0
2008-01-03 12:00:00,13.75,13.79,13.74,13.75,180800.0,11.9628,11.9976,11.9541,11.9628,180800.0
2008-01-03 12:30:00,13.76,13.78,13.75,13.76,276600.0,11.9715,11.9889,11.9628,11.9715,276600.0
2008-01-03 13:00:00,13.76,13.77,13.74,13.76,217400.0,11.9715,11.9802,11.9541,11.9715,217400.0
2008-01-03 13:30:00,13.75,13.78,13.74,13.75,214600.0,11.9628,11.9889,11.9541,11.9628,214600.0
2008-01-03 14:00:00,13.75,13.79,13.5,13.71,456000.0,11.9628,11.9976,11.7453,11.928,456000.0
2008-01-03 14:30:00,13.71,13.75,13.62,13.67,164500.0,11.928,11.9628,11.8497,11.8932,164500.0
2008-01-03 15:00:00,13.67,13.74,13.6,13.6,486300.0,11.8932,11.9541,11.8323,11.8323,486300.0
2008-01-03 15:30:00,13.61,13.68,13.59,13.66,1049100.0,11.841,11.9019,11.8236,11.8845,1049100.0
2008-01-04 09:30:00,13.39,13.57,13.2,13.26,565600.0,11.6496,11.8062,11.4843,11.5365,565600.0
2008-01-04 10:00:00,13.35,13.36,13.24,13.26,762400.0,11.6148,11.6235,11.5191,11.5365,762400.0
2008-01-04 10:30:00,13.26,13.33,13.1,13.11,456400.0,11.5365,11.5974,11.3973,11.406,456400.0
2008-01-04 11:00:00,13.1,13.1,12.66,12.86,548400.0,11.3973,11.3973,11.0145,11.1885,548400.0
2008-01-04 11:30:00,12.84,13.03,12.81,13.01,565900.0,11.1711,11.3364,11.145,11.319,565900.0
2008-01-04 12:00:00,13.01,13.16,13.01,13.09,326000.0,11.319,11.4495,11.319,11.3886,326000.0
2008-01-04 12:30:00,13.1,13.26,13.02,13.18,182800.0,11.3973,11.5365,11.3277,11.4669,182800.0
2008-01-04 13:00:00,13.19,13.21,13.15,13.16,380400.0,11.4756,11.493,11.4408,11.4495,380400.0
2008-01-04 13:30:00,13.17,13.32,13.11,13.22,389100.0,11.4582,11.5887,11.406,11.5017,389100.0
2008-01-04 14:00:00,13.2,13.21,13.07,13.19,1305100.0,11.4843,11.493,11.3712,11.4756,1305100.0
2008-01-04 14:30:00,13.19,13.3,13.1,13.26,246600.0,11.4756,11.5713,11.3973,11.5365,246600.0
2008-01-04 15:00:00,13.26,13.55,13.25,13.51,300100.0,11.5365,11.7888,11.5278,11.754,300100.0
2008-01-04 15:30:00,13.52,13.62,13.25,13.36,1478500.0,11.7627,11.8497,11.5278,11.6235,1478500.0
2008-01-07 09:30:00,13.43,13.6,13.25,13.38,540900.0,11.6844,11.8323,11.5278,11.6409,540900.0
2008-01-07 10:00:00,13.39,13.54,12.97,13.0,326100.0,11.6496,11.7801,11.2842,11.3103,326100.0
2008-01-07 10:30:00,13.0,13.34,12.81,13.11,207900.0,11.3103,11.6061,11.145,11.406,207900.0
2008-01-07 11:00:00,13.09,13.35,13.07,13.34,265400.0,11.3886,11.6148,11.3712,11.6061,265400.0
2008-01-07 11:30:00,13.37,13.41,13.22,13.24,131300.0,11.6322,11.667,11.5017,11.5191,131300.0
2008-01-07 12:00:00,13.25,13.62,13.15,13.58,252600.0,11.5278,11.8497,11.4408,11.8149,252600.0
2008-01-07 12:30:00,13.58,13.74,13.43,13.71,214200.0,11.8149,11.9541,11.6844,11.928,214200.0
2008-01-07 13:00:00,13.72,13.73,13.28,13.3,365000.0,11.9367,11.9454,11.5539,11.5713,365000.0
2008-01-07 13:30:00,13.29,13.35,13.22,13.31,270900.0,11.5626,11.6148,11.5017,11.58,270900.0
2008-01-07 14:00:00,13.31,13.46,13.28,13.35,347100.0,11.58,11.7105,11.5539,11.6148,347100.0
2008-01-07 14:30:00,13.35,13.54,13.33,13.49,229600.0,11.6148,11.7801,11.5974,11.7366,229600.0
2008-01-07 15:00:00,13.49,13.59,13.37,13.46,249800.0,11.7366,11.8236,11.6322,11.7105,249800.0
2008-01-07 15:30:00,13.46,13.47,13.24,13.38,585700.0,11.7105,11.7192,11.5191,11.6409,585700.0
2008-01-08 09:30:00,13.06,13.55,13.06,13.2,163200.0,11.3625,11.7888,11.3625,11.4843,163200.0
2008-01-08 10:00:00,13.2,13.2,12.89,12.91,346400.0,11.4843,11.4843,11.2146,11.232,346400.0
2008-01-08 10:30:00,12.92,13.01,12.56,12.64,442900.0,11.2407,11.319,10.9275,10.9971,442900.0
2008-01-08 11:00:00,12.64,12.7,12.15,12.24,473700.0,10.9971,11.0493,10.5708,10.6491,473700.0
2008-01-08 11:30:00,12.23,12.23,12.03,12.09,730300.0,10.6404,10.6404,10.4664,10.5186,730300.0
2008-01-08 12:00:00,12.08,12.12,11.88,11.88,620900.0,10.5099,10.5447,10.3359,10.3359,620900.0
2008-01-08 12:30:00,11.88,11.91,11.5,11.6,770700.0,10.3359,10.362,10.0053,10.0923,770700.0
2008-01-08 13:00:00,11.6,11.85,11.57,11.79,706300.0,10.0923,10.3098,10.0662,10.2576,706300.0
2008-01-08 13:30:00,11.79,11.99,11.74,11.98,662400.0,10.2576,10.4316,10.2141,10.4229,662400.0
2008-01-08 14:00:00,11.98,12.04,11.82,12.04,532300.0,10.4229,10.4751,10.2837,10.4751,532300.0
2008-01-08 14:30:00,12.04,12.18,11.89,11.99,918400.0,10.4751,10.5969,10.3446,10.4316,918400.0
2008-01-08 15:00:00,11.99,12.01,11.71,11.75,1029500.0,10.4316,10.449,10.188,10.2228,1029500.0
2008-01-08 15:30:00,11.75,11.93,11.64,11.77,1382400.0,10.2228,10.3794,10.1271,10.2402,1382400.0
2008-01-09 09:30:00,12.6,12.6,11.96,11.98,677500.0,10.9623,10.9623,10.4055,10.4229,677500.0
2008-01-09 10:00:00,11.98,12.23,11.92,11.98,580800.0,10.4229,10.6404,10.3707,10.4229,580800.0
2008-01-09 10:30:00,11.98,12.2,11.95,11.98,453400.0,10.4229,10.6143,10.3968,10.4229,453400.0
2008-01-09 11:00:00,11.99,12.05,11.89,11.97,297900.0,10.4316,10.4838,10.3446,10.4142,297900.0
2008-01-09 11:30:00,11.97,11.97,11.76,11.87,406600.0,10.4142,10.4142,10.2315,10.3272,406600.0
2008-01-09 12:00:00,11.86,12.0,11.8,12.0,301000.0,10.3185,10.4403,10.2663,10.4403,301000.0
2008-01-09 12:30:00,12.0,12.02,11.92,11.96,234900.0,10.4403,10.4577,10.3707,10.4055,234900.0
2008-01-09 13:00:00,11.96,12.13,11.95,11.97,352800.0,10.4055,10.5534,10.3968,10.4142,352800.0
2008-01-09 13:30:00,11.97,12.0,11.88,11.99,386400.0,10.4142,10.4403,10.3359,10.4316,386400.0
2008-01-09 14:00:00,12.0,12.1,11.95,12.0,565500.0,10.4403,10.5273,10.3968,10.4403,565500.0
2008-01-09 14:30:00,11.99,12.5,11.98,12.32,592900.0,10.4316,10.8753,10.4229,10.7187,592900.0
2008-01-09 15:00:00,12.32,12.76,12.28,12.56,930500.0,10.7187,11.1015,10.6839,10.9275,930500.0
2008-01-09 15:30:00,12.56,13.85,12.54,13.48,2142200.0,10.9275,12.0499,10.9101,11.7279,2142200.0
2008-01-10 09:30:00,14.06,14.5,13.8,13.96,1479400.0,12.2326,12.6154,12.0063,12.1456,1479400.0
2008-01-10 10:00:00,13.96,14.56,13.93,14.26,1099400.0,12.1456,12.6676,12.1195,12.4066,1099400.0
2008-01-10 10:30:00,14.28,14.89,14.25,14.81,1024800.0,12.424,12.9547,12.3979,12.8851,1024800.0
2008-01-10 11:00:00,14.82,14.82,14.41,14.61,1025800.0,12.8938,12.8938,12.5371,12.7111,1025800.0
2008-01-10 11:30:00,14.62,14.71,14.49,14.65,747700.0,12.7198,12.7981,12.6067,12.7459,747700.0
2008-01-10 12:00:00,14.65,15.46,14.55,14.93,1110500.0,12.7459,13.4506,12.6589,12.9895,1110500.0
2008-01-10 12:30:00,14.93,15.65,14.5,15.54,2321000.0,12.9895,13.6159,12.6154,13.5202,2321000.0
2008-01-10 13:00:00,15.54,15.75,15.18,15.23,1910900.0,13.5202,13.7029,13.207,13.2505,1910900.0
2008-01-10 13:30:00,15.23,15.84,15.21,15.8,1155100.0,13.2505,13.7812,13.2331,13.7464,1155100.0
2008-01-10 14:00:00,15.81,16.02,15.6,16.02,1034200.0,13.7551,13.9378,13.5724,13.9378,1034200.0
2008-01-10 14:30:00,16.02,16.87,15.85,15.97,1604800.0,13.9378,14.6773,13.7899,13.8943,1604800.0
2008-01-10 15:00:00,15.97,16.85,15.97,16.84,1144100.0,13.8943,14.6599,13.8943,14.6512,1144100.0
2008-01-10 15:30:00,16.83,16.93,15.98,16.11,2025600.0,14.6425,14.7295,13.903,14.0161,2025600.0
2008-01-11 09:30:00,16.2,16.5,15.75,16.19,1044700.0,14.0944,14.3554,13.7029,14.0857,1044700.0
2008-01-11 10:00:00,16.19,16.26,15.9,16.16,719900.0,14.0857,14.1466,13.8334,14.0596,719900.0
2008-01-11 10:30:00,16.16,16.18,15.77,15.78,582500.0,14.0596,14.077,13.7203,13.729,582500.0
2008-01-11 11:00:00,15.78,15.8,15.31,15.62,636400.0,13.729,13.7464,13.3201,13.5898,636400.0
2008-01-11 11:30:00,15.65,16.06,15.58,15.92,650500.0,13.6159,13.9726,13.555,13.8508,650500.0
2008-01-11 12:00:00,15.9,16.0,15.68,15.73,277400.0,13.8334,13.9204,13.642,13.6855,277400.0
2008-01-11 12:30:00,15.73,16.05,15.72,15.92,288300.0,13.6855,13.9639,13.6768,13.8508,288300.0
2008-01-11 13:00:00,15.93,15.93,15.28,15.36,349500.0,13.8595,13.8595,13.294,13.3636,349500.0
2008-01-11 13:30:00,15.35,15.47,14.77,15.02,523000.0,13.3549,13.4593,12.8503,13.0678,523000.0
2008-01-11 14:00:00,15.04,15.3,15.0,15.3,336200.0,13.0852,13.3114,13.0504,13.3114,336200.0
2008-01-11 14:30:00,15.3,15.49,15.01,15.19,276200.0,13.3114,13.4767,13.0591,13.2157,276200.0
2008-01-11 15:00:00,15.19,15.2,14.96,15.1,317800.0,13.2157,13.2244,13.0156,13.1374,317800.0
2008-01-11 15:30:00,15.11,15.87,14.99,15.6,1041800.0,13.1461,13.8073,13.0417,13.5724,1041800.0
2008-01-14 09:30:00,15.7,15.85,15.28,15.33,467300.0,13.6594,13.7899,13.294,13.3375,467300.0
2008-01-14 10:00:00,15.33,15.5,14.95,15.14,233300.0,13.3375,13.4854,13.0069,13.1722,233300.0
2008-01-14 10:30:00,15.14,15.25,14.99,15.23,236900.0,13.1722,13.2679,13.0417,13.2505,236900.0
2008-01-14 11:00:00,15.23,15.27,15.0,15.16,307800.0,13.2505,13.2853,13.0504,13.1896,307800.0
2008-01-14 11:30:00,15.16,15.55,15.14,15.26,412700.0,13.1896,13.5289,13.1722,13.2766,412700.0
2008-01-14 12:00:00,15.26,15.27,15.07,15.16,124400.0,13.2766,13.2853,13.1113,13.1896,124400.0
2008-01-14 12:30:00,15.15,15.19,15.12,15.18,64100.0,13.1809,13.2157,13.1548,13.207,64100.0
2008-01-14 13:00:00,15.17,15.29,15.1,15.24,328700.0,13.1983,13.3027,13.1374,13.2592,328700.0
2008-01-14 13:30:00,15.24,15.27,15.12,15.16,98800.0,13.2592,13.2853,13.1548,13.1896,98800.0
2008-01-14 14:00:00,15.16,15.22,15.03,15.07,173700.0,13.1896,13.2418,13.0765,13.1113,173700.0
2008-01-14 14:30:00,15.08,15.25,15.08,15.18,138800.0,13.12,13.2679,13.12,13.207,138800.0
2008-01-14 15:00:00,15.19,15.25,15.15,15.23,207800.0,13.2157,13.2679,13.1809,13.2505,207800.0
2008-01-14 15:30:00,15.24,15.42,15.21,15.36,370500.0,13.2592,13.4158,13.2331,13.3636,370500.0
2008-01-15 09:30:00,15.35,15.85,15.3,15.76,506500.0,13.3549,13.7899,13.3114,13.7116,506500.0
2008-01-15 10:00:00,15.75,16.04,15.72,15.9,815200.0,13.7029,13.9552,13.6768,13.8334,815200.0
2008-01-15 10:30:00,15.9,16.16,15.78,15.81,748100.0,13.8334,14.0596,13.729,13.7551,748100.0
2008-01-15 11:00:00,15.8,15.97,15.78,15.81,381900.0,13.7464,13.8943,13.729,13.7551,381900.0
2008-01-15 11:30:00,15.82,16.03,15.81,15.91,271400.0,13.7638,13.9465,13.7551,13.8421,271400.0
2008-01-15 12:00:00,15.92,15.94,15.8,15.8,248500.0,13.8508,13.8682,13.7464,13.7464,248500.0
2008-01-15 12:30:00,15.81,15.94,15.77,15.9,178500.0,13.7551,13.8682,13.7203,13.8334,178500.0
2008-01-15 13:00:00,15.9,15.91,15.75,15.81,244900.0,13.8334,13.8421,13.7029,13.7551,244900.0
2008-01-15 13:30:00,15.81,15.9,15.75,15.75,195500.0,13.7551,13.8334,13.7029,13.7029,195500.0
2008-01-15 14:00:00,15.75,15.86,15.73,15.77,836600.0,13.7029,13.7986,13.6855,13.7203,836600.0
2008-01-15 14:30:00,15.78,15.85,15.78,15.84,548400.0,13.729,13.7899,13.729,13.7812,548400.0
2008-01-15 15:00:00,15.83,16.05,15.79,16.0,666100.0,13.7725,13.9639,13.7377,13.9204,666100.0
2008-01-15 15:30:00,16.0,16.44,15.95,15.98,1025300.0,13.9204,14.3032,13.8769,13.903,1025300.0
2008-01-16 09:30:00,16.0,16.0,15.22,15.51,558300.0,13.9204,13.9204,13.2418,13.4941,558300.0
2008-01-16 10:00:00,15.51,15.55,14.92,15.05,560500.0,13.4941,13.5289,12.9808,13.0939,560500.0
2008-01-16 10:30:00,15.04,15.44,15.02,15.23,317800.0,13.0852,13.4332,13.0678,13.2505,317800.0
2008-01-16 11:00:00,15.25,15.33,14.83,15.28,310900.0,13.2679,13.3375,12.9025,13.294,310900.0
2008-01-16 11:30:00,15.27,15.27,14.98,15.18,253100.0,13.2853,13.2853,13.033,13.207,253100.0
2008-01-16 12:00:00,15.19,15.36,15.1,15.14,243800.0,13.2157,13.3636,13.1374,13.1722,243800.0
2008-01-16 12:30:00,15.14,15.25,15.08,15.21,502800.0,13.1722,13.2679,13.12,13.2331,502800.0
2008-01-16 13:00:00,15.21,15.34,15.09,15.17,287800.0,13.2331,13.3462,13.1287,13.1983,287800.0
2008-01-16 13:30:00,15.17,15.79,15.1,15.7,351200.0,13.1983,13.7377,13.1374,13.6594,351200.0
2008-01-16 14:00:00,15.7,16.22,15.5,15.98,647300.0,13.6594,14.1118,13.4854,13.903,647300.0
2008-01-16 14:30:00,15.97,16.19,15.92,16.03,434700.0,13.8943,14.0857,13.8508,13.9465,434700.0
2008-01-16 15:00:00,16.05,16.12,15.77,15.93,424200.0,13.9639,14.0248,13.7203,13.8595,424200.0
2008-01-16 15:30:00,15.94,16.14,15.65,16.0,968500.0,13.8682,14.0422,13.6159,13.9204,968500.0
2008-01-17 09:30:00,16.1,16.47,15.65,15.73,387500.0,14.0074,14.3293,13.6159,13.6855,387500.0
2008-01-17 10:00:00,15.73,15.99,15.5,15.9,551900.0,13.6855,13.9117,13.4854,13.8334,551900.0
2008-01-17 10:30:00,15.9,15.91,15.61,15.69,375200.0,13.8334,13.8421,13.5811,13.6507,375200.0
2008-01-17 11:00:00,15.71,15.79,15.45,15.52,367500.0,13.6681,13.7377,13.4419,13.5028,367500.0
2008-01-17 11:30:00,15.52,15.61,15.26,15.57,181900.0,13.5028,13.5811,13.2766,13.5463,181900.0
2008-01-17 12:00:00,15.54,15.56,15.3,15.43,161900.0,13.5202,13.5376,13.3114,13.4245,161900.0
2008-01-17 12:30:00,15.44,15.6,15.4,15.46,115700.0,13.4332,13.5724,13.3984,13.4506,115700.0
2008-01-17 13:00:00,15.45,15.64,15.29,15.48,168100.0,13.4419,13.6072,13.3027,13.468,168100.0
2008-01-17 13:30:00,15.5,15.82,15.49,15.68,361200.0,13.4854,13.7638,13.4767,13.642,361200.0
2008-01-17 14:00:00,15.68,15.74,15.45,15.45,220000.0,13.642,13.6942,13.4419,13.4419,220000.0
2008-01-17 14:30:00,15.46,15.54,15.14,15.42,240800.0,13.4506,13.5202,13.1722,13.4158,240800.0
2008-01-17 15:00:00,15.42,15.53,15.23,15.23,312600.0,13.4158,13.5115,13.2505,13.2505,312600.0
2008-01-17 15:30:00,15.23,15.4,14.68,15.18,1041200.0,13.2505,13.3984,12.772,13.207,1041200.0
2008-01-18 09:30:00,15.58,15.6,14.92,15.1,271500.0,13.555,13.5724,12.9808,13.1374,271500.0
2008-01-18 10:00:00,15.13,15.64,15.13,15.3,306100.0,13.1635,13.6072,13.1635,13.3114,306100.0
2008-01-18 10:30:00,15.3,15.39,15.18,15.24,153400.0,13.3114,13.3897,13.207,13.2592,153400.0
2008-01-18 11:00:00,15.25,15.33,15.1,15.13,169100.0,13.2679,13.3375,13.1374,13.1635,169100.0
2008-01-18 11:30:00,15.12,15.16,14.87,14.94,153900.0,13.1548,13.1896,12.9373,12.9982,153900.0
2008-01-18 12:00:00,14.92,15.22,14.9,15.09,172100.0,12.9808,13.2418,12.9634,13.1287,172100.0
2008-01-18 12:30:00,15.1,15.12,14.97,15.06,112900.0,13.1374,13.1548,13.0243,13.1026,112900.0
2008-01-18 13:00:00,15.07,15.17,15.07,15.08,135100.0,13.1113,13.1983,13.1113,13.12,135100.0
2008-01-18 13:30:00,15.09,15.29,15.05,15.11,85400.0,13.1287,13.3027,13.0939,13.1461,85400.0
2008-01-18 14:00:00,15.1,15.29,15.07,15.08,111800.0,13.1374,13.3027,13.1113,13.12,111800.0
2008-01-18 14:30:00,15.08,15.19,14.95,15.18,136200.0,13.12,13.2157,13.0069,13.207,136200.0
2008-01-18 15:00:00,15.18,15.23,15.04,15.05,166700.0,13.207,13.2505,13.0852,13.0939,166700.0
2008-01-18 15:30:00,15.05,15.27,15.02,15.15,307800.0,13.0939,13.2853,13.0678,13.1809,307800.0
2008-01-22 09:30:00,13.7,14.98,13.7,14.51,660800.0,11.9193,13.033,11.9193,12.6241,660800.0
2008-01-22 10:00:00,14.51,15.39,14.5,15.31,385900.0,12.6241,13.3897,12.6154,13.3201,385900.0
2008-01-22 10:30:00,15.3,15.34,14.92,15.07,198600.0,13.3114,13.3462,12.9808,13.1113,198600.0
2008-01-22 11:00:00,15.09,15.39,14.87,14.94,235400.0,13.1287,13.3897,12.9373,12.9982,235400.0
2008-01-22 11:30:00,14.95,15.07,14.92,15.0,282000.0,13.0069,13.1113,12.9808,13.0504,282000.0
2008-01-22 12:00:00,15.0,15.11,14.96,15.0,273200.0,13.0504,13.1461,13.0156,13.0504,273200.0
2008-01-22 12:30:00,14.99,15.25,14.94,15.02,181400.0,13.0417,13.2679,12.9982,13.0678,181400.0
2008-01-22 13:00:00,15.01,15.05,14.92,15.0,192100.0,13.0591,13.0939,12.9808,13.0504,192100.0
2008-01-22 13:30:00,15.0,15.01,14.45,14.85,346000.0,13.0504,13.0591,12.5719,12.9199,346000.0
2008-01-22 14:00:00,14.85,14.86,14.61,14.7,314600.0,12.9199,12.9286,12.7111,12.7894,314600.0
2008-01-22 14:30:00,14.71,14.89,14.5,14.84,340800.0,12.7981,12.9547,12.6154,12.9112,340800.0
2008-01-22 15:00:00,14.85,14.89,14.52,14.54,412800.0,12.9199,12.9547,12.6328,12.6502,412800.0
2008-01-22 15:30:00,14.54,14.94,14.47,14.83,708400.0,12.6502,12.9982,12.5893,12.9025,708400.0
2008-01-23 09:30:00,14.21,15.0,14.0,14.81,157700.0,12.3631,13.0504,12.1804,12.8851,157700.0
2008-01-23 10:00:00,14.8,15.1,14.79,14.94,281900.0,12.8764,13.1374,12.8677,12.9982,281900.0
2008-01-23 10:30:00,14.95,15.04,14.86,14.99,261600.0,13.0069,13.0852,12.9286,13.0417,261600.0
2008-01-23 11:00:00,14.96,15.08,14.94,15.05,160600.0,13.0156,13.12,12.9982,13.0939,160600.0
2008-01-23 11:30:00,15.05,15.06,14.9,15.01,121500.0,13.0939,13.1026,12.9634,13.0591,121500.0
2008-01-23 12:00:00,15.0,15.43,14.95,15.0,318900.0,13.0504,13.4245,13.0069,13.0504,318900.0
2008-01-23 12:30:00,15.0,15.04,14.9,14.94,146700.0,13.0504,13.0852,12.9634,12.9982,146700.0
2008-01-23 13:00:00,14.94,15.0,14.76,14.9,84600.0,12.9982,13.0504,12.8416,12.9634,84600.0
2008-01-23 13:30:00,14.9,15.16,14.85,15.16,110000.0,12.9634,13.1896,12.9199,13.1896,110000.0
2008-01-23 14:00:00,15.22,16.0,15.03,15.58,203000.0,13.2418,13.9204,13.0765,13.555,203000.0
2008-01-23 14:30:00,15.6,15.97,15.0,15.26,345300.0,13.5724,13.8943,13.0504,13.2766,345300.0
2008-01-23 15:00:00,15.25,16.08,15.11,16.08,518100.0,13.2679,13.99,13.1461,13.99,518100.0
2008-01-23 15:30:00,16.07,16.24,15.85,16.13,415100.0,13.9813,14.1292,13.7899,14.0335,415100.0
2008-01-24 09:30:00,15.98,16.12,15.6,15.72,280500.0,13.903,14.0248,13.5724,13.6768,280500.0
2008-01-24 10:00:00,15.73,16.0,15.7,15.97,303900.0,13.6855,13.9204,13.6594,13.8943,303900.0
2008-01-24 10:30:00,15.97,16.21,15.95,16.12,218400.0,13.8943,14.1031,13.8769,14.0248,218400.0
2008-01-24 11:00:00,16.11,16.11,15.79,15.86,230800.0,14.0161,14.0161,13.7377,13.7986,230800.0
2008-01-24 11:30:00,15.88,16.01,15.88,15.95,121200.0,13.816,13.9291,13.816,13.8769,121200.0
2008-01-24 12:00:00,15.93,16.0,15.71,15.72,105500.0,13.8595,13.9204,13.6681,13.6768,105500.0
2008-01-24 12:30:00,15.74,15.88,15.62,15.85,106700.0,13.6942,13.816,13.5898,13.7899,106700.0
2008-01-24 13:00:00,15.85,15.96,15.83,15.85,109600.0,13.7899,13.8856,13.7725,13.7899,109600.0
2008-01-24 13:30:00,15.84,16.04,15.83,15.85,147200.0,13.7812,13.9552,13.7725,13.7899,147200.0
2008-01-24 14:00:00,15.85,15.92,15.73,15.83,228300.0,13.7899,13.8508,13.6855,13.7725,228300.0
2008-01-24 14:30:00,15.83,15.93,15.67,15.86,188200.0,13.7725,13.8595,13.6333,13.7986,188200.0
2008-01-24 15:00:00,15.87,15.95,15.75,15.86,587600.0,13.8073,13.8769,13.7029,13.7986,587600.0
2008-01-24 15:30:00,15.86,15.99,15.81,15.96,468800.0,13.7986,13.9117,13.7551,13.8856,468800.0
2008-01-25 09:30:00,16.0,16.5,15.67,15.99,550200.0,13.9204,14.3554,13.6333,13.9117,550200.0
2008-01-25 10:00:00,15.99,16.34,15.95,16.06,429800.0,13.9117,14.2162,13.8769,13.9726,429800.0
2008-01-25 10:30:00,16.06,16.15,15.82,15.91,319300.0,13.9726,14.0509,13.7638,13.8421,319300.0
2008-01-25 11:00:00,15.9,15.93,15.56,15.74,300000.0,13.8334,13.8595,13.5376,13.6942,300000.0
2008-01-25 11:30:00,15.75,15.86,15.7,15.83,108900.0,13.7029,13.7986,13.6594,13.7725,108900.0
2008-01-25 12:00:00,15.83,15.93,15.81,15.88,69700.0,13.7725,13.8595,13.7551,13.816,69700.0
2008-01-25 12:30:00,15.89,15.98,15.77,15.78,83500.0,13.8247,13.903,13.7203,13.729,83500.0
2008-01-25 13:00:00,15.77,15.8,15.65,15.72,72000.0,13.7203,13.7464,13.6159,13.6768,72000.0
2008-01-25 13:30:00,15.73,15.77,15.6,15.7,171700.0,13.6855,13.7203,13.5724,13.6594,171700.0
2008-01-25 14:00:00,15.7,15.96,15.69,15.76,216600.0,13.6594,13.8856,13.6507,13.7116,216600.0
2008-01-25 14:30:00,15.76,15.92,15.75,15.8,103900.0,13.7116,13.8508,13.7029,13.7464,103900.0
2008-01-25 15:00:00,15.78,16.18,15.76,16.06,181400.0,13.729,14.077,13.7116,13.9726,181400.0
2008-01-25 15:30:00,16.06,16.22,15.98,16.18,372100.0,13.9726,14.1118,13.903,14.077,372100.0
2008-01-28 09:30:00,16.21,16.69,15.95,16.36,454500.0,14.1031,14.5207,13.8769,14.2336,454500.0
2008-01-28 10:00:00,16.35,16.38,16.04,16.11,241300.0,14.2249,14.251,13.9552,14.0161,241300.0
2008-01-28 10:30:00,16.08,16.2,16.04,16.12,120300.0,13.99,14.0944,13.9552,14.0248,120300.0
2008-01-28 11:00:00,16.12,16.4,16.05,16.09,166200.0,14.0248,14.2684,13.9639,13.9987,166200.0
2008-01-28 11:30:00,16.1,16.14,15.99,16.01,109800.0,14.0074,14.0422,13.9117,13.9291,109800.0
2008-01-28 12:00:00,16.01,16.04,15.92,15.92,120400.0,13.9291,13.9552,13.8508,13.8508,120400.0
2008-01-28 12:30:00,15.92,16.04,15.91,16.0,125700.0,13.8508,13.9552,13.8421,13.9204,125700.0
2008-01-28 13:00:00,16.0,16.08,15.97,16.01,174400.0,13.9204,13.99,13.8943,13.9291,174400.0
2008-01-28 13:30:00,16.0,16.05,15.92,15.96,224900.0,13.9204,13.9639,13.8508,13.8856,224900.0
2008-01-28 14:00:00,15.95,16.21,15.92,16.11,148300.0,13.8769,14.1031,13.8508,14.0161,148300.0
2008-01-28 14:30:00,16.11,16.2,16.07,16.07,378800.0,14.0161,14.0944,13.9813,13.9813,378800.0
2008-01-28 15:00:00,16.07,16.11,15.95,15.96,647500.0,13.9813,14.0161,13.8769,13.8856,647500.0
2008-01-28 15:30:00,15.96,16.17,15.95,16.15,939500.0,13.8856,14.0683,13.8769,14.0509,939500.0
2008-01-29 09:30:00,16.16,16.55,16.16,16.24,289700.0,14.0596,14.3989,14.0596,14.1292,289700.0
2008-01-29 10:00:00,16.25,16.41,16.07,16.25,222200.0,14.1379,14.2771,13.9813,14.1379,222200.0
2008-01-29 10:30:00,16.27,16.31,16.23,16.25,147400.0,14.1553,14.1901,14.1205,14.1379,147400.0
2008-01-29 11:00:00,16.25,16.37,16.23,16.29,187900.0,14.1379,14.2423,14.1205,14.1727,187900.0
2008-01-29 11:30:00,16.29,16.35,16.24,16.32,412400.0,14.1727,14.2249,14.1292,14.1988,412400.0
2008-01-29 12:00:00,16.32,16.34,16.2,16.29,155800.0,14.1988,14.2162,14.0944,14.1727,155800.0
2008-01-29 12:30:00,16.29,16.29,16.2,16.22,138100.0,14.1727,14.1727,14.0944,14.1118,138100.0
2008-01-29 13:00:00,16.22,16.26,16.19,16.19,295000.0,14.1118,14.1466,14.0857,14.0857,295000.0
2008-01-29 13:30:00,16.19,16.2,15.89,15.91,520100.0,14.0857,14.0944,13.8247,13.8421,520100.0
2008-01-29 14:00:00,15.91,16.01,15.89,15.95,439100.0,13.8421,13.9291,13.8247,13.8769,439100.0
2008-01-29 14:30:00,15.95,16.05,15.91,15.97,329800.0,13.8769,13.9639,13.8421,13.8943,329800.0
2008-01-29 15:00:00,15.95,16.2,15.9,15.93,896400.0,13.8769,14.0944,13.8334,13.8595,896400.0
2008-01-29 15:30:00,15.93,16.08,15.83,16.0,703800.0,13.8595,13.99,13.7725,13.9204,703800.0
2008-01-30 09:30:00,15.95,16.37,15.92,16.12,305600.0,13.8769,14.2423,13.8508,14.0248,305600.0
2008-01-30 10:00:00,16.09,16.32,16.0,16.28,281000.0,13.9987,14.1988,13.9204,14.164,281000.0
2008-01-30 10:30:00,16.27,16.54,16.18,16.51,316000.0,14.1553,14.3902,14.077,14.3641,316000.0
2008-01-30 11:00:00,16.52,16.52,16.36,16.38,116600.0,14.3728,14.3728,14.2336,14.251,116600.0
2008-01-30 11:30:00,16.38,16.51,16.31,16.4,253500.0,14.251,14.3641,14.1901,14.2684,253500.0
2008-01-30 12:00:00,16.4,16.66,16.4,16.57,264200.0,14.2684,14.4946,14.2684,14.4163,264200.0
2008-01-30 12:30:00,16.57,16.61,16.25,16.41,241300.0,14.4163,14.4511,14.1379,14.2771,241300.0
2008-01-30 13:00:00,16.41,16.42,16.16,16.27,295200.0,14.2771,14.2858,14.0596,14.1553,295200.0
2008-01-30 13:30:00,16.26,16.3,16.2,16.24,147300.0,14.1466,14.1814,14.0944,14.1292,147300.0
2008-01-30 14:00:00,16.24,16.59,16.16,16.36,316300.0,14.1292,14.4337,14.0596,14.2336,316300.0
2008-01-30 14:30:00,16.35,16.47,16.24,16.43,291400.0,14.2249,14.3293,14.1292,14.2945,291400.0
2008-01-30 15:00:00,16.44,16.53,16.09,16.22,880900.0,14.3032,14.3815,13.9987,14.1118,880900.0
2008-01-30 15:30:00,16.21,16.26,16.06,16.2,969500.0,14.1031,14.1466,13.9726,14.0944,969500.0
2008-01-31 09:30:00,15.9,16.2,15.9,16.14,138800.0,13.8334,14.0944,13.8334,14.0422,138800.0
2008-01-31 10:00:00,16.14,16.21,15.97,16.13,220700.0,14.0422,14.1031,13.8943,14.0335,220700.0
2008-01-31 10:30:00,16.14,16.31,15.97,16.3,118800.0,14.0422,14.1901,13.8943,14.1814,118800.0
2008-01-31 11:00:00,16.29,16.34,16.21,16.3,254600.0,14.1727,14.2162,14.1031,14.1814,254600.0
2008-01-31 11:30:00,16.31,16.61,16.27,16.44,288200.0,14.1901,14.4511,14.1553,14.3032,288200.0
2008-01-31 12:00:00,16.43,16.56,16.34,16.41,158600.0,14.2945,14.4076,14.2162,14.2771,158600.0
2008-01-31 12:30:00,16.42,16.49,16.31,16.34,154300.0,14.2858,14.3467,14.1901,14.2162,154300.0
2008-01-31 13:00:00,16.34,16.41,16.32,16.37,249000.0,14.2162,14.2771,14.1988,14.2423,249000.0
2008-01-31 13:30:00,16.37,16.48,16.36,16.39,264000.0,14.2423,14.338,14.2336,14.2597,264000.0
2008-01-31 14:00:00,16.39,16.59,16.35,16.55,400700.0,14.2597,14.4337,14.2249,14.3989,400700.0
2008-01-31 14:30:00,16.54,16.61,16.43,16.5,362700.0,14.3902,14.4511,14.2945,14.3554,362700.0
2008-01-31 15:00:00,16.49,16.75,16.39,16.75,470500.0,14.3467,14.5729,14.2597,14.5729,470500.0
2008-01-31 15:30:00,16.75,17.0,16.68,16.83,675400.0,14.5729,14.7904,14.512,14.6425,675400.0
2008-02-01 09:30:00,16.8,17.04,16.76,16.81,335800.0,14.6164,14.8252,14.5816,14.6251,335800.0
2008-02-01 10:00:00,16.8,16.9,16.58,16.74,230200.0,14.6164,14.7034,14.425,14.5642,230200.0
2008-02-01 10:30:00,16.73,16.77,16.44,16.57,265500.0,14.5555,14.5903,14.3032,14.4163,265500.0
2008-02-01 11:00:00,16.57,16.88,16.51,16.83,63200.0,14.4163,14.686,14.3641,14.6425,63200.0
2008-02-01 11:30:00,16.83,17.0,16.79,16.99,122800.0,14.6425,14.7904,14.6077,14.7817,122800.0
2008-02-01 12:00:00,16.99,17.05,16.89,17.04,200700.0,14.7817,14.8339,14.6947,14.8252,200700.0
2008-02-01 12:30:00,17.04,17.04,16.93,16.99,261100.0,14.8252,14.8252,14.7295,14.7817,261100.0
2008-02-01 13:00:00,16.99,17.02,16.95,17.0,189400.0,14.7817,14.8078,14.7469,14.7904,189400.0
2008-02-01 13:30:00,17.0,17.2,16.99,17.16,393400.0,14.7904,14.9644,14.7817,14.9296,393400.0
2008-02-01 14:00:00,17.15,17.68,17.07,17.6,490900.0,14.9209,15.382,14.8513,15.3124,490900.0
2008-02-01 14:30:00,17.6,18.31,17.58,18.02,1494000.0,15.3124,15.9302,15.295,15.6779,1494000.0
2008-02-01 15:00:00,18.03,18.42,17.99,18.2,1168500.0,15.6866,16.0259,15.6518,15.8345,1168500.0
2008-02-01 15:30:00,18.2,18.64,18.16,18.49,1406000.0,15.8345,16.2173,15.7997,16.0868,1406000.0
2008-02-04 09:30:00,18.44,18.79,18.03,18.07,772700.0,16.0433,16.3478,15.6866,15.7214,772700.0
2008-02-04 10:00:00,18.08,18.15,17.92,18.13,435300.0,15.7301,15.791,15.5909,15.7736,435300.0
2008-02-04 10:30:00,18.13,18.15,17.99,18.0,398600.0,15.7736,15.791,15.6518,15.6605,398600.0
2008-02-04 11:00:00,18.01,18.02,17.8,18.0,412600.0,15.6692,15.6779,15.4865,15.6605,412600.0
2008-02-04 11:30:00,17.99,18.01,17.89,17.96,331800.0,15.6518,15.6692,15.5648,15.6257,331800.0
2008-02-04 12:00:00,17.98,18.0,17.8,17.81,313700.0,15.6431,15.6605,15.4865,15.4952,313700.0
2008-02-04 12:30:00,17.82,17.83,17.53,17.74,259200.0,15.5039,15.5126,15.2515,15.4342,259200.0
2008-02-04 13:00:00,17.74,17.79,17.54,17.56,232600.0,15.4342,15.4777,15.2602,15.2776,232600.0
2008-02-04 13:30:00,17.56,17.68,17.43,17.67,241600.0,15.2776,15.382,15.1645,15.3733,241600.0
2008-02-04 14:00:00,17.67,17.7,17.52,17.67,189200.0,15.3733,15.3994,15.2428,15.3733,189200.0
2008-02-04 14:30:00,17.68,17.76,17.51,17.53,502700.0,15.382,15.4516,15.2341,15.2515,502700.0
2008-02-04 15:00:00,17.52,17.56,17.45,17.47,264700.0,15.2428,15.2776,15.1819,15.1993,264700.0
2008-02-04 15:30:00,17.47,17.48,17.1,17.18,910600.0,15.1993,15.208,14.8774,14.947,910600.0
2008-02-05 09:30:00,16.9,17.49,16.83,17.18,374700.0,14.7034,15.2167,14.6425,14.947,374700.0
2008-02-05 10:00:00,17.19,17.67,17.09,17.67,318700.0,14.9557,15.3733,14.8687,15.3733,318700.0
2008-02-05 10:30:00,17.66,17.76,17.47,17.47,295300.0,15.3646,15.4516,15.1993,15.1993,295300.0
2008-02-05 11:00:00,17.48,17.56,17.38,17.5,192200.0,15.208,15.2776,15.121,15.2254,192200.0
2008-02-05 11:30:00,17.5,17.77,17.4,17.62,247500.0,15.2254,15.4603,15.1384,15.3298,247500.0
2008-02-05 12:00:00,17.61,17.65,17.46,17.53,203600.0,15.3211,15.3559,15.1906,15.2515,203600.0
2008-02-05 12:30:00,17.54,17.58,17.43,17.49,152800.0,15.2602,15.295,15.1645,15.2167,152800.0
2008-02-05 13:00:00,17.48,17.75,17.47,17.6,221100.0,15.208,15.4429,15.1993,15.3124,221100.0
2008-02-05 13:30:00,17.58,17.67,17.37,17.41,205600.0,15.295,15.3733,15.1123,15.1471,205600.0
2008-02-05 14:00:00,17.42,17.44,17.21,17.39,258400.0,15.1558,15.1732,14.9731,15.1297,258400.0
2008-02-05 14:30:00,17.39,17.41,17.24,17.24,288000.0,15.1297,15.1471,14.9992,14.9992,288000.0
2008-02-05 15:00:00,17.24,17.26,16.96,17.1,452800.0,14.9992,15.0166,14.7556,14.8774,452800.0
2008-02-05 15:30:00,17.09,17.11,16.82,16.95,706800.0,14.8687,14.8861,14.6338,14.7469,706800.0
2008-02-06 09:30:00,16.5,17.74,16.5,17.56,913100.0,14.3554,15.4342,14.3554,15.2776,913100.0
2008-02-06 10:00:00,17.57,17.84,17.52,17.55,391100.0,15.2863,15.5213,15.2428,15.2689,391100.0
2008-02-06 10:30:00,17.57,18.31,17.57,17.98,729700.0,15.2863,15.9302,15.2863,15.6431,729700.0
2008-02-06 11:00:00,17.99,18.5,17.93,18.48,629900.0,15.6518,16.0955,15.5996,16.0781,629900.0
2008-02-06 11:30:00,18.48,18.56,18.2,18.5,826400.0,16.0781,16.1477,15.8345,16.0955,826400.0
2008-02-06 12:00:00,18.5,18.55,18.3,18.32,727700.0,16.0955,16.139,15.9215,15.9389,727700.0
2008-02-06 12:30:00,18.35,18.42,18.31,18.38,222000.0,15.965,16.0259,15.9302,15.9911,222000.0
2008-02-06 13:00:00,18.38,18.4,18.31,18.35,261800.0,15.9911,16.0085,15.9302,15.965,261800.0
2008-02-06 13:30:00,18.35,18.38,18.22,18.22,322200.0,15.965,15.9911,15.8519,15.8519,322200.0
2008-02-06 14:00:00,18.22,18.35,18.16,18.23,577700.0,15.8519,15.965,15.7997,15.8606,577700.0
2008-02-06 14:30:00,18.23,18.35,18.18,18.26,362800.0,15.8606,15.965,15.8171,15.8867,362800.0
2008-02-06 15:00:00,18.26,18.39,18.13,18.25,701800.0,15.8867,15.9998,15.7736,15.878,701800.0
2008-02-06 15:30:00,18.24,18.25,17.78,17.88,623300.0,15.8693,15.878,15.469,15.5561,623300.0
2008-02-07 09:30:00,18.74,18.99,18.17,18.36,1255600.0,16.3043,16.5218,15.8084,15.9737,1255600.0
2008-02-07 10:00:00,18.36,18.55,18.08,18.46,446000.0,15.9737,16.139,15.7301,16.0607,446000.0
2008-02-07 10:30:00,18.46,18.51,18.26,18.48,251800.0,16.0607,16.1042,15.8867,16.0781,251800.0
2008-02-07 11:00:00,18.49,18.54,18.25,18.29,199700.0,16.0868,16.1303,15.878,15.9128,199700.0
2008-02-07 11:30:00,18.3,18.4,18.24,18.24,216400.0,15.9215,16.0085,15.8693,15.8693,216400.0
2008-02-07 12:00:00,18.25,18.4,18.03,18.04,345600.0,15.878,16.0085,15.6866,15.6953,345600.0
2008-02-07 12:30:00,18.04,18.39,18.0,18.29,289700.0,15.6953,15.9998,15.6605,15.9128,289700.0
2008-02-07 13:00:00,18.29,18.34,18.03,18.31,185700.0,15.9128,15.9563,15.6866,15.9302,185700.0
2008-02-07 13:30:00,18.31,18.36,18.15,18.36,115100.0,15.9302,15.9737,15.791,15.9737,115100.0
2008-02-07 14:00:00,18.35,18.4,18.2,18.26,160000.0,15.965,16.0085,15.8345,15.8867,160000.0
2008-02-07 14:30:00,18.27,18.29,18.02,18.02,244700.0,15.8954,15.9128,15.6779,15.6779,244700.0
2008-02-07 15:00:00,18.02,18.35,17.94,18.25,496000.0,15.6779,15.965,15.6083,15.878,496000.0
2008-02-07 15:30:00,18.25,18.6,18.25,18.45,1196200.0,15.878,16.1825,15.878,16.052,1196200.0
2008-02-08 09:30:00,18.03,18.5,17.99,18.27,286500.0,15.6866,16.0955,15.6518,15.8954,286500.0
2008-02-08 10:00:00,18.29,18.29,17.99,18.16,274500.0,15.9128,15.9128,15.6518,15.7997,274500.0
2008-02-08 10:30:00,18.17,18.5,18.12,18.37,237900.0,15.8084,16.0955,15.7649,15.9824,237900.0
2008-02-08 11:00:00,18.37,18.5,18.26,18.37,189900.0,15.9824,16.0955,15.8867,15.9824,189900.0
2008-02-08 11:30:00,18.36,18.49,18.34,18.49,120000.0,15.9737,16.0868,15.9563,16.0868,120000.0
2008-02-08 12:00:00,18.48,18.5,18.3,18.44,266600.0,16.0781,16.0955,15.9215,16.0433,266600.0
2008-02-08 12:30:00,18.43,18.44,18.18,18.39,530700.0,16.0346,16.0433,15.8171,15.9998,530700.0
2008-02-08 13:00:00,18.39,18.39,18.13,18.25,268000.0,15.9998,15.9998,15.7736,15.878,268000.0
2008-02-08 13:30:00,18.25,18.26,18.06,18.1,687700.0,15.878,15.8867,15.7127,15.7475,687700.0
2008-02-08 14:00:00,18.1,18.12,17.99,18.01,217700.0,15.7475,15.7649,15.6518,15.6692,217700.0
2008-02-08 14:30:00,18.01,18.18,18.0,18.15,243300.0,15.6692,15.8171,15.6605,15.791,243300.0
2008-02-08 15:00:00,18.13,18.3,18.02,18.17,565800.0,15.7736,15.9215,15.6779,15.8084,565800.0
2008-02-08 15:30:00,18.17,18.3,17.99,18.19,1051400.0,15.8084,15.9215,15.6518,15.8258,1051400.0
2008-02-11 09:30:00,18.59,18.59,17.75,17.9,260200.0,16.1738,16.1738,15.4429,15.5735,260200.0
2008-02-11 10:00:00,17.9,18.0,17.89,18.0,240900.0,15.5735,15.6605,15.5648,15.6605,240900.0
2008-02-11 10:30:00,18.0,18.03,17.95,18.0,177800.0,15.6605,15.6866,15.617,15.6605,177800.0
2008-02-11 11:00:00,17.99,18.06,17.84,17.85,284800.0,15.6518,15.7127,15.5213,15.53,284800.0
2008-02-11 11:30:00,17.84,18.01,17.7,17.93,101300.0,15.5213,15.6692,15.3994,15.5996,101300.0
2008-02-11 12:00:00,17.95,18.01,17.91,17.92,93500.0,15.617,15.6692,15.5822,15.5909,93500.0
2008-02-11 12:30:00,17.92,18.07,17.91,17.99,656900.0,15.5909,15.7214,15.5822,15.6518,656900.0
2008-02-11 13:00:00,17.99,18.03,17.94,18.0,93300.0,15.6518,15.6866,15.6083,15.6605,93300.0
2008-02-11 13:30:00,18.0,18.01,17.95,17.98,139600.0,15.6605,15.6692,15.617,15.6431,139600.0
2008-02-11 14:00:00,17.97,18.01,17.96,17.98,179600.0,15.6344,15.6692,15.6257,15.6431,179600.0
2008-02-11 14:30:00,17.97,17.99,17.87,17.94,154800.0,15.6344,15.6518,15.5474,15.6083,154800.0
2008-02-11 15:00:00,17.94,18.01,17.94,18.0,183100.0,15.6083,15.6692,15.6083,15.6605,183100.0
2008-02-11 15:30:00,17.98,18.0,17.96,17.98,177900.0,15.6431,15.6605,15.6257,15.6431,177900.0
2008-02-12 09:30:00,18.0,18.13,17.77,17.99,532900.0,15.6605,15.7736,15.4603,15.6518,532900.0
2008-02-12 10:00:00,18.0,18.05,17.98,17.99,379600.0,15.6605,15.704,15.6431,15.6518,379600.0
2008-02-12 10:30:00,18.0,18.02,17.97,18.0,205600.0,15.6605,15.6779,15.6344,15.6605,205600.0
2008-02-12 11:00:00,18.0,18.0,17.9,17.9,119300.0,15.6605,15.6605,15.5735,15.5735,119300.0
2008-02-12 11:30:00,17.89,17.94,17.77,17.83,109600.0,15.5648,15.6083,15.4603,15.5126,109600.0
2008-02-12 12:00:00,17.83,17.83,17.7,17.76,131300.0,15.5126,15.5126,15.3994,15.4516,131300.0
2008-02-12 12:30:00,17.76,17.77,17.54,17.6,126100.0,15.4516,15.4603,15.2602,15.3124,126100.0
2008-02-12 13:00:00,17.61,17.62,17.54,17.57,125500.0,15.3211,15.3298,15.2602,15.2863,125500.0
2008-02-12 13:30:00,17.57,17.58,17.47,17.55,189900.0,15.2863,15.295,15.1993,15.2689,189900.0
2008-02-12 14:00:00,17.54,17.55,17.27,17.29,344700.0,15.2602,15.2689,15.0253,15.0427,344700.0
2008-02-12 14:30:00,17.3,17.38,17.21,17.35,255200.0,15.0514,15.121,14.9731,15.0949,255200.0
2008-02-12 15:00:00,17.34,17.45,17.24,17.4,294100.0,15.0862,15.1819,14.9992,15.1384,294100.0
2008-02-12 15:30:00,17.4,17.58,17.06,17.52,687600.0,15.1384,15.295,14.8426,15.2428,687600.0
2008-02-13 09:30:00,17.42,17.94,17.35,17.7,252500.0,15.1558,15.6083,15.0949,15.3994,252500.0
2008-02-13 10:00:00,17.7,17.74,17.67,17.72,249900.0,15.3994,15.4342,15.3733,15.4168,249900.0
2008-02-13 10:30:00,17.71,17.74,17.65,17.7,264000.0,15.4081,15.4342,15.3559,15.3994,264000.0
2008-02-13 11:00:00,17.7,17.76,17.69,17.73,154000.0,15.3994,15.4516,15.3907,15.4255,154000.0
2008-02-13 11:30:00,17.73,17.77,17.71,17.74,187600.0,15.4255,15.4603,15.4081,15.4342,187600.0
2008-02-13 12:00:00,17.72,17.78,17.71,17.75,455900.0,15.4168,15.469,15.4081,15.4429,455900.0
2008-02-13 12:30:00,17.75,17.77,17.7,17.72,226200.0,15.4429,15.4603,15.3994,15.4168,226200.0
2008-02-13 13:00:00,17.72,17.79,17.61,17.74,195200.0,15.4168,15.4777,15.3211,15.4342,195200.0
2008-02-13 13:30:00,17.74,17.89,17.73,17.73,180600.0,15.4342,15.5648,15.4255,15.4255,180600.0
2008-02-13 14:00:00,17.74,17.79,17.72,17.75,52500.0,15.4342,15.4777,15.4168,15.4429,52500.0
2008-02-13 14:30:00,17.75,17.85,17.73,17.81,227900.0,15.4429,15.53,15.4255,15.4952,227900.0
2008-02-13 15:00:00,17.81,17.87,17.74,17.78,480800.0,15.4952,15.5474,15.4342,15.469,480800.0
2008-02-13 15:30:00,17.78,17.8,17.7,17.73,526400.0,15.469,15.4865,15.3994,15.4255,526400.0
2008-02-14 09:30:00,17.9,17.9,17.65,17.75,411300.0,15.5735,15.5735,15.3559,15.4429,411300.0
2008-02-14 10:00:00,17.75,17.76,17.61,17.76,254000.0,15.4429,15.4516,15.3211,15.4516,254000.0
2008-02-14 10:30:00,17.76,17.77,17.61,17.63,269000.0,15.4516,15.4603,15.3211,15.3385,269000.0
2008-02-14 11:00:00,17.66,17.68,17.06,17.2,300000.0,15.3646,15.382,14.8426,14.9644,300000.0
2008-02-14 11:30:00,17.18,17.26,17.1,17.19,248800.0,14.947,15.0166,14.8774,14.9557,248800.0
2008-02-14 12:00:00,17.18,17.21,17.04,17.15,216000.0,14.947,14.9731,14.8252,14.9209,216000.0
2008-02-14 12:30:00,17.15,17.15,16.94,16.96,238300.0,14.9209,14.9209,14.7382,14.7556,238300.0
2008-02-14 13:00:00,16.96,16.98,16.81,16.89,213700.0,14.7556,14.773,14.6251,14.6947,213700.0
2008-02-14 13:30:00,16.89,16.96,16.87,16.88,206200.0,14.6947,14.7556,14.6773,14.686,206200.0
2008-02-14 14:00:00,16.89,17.2,16.84,17.18,291200.0,14.6947,14.9644,14.6512,14.947,291200.0
2008-02-14 14:30:00,17.18,17.22,17.05,17.14,380800.0,14.947,14.9818,14.8339,14.9122,380800.0
2008-02-14 15:00:00,17.13,17.17,17.12,17.13,212300.0,14.9035,14.9383,14.8948,14.9035,212300.0
2008-02-14 15:30:00,17.13,17.18,16.99,17.04,669100.0,14.9035,14.947,14.7817,14.8252,669100.0
2008-02-15 09:30:00,17.06,17.28,17.03,17.17,351500.0,14.8426,15.034,14.8165,14.9383,351500.0
2008-02-15 10:00:00,17.17,17.42,17.16,17.4,223400.0,14.9383,15.1558,14.9296,15.1384,223400.0
2008-02-15 10:30:00,17.41,17.56,17.31,17.33,193300.0,15.1471,15.2776,15.0601,15.0775,193300.0
2008-02-15 11:00:00,17.31,17.32,17.23,17.32,161100.0,15.0601,15.0688,14.9905,15.0688,161100.0
2008-02-15 11:30:00,17.33,17.33,17.23,17.23,68800.0,15.0775,15.0775,14.9905,14.9905,68800.0
2008-02-15 12:00:00,17.24,17.41,17.2,17.25,140100.0,14.9992,15.1471,14.9644,15.0079,140100.0
2008-02-15 12:30:00,17.27,17.27,17.17,17.2,230400.0,15.0253,15.0253,14.9383,14.9644,230400.0
2008-02-15 13:00:00,17.2,17.27,17.18,17.25,115500.0,14.9644,15.0253,14.947,15.0079,115500.0
2008-02-15 13:30:00,17.26,17.31,17.24,17.3,113700.0,15.0166,15.0601,14.9992,15.0514,113700.0
2008-02-15 14:00:00,17.31,17.45,17.26,17.35,206300.0,15.0601,15.1819,15.0166,15.0949,206300.0
2008-02-15 14:30:00,17.35,17.51,17.33,17.35,607500.0,15.0949,15.2341,15.0775,15.0949,607500.0
2008-02-15 15:00:00,17.35,17.5,17.35,17.42,194100.0,15.0949,15.2254,15.0949,15.1558,194100.0
2008-02-15 15:30:00,17.42,17.44,17.3,17.32,422300.0,15.1558,15.1732,15.0514,15.0688,422300.0
2008-02-19 09:30:00,17.63,17.63,16.8,17.02,546900.0,15.3385,15.3385,14.6164,14.8078,546900.0
2008-02-19 10:00:00,17.02,17.19,17.0,17.1,379900.0,14.8078,14.9557,14.7904,14.8774,379900.0
2008-02-19 10:30:00,17.1,17.14,17.09,17.12,305600.0,14.8774,14.9122,14.8687,14.8948,305600.0
2008-02-19 11:00:00,17.11,17.19,17.1,17.14,293500.0,14.8861,14.9557,14.8774,14.9122,293500.0
2008-02-19 11:30:00,17.14,17.21,17.12,17.13,149900.0,14.9122,14.9731,14.8948,14.9035,149900.0
2008-02-19 12:00:00,17.12,17.24,17.12,17.2,177600.0,14.8948,14.9992,14.8948,14.9644,177600.0
2008-02-19 12:30:00,17.21,17.22,17.11,17.15,65900.0,14.9731,14.9818,14.8861,14.9209,65900.0
2008-02-19 13:00:00,17.14,17.31,17.14,17.28,124700.0,14.9122,15.0601,14.9122,15.034,124700.0
2008-02-19 13:30:00,17.27,17.3,17.23,17.25,89400.0,15.0253,15.0514,14.9905,15.0079,89400.0
2008-02-19 14:00:00,17.24,17.27,17.2,17.21,161500.0,14.9992,15.0253,14.9644,14.9731,161500.0
2008-02-19 14:30:00,17.2,17.21,16.87,16.87,499200.0,14.9644,14.9731,14.6773,14.6773,499200.0
2008-02-19 15:00:00,16.86,16.89,16.49,16.64,646700.0,14.6686,14.6947,14.3467,14.4772,646700.0
2008-02-19 15:30:00,16.64,16.97,16.61,16.7,615000.0,14.4772,14.7643,14.4511,14.5294,615000.0
2008-02-20 09:30:00,16.75,16.75,16.08,16.4,328100.0,14.5729,14.5729,13.99,14.2684,328100.0
2008-02-20 10:00:00,16.4,16.59,16.18,16.59,324800.0,14.2684,14.4337,14.077,14.4337,324800.0
2008-02-20 10:30:00,16.6,16.9,16.55,16.8,341900.0,14.4424,14.7034,14.3989,14.6164,341900.0
2008-02-20 11:00:00,16.81,17.0,16.77,16.83,128100.0,14.6251,14.7904,14.5903,14.6425,128100.0
2008-02-20 11:30:00,16.84,16.9,16.59,16.76,351000.0,14.6512,14.7034,14.4337,14.5816,351000.0
2008-02-20 12:00:00,16.76,16.95,16.7,16.9,105100.0,14.5816,14.7469,14.5294,14.7034,105100.0
2008-02-20 12:30:00,16.91,16.98,16.8,16.81,57500.0,14.7121,14.773,14.6164,14.6251,57500.0
2008-02-20 13:00:00,16.81,16.95,16.7,16.7,117800.0,14.6251,14.7469,14.5294,14.5294,117800.0
2008-02-20 13:30:00,16.69,16.85,16.68,16.83,88800.0,14.5207,14.6599,14.512,14.6425,88800.0
2008-02-20 14:00:00,16.83,16.92,16.71,16.78,213500.0,14.6425,14.7208,14.5381,14.599,213500.0
2008-02-20 14:30:00,16.77,16.87,16.74,16.83,142200.0,14.5903,14.6773,14.5642,14.6425,142200.0
2008-02-20 15:00:00,16.83,16.94,16.79,16.82,243800.0,14.6425,14.7382,14.6077,14.6338,243800.0
2008-02-20 15:30:00,16.82,16.9,16.69,16.76,404800.0,14.6338,14.7034,14.5207,14.5816,404800.0
2008-02-21 09:30:00,16.99,17.15,16.76,16.82,176700.0,14.7817,14.9209,14.5816,14.6338,176700.0
2008-02-21 10:00:00,16.83,16.94,16.6,16.85,150500.0,14.6425,14.7382,14.4424,14.6599,150500.0
2008-02-21 10:30:00,16.87,16.89,16.68,16.73,108500.0,14.6773,14.6947,14.512,14.5555,108500.0
2008-02-21 11:00:00,16.72,16.79,16.61,16.63,65900.0,14.5468,14.6077,14.4511,14.4685,65900.0
2008-02-21 11:30:00,16.63,16.65,16.53,16.56,131600.0,14.4685,14.4859,14.3815,14.4076,131600.0
2008-02-21 12:00:00,16.55,16.59,16.35,16.41,124600.0,14.3989,14.4337,14.2249,14.2771,124600.0
2008-02-21 12:30:00,16.41,16.42,16.22,16.38,214900.0,14.2771,14.2858,14.1118,14.251,214900.0
2008-02-21 13:00:00,16.38,16.41,16.22,16.27,173700.0,14.251,14.2771,14.1118,14.1553,173700.0
2008-02-21 13:30:00,16.26,16.27,16.03,16.23,225500.0,14.1466,14.1553,13.9465,14.1205,225500.0
2008-02-21 14:00:00,16.22,16.28,16.1,16.24,189600.0,14.1118,14.164,14.0074,14.1292,189600.0
2008-02-21 14:30:00,16.24,16.3,16.05,16.1,185600.0,14.1292,14.1814,13.9639,14.0074,185600.0
2008-02-21 15:00:00,16.1,16.1,15.92,15.94,315700.0,14.0074,14.0074,13.8508,13.8682,315700.0
2008-02-21 15:30:00,15.95,16.21,15.81,16.2,663400.0,13.8769,14.1031,13.7551,14.0944,663400.0
2008-02-22 09:30:00,16.36,16.36,16.17,16.21,277500.0,14.2336,14.2336,14.0683,14.1031,277500.0
2008-02-22 10:00:00,16.21,16.25,16.0,16.22,303600.0,14.1031,14.1379,13.9204,14.1118,303600.0
2008-02-22 10:30:00,16.21,16.22,15.93,16.0,259600.0,14.1031,14.1118,13.8595,13.9204,259600.0
2008-02-22 11:00:00,16.0,16.19,15.98,16.1,281800.0,13.9204,14.0857,13.903,14.0074,281800.0
2008-02-22 11:30:00,16.1,16.2,15.99,16.01,170500.0,14.0074,14.0944,13.9117,13.9291,170500.0
2008-02-22 12:00:00,16.01,16.03,15.62,15.68,396600.0,13.9291,13.9465,13.5898,13.642,396600.0
2008-02-22 12:30:00,15.7,15.9,15.65,15.8,145900.0,13.6594,13.8334,13.6159,13.7464,145900.0
2008-02-22 13:00:00,15.8,15.95,15.69,15.78,94100.0,13.7464,13.8769,13.6507,13.729,94100.0
2008-02-22 13:30:00,15.76,15.84,15.71,15.8,62900.0,13.7116,13.7812,13.6681,13.7464,62900.0
2008-02-22 14:00:00,15.8,15.91,15.79,15.84,57900.0,13.7464,13.8421,13.7377,13.7812,57900.0
2008-02-22 14:30:00,15.85,15.87,15.76,15.76,76600.0,13.7899,13.8073,13.7116,13.7116,76600.0
2008-02-22 15:00:00,15.77,16.15,15.76,16.07,330400.0,13.7203,14.0509,13.7116,13.9813,330400.0
2008-02-22 15:30:00,16.07,16.52,16.07,16.31,570700.0,13.9813,14.3728,13.9813,14.1901,570700.0
2008-02-25 09:30:00,16.4,16.54,15.71,15.73,182300.0,14.2684,14.3902,13.6681,13.6855,182300.0
2008-02-25 10:00:00,15.74,15.83,15.51,15.67,432900.0,13.6942,13.7725,13.4941,13.6333,432900.0
2008-02-25 10:30:00,15.69,15.71,15.49,15.51,268800.0,13.6507,13.6681,13.4767,13.4941,268800.0
2008-02-25 11:00:00,15.5,15.58,15.4,15.51,295900.0,13.4854,13.555,13.3984,13.4941,295900.0
2008-02-25 11:30:00,15.51,15.78,15.47,15.74,395500.0,13.4941,13.729,13.4593,13.6942,395500.0
2008-02-25 12:00:00,15.74,15.82,15.6,15.6,126700.0,13.6942,13.7638,13.5724,13.5724,126700.0
2008-02-25 12:30:00,15.61,15.74,15.61,15.73,70300.0,13.5811,13.6942,13.5811,13.6855,70300.0
2008-02-25 13:00:00,15.73,15.91,15.65,15.86,94200.0,13.6855,13.8421,13.6159,13.7986,94200.0
2008-02-25 13:30:00,15.86,16.01,15.77,16.01,317600.0,13.7986,13.9291,13.7203,13.9291,317600.0
2008-02-25 14:00:00,16.02,16.1,15.91,16.1,103600.0,13.9378,14.0074,13.8421,14.0074,103600.0
2008-02-25 14:30:00,16.1,16.12,15.9,15.98,206900.0,14.0074,14.0248,13.8334,13.903,206900.0
2008-02-25 15:00:00,15.99,16.06,15.93,16.05,108200.0,13.9117,13.9726,13.8595,13.9639,108200.0
2008-02-25 15:30:00,16.05,16.17,15.89,16.15,350200.0,13.9639,14.0683,13.8247,14.0509,350200.0
2008-02-26 09:30:00,15.95,16.21,15.95,15.99,126200.0,13.8769,14.1031,13.8769,13.9117,126200.0
2008-02-26 10:00:00,15.98,16.15,15.92,15.96,166500.0,13.903,14.0509,13.8508,13.8856,166500.0
2008-02-26 10:30:00,15.96,16.0,15.83,15.91,146900.0,13.8856,13.9204,13.7725,13.8421,146900.0
2008-02-26 11:00:00,15.9,15.93,15.72,15.89,140600.0,13.8334,13.8595,13.6768,13.8247,140600.0
2008-02-26 11:30:00,15.89,16.0,15.89,15.95,67400.0,13.8247,13.9204,13.8247,13.8769,67400.0
2008-02-26 12:00:00,15.95,15.97,15.84,15.87,73300.0,13.8769,13.8943,13.7812,13.8073,73300.0
2008-02-26 12:30:00,15.86,15.87,15.82,15.86,62300.0,13.7986,13.8073,13.7638,13.7986,62300.0
2008-02-26 13:00:00,15.85,15.88,15.76,15.76,101000.0,13.7899,13.816,13.7116,13.7116,101000.0
2008-02-26 13:30:00,15.77,15.8,15.7,15.7,147300.0,13.7203,13.7464,13.6594,13.6594,147300.0
2008-02-26 14:00:00,15.7,15.76,15.66,15.74,151700.0,13.6594,13.7116,13.6246,13.6942,151700.0
2008-02-26 14:30:00,15.73,15.78,15.63,15.72,146100.0,13.6855,13.729,13.5985,13.6768,146100.0
2008-02-26 15:00:00,15.71,15.75,15.59,15.61,220600.0,13.6681,13.7029,13.5637,13.5811,220600.0
2008-02-26 15:30:00,15.62,15.97,15.5,15.91,666900.0,13.5898,13.8943,13.4854,13.8421,666900.0
2008-02-27 09:30:00,15.4,15.52,14.86,14.86,911100.0,13.3984,13.5028,12.9286,12.9286,911100.0
2008-02-27 10:00:00,14.88,14.9,14.75,14.82,536800.0,12.946,12.9634,12.8329,12.8938,536800.0
2008-02-27 10:30:00,14.8,15.08,14.8,15.02,468800.0,12.8764,13.12,12.8764,13.0678,468800.0
2008-02-27 11:00:00,15.02,15.24,15.01,15.04,336900.0,13.0678,13.2592,13.0591,13.0852,336900.0
2008-02-27 11:30:00,15.06,15.09,14.76,14.86,536400.0,13.1026,13.1287,12.8416,12.9286,536400.0
2008-02-27 12:00:00,14.86,14.96,14.8,14.94,169000.0,12.9286,13.0156,12.8764,12.9982,169000.0
2008-02-27 12:30:00,14.94,14.96,14.86,14.92,203900.0,12.9982,13.0156,12.9286,12.9808,203900.0
2008-02-27 13:00:00,14.92,15.04,14.89,15.02,184300.0,12.9808,13.0852,12.9547,13.0678,184300.0
2008-02-27 13:30:00,15.03,15.03,14.89,14.97,254700.0,13.0765,13.0765,12.9547,13.0243,254700.0
2008-02-27 14:00:00,14.96,15.0,14.91,14.95,266500.0,13.0156,13.0504,12.9721,13.0069,266500.0
2008-02-27 14:30:00,14.94,15.19,14.9,15.08,503800.0,12.9982,13.2157,12.9634,13.12,503800.0
2008-02-27 15:00:00,15.08,15.19,14.99,15.01,383900.0,13.12,13.2157,13.0417,13.0591,383900.0
2008-02-27 15:30:00,15.01,15.09,14.97,15.0,757800.0,13.0591,13.1287,13.0243,13.0504,757800.0
2008-02-28 09:30:00,15.14,15.23,14.9,15.1,172100.0,13.1722,13.2505,12.9634,13.1374,172100.0
2008-02-28 10:00:00,15.1,15.11,14.98,15.05,187500.0,13.1374,13.1461,13.033,13.0939,187500.0
2008-02-28 10:30:00,15.05,15.05,14.76,14.77,140800.0,13.0939,13.0939,12.8416,12.8503,140800.0
2008-02-28 11:00:00,14.77,14.78,14.51,14.52,214800.0,12.8503,12.859,12.6241,12.6328,214800.0
2008-02-28 11:30:00,14.51,14.52,14.18,14.35,410100.0,12.6241,12.6328,12.337,12.4849,410100.0
2008-02-28 12:00:00,14.36,14.44,14.25,14.34,173000.0,12.4936,12.5632,12.3979,12.4762,173000.0
2008-02-28 12:30:00,14.34,14.4,14.26,14.4,183800.0,12.4762,12.5284,12.4066,12.5284,183800.0
2008-02-28 13:00:00,14.4,14.46,14.3,14.38,195100.0,12.5284,12.5806,12.4414,12.511,195100.0
2008-02-28 13:30:00,14.38,14.39,14.18,14.23,230800.0,12.511,12.5197,12.337,12.3805,230800.0
2008-02-28 14:00:00,14.24,14.29,14.15,14.29,349900.0,12.3892,12.4327,12.3109,12.4327,349900.0
2008-02-28 14:30:00,14.28,14.42,14.27,14.36,319500.0,12.424,12.5458,12.4153,12.4936,319500.0
2008-02-28 15:00:00,14.35,14.37,14.15,14.16,283500.0,12.4849,12.5023,12.3109,12.3196,283500.0
2008-02-28 15:30:00,14.15,14.19,13.91,14.08,617400.0,12.3109,12.3457,12.1021,12.25,617400.0
2008-02-29 09:30:00,14.32,14.32,13.75,14.04,316200.0,12.4588,12.4588,11.9628,12.2152,316200.0
2008-02-29 10:00:00,14.03,14.14,14.02,14.09,231700.0,12.2065,12.3022,12.1978,12.2587,231700.0
2008-02-29 10:30:00,14.1,14.22,13.99,13.99,227800.0,12.2674,12.3718,12.1717,12.1717,227800.0
2008-02-29 11:00:00,14.01,14.06,13.88,13.97,261300.0,12.1891,12.2326,12.076,12.1543,261300.0
2008-02-29 11:30:00,13.98,14.05,13.84,13.93,355900.0,12.163,12.2239,12.0411,12.1195,355900.0
2008-02-29 12:00:00,13.94,13.99,13.86,13.92,181400.0,12.1282,12.1717,12.0586,12.1108,181400.0
2008-02-29 12:30:00,13.92,14.0,13.87,13.91,257000.0,12.1108,12.1804,12.0673,12.1021,257000.0
2008-02-29 13:00:00,13.9,13.99,13.89,13.91,213600.0,12.0934,12.1717,12.0847,12.1021,213600.0
2008-02-29 13:30:00,13.91,13.91,13.77,13.78,242400.0,12.1021,12.1021,11.9802,11.9889,242400.0
2008-02-29 14:00:00,13.78,13.91,13.7,13.74,290000.0,11.9889,12.1021,11.9193,11.9541,290000.0
2008-02-29 14:30:00,13.74,13.75,13.5,13.68,387100.0,11.9541,11.9628,11.7453,11.9019,387100.0
2008-02-29 15:00:00,13.68,13.68,13.53,13.53,305500.0,11.9019,11.9019,11.7714,11.7714,305500.0
2008-02-29 15:30:00,13.54,13.54,13.24,13.41,935100.0,11.7801,11.7801,11.5191,11.667,935100.0
2008-03-03 09:30:00,13.27,13.35,12.52,12.56,403700.0,11.5452,11.6148,10.8927,10.9275,403700.0
2008-03-03 10:00:00,12.54,13.24,12.5,13.13,869600.0,10.9101,11.5191,10.8753,11.4234,869600.0
2008-03-03 10:30:00,13.14,13.17,12.89,12.9,239600.0,11.4321,11.4582,11.2146,11.2233,239600.0
2008-03-03 11:00:00,12.9,12.9,12.69,12.74,372100.0,11.2233,11.2233,11.0406,11.0841,372100.0
2008-03-03 11:30:00,12.75,12.84,12.61,12.77,308000.0,11.0928,11.1711,10.971,11.1102,308000.0
2008-03-03 12:00:00,12.76,12.85,12.62,12.69,258200.0,11.1015,11.1798,10.9797,11.0406,258200.0
2008-03-03 12:30:00,12.69,12.73,12.61,12.65,205000.0,11.0406,11.0754,10.971,11.0058,205000.0
2008-03-03 13:00:00,12.64,12.79,12.64,12.78,151200.0,10.9971,11.1276,10.9971,11.1189,151200.0
2008-03-03 13:30:00,12.79,13.03,12.79,12.9,393500.0,11.1276,11.3364,11.1276,11.2233,393500.0
2008-03-03 14:00:00,12.9,12.96,12.77,12.86,234900.0,11.2233,11.2755,11.1102,11.1885,234900.0
2008-03-03 14:30:00,12.87,12.91,12.79,12.81,209900.0,11.1972,11.232,11.1276,11.145,209900.0
2008-03-03 15:00:00,12.81,12.84,12.63,12.75,343200.0,11.145,11.1711,10.9884,11.0928,343200.0
2008-03-03 15:30:00,12.75,13.01,12.75,12.97,430600.0,11.0928,11.319,11.0928,11.2842,430600.0
2008-03-04 09:30:00,12.85,12.85,12.51,12.66,256700.0,11.1798,11.1798,10.884,11.0145,256700.0
2008-03-04 10:00:00,12.66,12.82,12.57,12.82,149100.0,11.0145,11.1537,10.9362,11.1537,149100.0
2008-03-04 10:30:00,12.8,12.85,12.64,12.72,229300.0,11.1363,11.1798,10.9971,11.0667,229300.0
2008-03-04 11:00:00,12.72,13.22,12.67,13.06,337000.0,11.0667,11.5017,11.0232,11.3625,337000.0
2008-03-04 11:30:00,13.09,13.38,13.07,13.33,449200.0,11.3886,11.6409,11.3712,11.5974,449200.0
2008-03-04 12:00:00,13.34,13.53,13.28,13.32,492900.0,11.6061,11.7714,11.5539,11.5887,492900.0
2008-03-04 12:30:00,13.31,13.41,13.17,13.17,271200.0,11.58,11.667,11.4582,11.4582,271200.0
2008-03-04 13:00:00,13.17,13.17,13.08,13.14,137000.0,11.4582,11.4582,11.3799,11.4321,137000.0
2008-03-04 13:30:00,13.14,13.15,12.9,12.9,221900.0,11.4321,11.4408,11.2233,11.2233,221900.0
2008-03-04 14:00:00,12.91,12.96,12.75,12.85,225900.0,11.232,11.2755,11.0928,11.1798,225900.0
2008-03-04 14:30:00,12.85,13.13,12.84,12.97,177100.0,11.1798,11.4234,11.1711,11.2842,177100.0
2008-03-04 15:00:00,12.97,13.17,12.97,13.05,253600.0,11.2842,11.4582,11.2842,11.3538,253600.0
2008-03-04 15:30:00,13.05,13.26,12.99,13.15,389100.0,11.3538,11.5365,11.3016,11.4408,389100.0
2008-03-05 09:30:00,13.19,13.39,13.04,13.26,250400.0,11.4756,11.6496,11.3451,11.5365,250400.0
2008-03-05 10:00:00,13.26,13.55,13.24,13.39,347400.0,11.5365,11.7888,11.5191,11.6496,347400.0
2008-03-05 10:30:00,13.38,13.4,13.14,13.29,193100.0,11.6409,11.6583,11.4321,11.5626,193100.0
2008-03-05 11:00:00,13.27,13.27,13.11,13.14,150300.0,11.5452,11.5452,11.406,11.4321,150300.0
2008-03-05 11:30:00,13.16,13.16,12.96,13.01,415000.0,11.4495,11.4495,11.2755,11.319,415000.0
2008-03-05 12:00:00,13.01,13.2,12.88,12.97,217300.0,11.319,11.4843,11.2059,11.2842,217300.0
2008-03-05 12:30:00,12.97,13.05,12.87,12.98,162700.0,11.2842,11.3538,11.1972,11.2929,162700.0
2008-03-05 13:00:00,12.97,13.03,12.9,13.01,95900.0,11.2842,11.3364,11.2233,11.319,95900.0
2008-03-05 13:30:00,13.02,13.03,12.91,12.99,132800.0,11.3277,11.3364,11.232,11.3016,132800.0
2008-03-05 14:00:00,12.99,13.25,12.97,13.21,375100.0,11.3016,11.5278,11.2842,11.493,375100.0
2008-03-05 14:30:00,13.22,14.29,13.09,14.22,1481100.0,11.5017,12.4327,11.3886,12.3718,1481100.0
2008-03-05 15:00:00,14.22,14.41,13.99,14.22,1620500.0,12.3718,12.5371,12.1717,12.3718,1620500.0
2008-03-05 15:30:00,14.22,14.6,14.21,14.39,1848400.0,12.3718,12.7024,12.3631,12.5197,1848400.0
2008-03-06 09:30:00,14.15,14.45,13.71,13.86,329600.0,12.3109,12.5719,11.928,12.0586,329600.0
2008-03-06 10:00:00,13.86,14.02,13.75,13.76,244900.0,12.0586,12.1978,11.9628,11.9715,244900.0
2008-03-06 10:30:00,13.75,13.86,13.5,13.67,205100.0,11.9628,12.0586,11.7453,11.8932,205100.0
2008-03-06 11:00:00,13.68,13.9,13.56,13.89,164600.0,11.9019,12.0934,11.7975,12.0847,164600.0
2008-03-06 11:30:00,13.89,13.93,13.78,13.93,157500.0,12.0847,12.1195,11.9889,12.1195,157500.0
2008-03-06 12:00:00,13.92,13.94,13.77,13.88,98200.0,12.1108,12.1282,11.9802,12.076,98200.0
2008-03-06 12:30:00,13.89,13.89,13.76,13.78,107300.0,12.0847,12.0847,11.9715,11.9889,107300.0
2008-03-06 13:00:00,13.79,13.88,13.76,13.8,95300.0,11.9976,12.076,11.9715,12.0063,95300.0
2008-03-06 13:30:00,13.79,13.8,13.7,13.72,62700.0,11.9976,12.0063,11.9193,11.9367,62700.0
2008-03-06 14:00:00,13.72,13.74,13.55,13.56,90000.0,11.9367,11.9541,11.7888,11.7975,90000.0
2008-03-06 14:30:00,13.58,13.61,13.44,13.48,119900.0,11.8149,11.841,11.6931,11.7279,119900.0
2008-03-06 15:00:00,13.48,13.62,13.34,13.6,154200.0,11.7279,11.8497,11.6061,11.8323,154200.0
2008-03-06 15:30:00,13.6,13.63,13.43,13.5,324300.0,11.8323,11.8584,11.6844,11.7453,324300.0
2008-03-07 09:30:00,13.13,13.65,12.97,13.51,515300.0,11.4234,11.8758,11.2842,11.754,515300.0
2008-03-07 10:00:00,13.46,13.75,13.05,13.15,289300.0,11.7105,11.9628,11.3538,11.4408,289300.0
2008-03-07 10:30:00,13.15,13.47,13.08,13.22,266200.0,11.4408,11.7192,11.3799,11.5017,266200.0
2008-03-07 11:00:00,13.23,13.28,13.15,13.19,136900.0,11.5104,11.5539,11.4408,11.4756,136900.0
2008-03-07 11:30:00,13.18,13.2,13.04,13.09,105100.0,11.4669,11.4843,11.3451,11.3886,105100.0
2008-03-07 12:00:00,13.09,13.09,13.0,13.04,93600.0,11.3886,11.3886,11.3103,11.3451,93600.0
2008-03-07 12:30:00,13.03,13.08,13.0,13.03,129100.0,11.3364,11.3799,11.3103,11.3364,129100.0
2008-03-07 13:00:00,13.02,13.1,12.93,13.09,155700.0,11.3277,11.3973,11.2494,11.3886,155700.0
2008-03-07 13:30:00,13.07,13.09,12.81,12.86,412200.0,11.3712,11.3886,11.145,11.1885,412200.0
2008-03-07 14:00:00,12.86,12.93,12.73,12.84,217400.0,11.1885,11.2494,11.0754,11.1711,217400.0
2008-03-07 14:30:00,12.84,12.86,12.71,12.83,320300.0,11.1711,11.1885,11.058,11.1624,320300.0
2008-03-07 15:00:00,12.82,13.01,12.73,12.9,395700.0,11.1537,11.319,11.0754,11.2233,395700.0
2008-03-07 15:30:00,12.9,12.94,12.73,12.88,471200.0,11.2233,11.2581,11.0754,11.2059,471200.0
2008-03-10 09:30:00,13.14,13.26,12.7,12.98,164000.0,11.4321,11.5365,11.0493,11.2929,164000.0
2008-03-10 10:00:00,12.98,13.1,12.88,12.99,142300.0,11.2929,11.3973,11.2059,11.3016,142300.0
2008-03-10 10:30:00,12.99,13.03,12.63,12.69,154000.0,11.3016,11.3364,10.9884,11.0406,154000.0
2008-03-10 11:00:00,12.69,12.79,12.5,12.51,89100.0,11.0406,11.1276,10.8753,10.884,89100.0
2008-03-10 11:30:00,12.52,12.57,12.36,12.46,106600.0,10.8927,10.9362,10.7535,10.8405,106600.0
2008-03-10 12:00:00,12.44,12.46,12.16,12.16,208800.0,10.8231,10.8405,10.5795,10.5795,208800.0
2008-03-10 12:30:00,12.16,12.34,12.16,12.3,155500.0,10.5795,10.7361,10.5795,10.7013,155500.0
2008-03-10 13:00:00,12.3,12.31,12.06,12.12,228300.0,10.7013,10.71,10.4925,10.5447,228300.0
2008-03-10 13:30:00,12.13,12.27,12.03,12.18,142800.0,10.5534,10.6752,10.4664,10.5969,142800.0
2008-03-10 14:00:00,12.18,12.25,11.95,12.17,184500.0,10.5969,10.6578,10.3968,10.5882,184500.0
2008-03-10 14:30:00,12.16,12.26,12.11,12.18,100400.0,10.5795,10.6665,10.536,10.5969,100400.0
2008-03-10 15:00:00,12.18,12.19,12.05,12.09,158800.0,10.5969,10.6056,10.4838,10.5186,158800.0
2008-03-10 15:30:00,12.09,12.12,11.95,12.02,276000.0,10.5186,10.5447,10.3968,10.4577,276000.0
2008-03-11 09:30:00,12.48,12.64,12.05,12.16,348600.0,10.8579,10.9971,10.4838,10.5795,348600.0
2008-03-11 10:00:00,12.16,12.36,12.01,12.33,405300.0,10.5795,10.7535,10.449,10.7274,405300.0
2008-03-11 10:30:00,12.33,12.44,12.14,12.25,217400.0,10.7274,10.8231,10.5621,10.6578,217400.0
2008-03-11 11:00:00,12.25,12.27,12.12,12.14,150900.0,10.6578,10.6752,10.5447,10.5621,150900.0
2008-03-11 11:30:00,12.14,12.19,11.75,11.77,166700.0,10.5621,10.6056,10.2228,10.2402,166700.0
2008-03-11 12:00:00,11.77,11.88,11.72,11.77,196100.0,10.2402,10.3359,10.1967,10.2402,196100.0
2008-03-11 12:30:00,11.78,11.8,11.68,11.71,113200.0,10.2489,10.2663,10.1619,10.188,113200.0
2008-03-11 13:00:00,11.7,11.77,11.64,11.77,170900.0,10.1793,10.2402,10.1271,10.2402,170900.0
2008-03-11 13:30:00,11.77,11.98,11.76,11.98,82800.0,10.2402,10.4229,10.2315,10.4229,82800.0
2008-03-11 14:00:00,11.99,12.09,11.98,12.08,176700.0,10.4316,10.5186,10.4229,10.5099,176700.0
2008-03-11 14:30:00,12.08,12.12,11.99,12.02,232000.0,10.5099,10.5447,10.4316,10.4577,232000.0
2008-03-11 15:00:00,12.01,12.05,11.98,12.0,454700.0,10.449,10.4838,10.4229,10.4403,454700.0
2008-03-11 15:30:00,11.99,12.15,11.97,12.15,619100.0,10.4316,10.5708,10.4142,10.5708,619100.0
2008-03-12 09:30:00,11.58,11.8,10.75,11.18,1115600.0,10.0749,10.2663,9.3528,9.7269,1115600.0
2008-03-12 10:00:00,11.17,11.23,11.0,11.04,327100.0,9.7182,9.7704,9.5703,9.6051,327100.0
2008-03-12 10:30:00,11.05,11.46,11.04,11.42,561800.0,9.6138,9.9705,9.6051,9.9357,561800.0
2008-03-12 11:00:00,11.4,11.48,11.21,11.23,559800.0,9.9183,9.9879,9.753,9.7704,559800.0
2008-03-12 11:30:00,11.22,11.27,11.03,11.18,342200.0,9.7617,9.8052,9.5964,9.7269,342200.0
2008-03-12 12:00:00,11.17,11.18,11.0,11.01,420900.0,9.7182,9.7269,9.5703,9.579,420900.0
2008-03-12 12:30:00,11.01,11.05,10.98,11.01,375700.0,9.579,9.6138,9.5529,9.579,375700.0
2008-03-12 13:00:00,10.98,11.12,10.98,11.06,264800.0,9.5529,9.6747,9.5529,9.6225,264800.0
2008-03-12 13:30:00,11.06,11.1,10.99,11.05,305000.0,9.6225,9.6573,9.5616,9.6138,305000.0
2008-03-12 14:00:00,11.04,11.05,10.94,10.96,242800.0,9.6051,9.6138,9.5181,9.5355,242800.0
2008-03-12 14:30:00,10.95,11.1,10.65,10.67,437500.0,9.5268,9.6573,9.2658,9.2832,437500.0
2008-03-12 15:00:00,10.67,10.68,10.25,10.26,1649100.0,9.2832,9.2919,8.9178,8.9265,1649100.0
2008-03-12 15:30:00,10.26,10.35,10.05,10.16,1820300.0,8.9265,9.0048,8.7438,8.8395,1820300.0
2008-03-13 09:30:00,9.82,10.16,9.56,9.79,829700.0,8.5436,8.8395,8.3174,8.5175,829700.0
2008-03-13 10:00:00,9.8,9.85,9.66,9.7,434800.0,8.5262,8.5697,8.4044,8.4392,434800.0
2008-03-13 10:30:00,9.71,9.81,9.57,9.62,338600.0,8.4479,8.5349,8.3261,8.3696,338600.0
2008-03-13 11:00:00,9.63,9.94,9.6,9.91,530400.0,8.3783,8.6481,8.3522,8.622,530400.0
2008-03-13 11:30:00,9.9,10.03,9.87,9.96,566200.0,8.6133,8.7264,8.5871,8.6655,566200.0
2008-03-13 12:00:00,9.96,10.17,9.95,10.1,486500.0,8.6655,8.8482,8.6568,8.7873,486500.0
2008-03-13 12:30:00,10.08,10.09,9.9,10.05,322500.0,8.7699,8.7786,8.6133,8.7438,322500.0
2008-03-13 13:00:00,10.05,10.54,10.04,10.54,432400.0,8.7438,9.1701,8.7351,9.1701,432400.0
2008-03-13 13:30:00,10.54,10.63,10.34,10.63,496500.0,9.1701,9.2484,8.9961,9.2484,496500.0
2008-03-13 14:00:00,10.62,10.72,10.38,10.56,826600.0,9.2397,9.3267,9.0309,9.1875,826600.0
2008-03-13 14:30:00,10.55,10.57,10.15,10.37,470700.0,9.1788,9.1962,8.8308,9.0222,470700.0
2008-03-13 15:00:00,10.37,10.58,10.33,10.56,339000.0,9.0222,9.2049,8.9874,9.1875,339000.0
2008-03-13 15:30:00,10.56,10.58,10.44,10.51,732800.0,9.1875,9.2049,9.0831,9.144,732800.0
2008-03-14 09:30:00,10.93,11.01,10.35,10.36,557600.0,9.5094,9.579,9.0048,9.0135,557600.0
2008-03-14 10:00:00,10.34,10.45,10.1,10.39,222300.0,8.9961,9.0918,8.7873,9.0396,222300.0
2008-03-14 10:30:00,10.39,10.45,10.22,10.39,190200.0,9.0396,9.0918,8.8917,9.0396,190200.0
2008-03-14 11:00:00,10.39,10.46,10.2,10.23,207700.0,9.0396,9.1005,8.8743,8.9004,207700.0
2008-03-14 11:30:00,10.21,10.35,10.19,10.22,158700.0,8.883,9.0048,8.8656,8.8917,158700.0
2008-03-14 12:00:00,10.22,10.23,9.95,9.95,593800.0,8.8917,8.9004,8.6568,8.6568,593800.0
2008-03-14 12:30:00,9.96,9.96,9.64,9.71,709500.0,8.6655,8.6655,8.387,8.4479,709500.0
2008-03-14 13:00:00,9.72,9.82,9.61,9.72,551600.0,8.4566,8.5436,8.3609,8.4566,551600.0
2008-03-14 13:30:00,9.71,9.71,9.62,9.67,397400.0,8.4479,8.4479,8.3696,8.4131,397400.0
2008-03-14 14:00:00,9.67,9.69,9.54,9.55,336200.0,8.4131,8.4305,8.3,8.3087,336200.0
2008-03-14 14:30:00,9.55,9.61,9.38,9.51,482100.0,8.3087,8.3609,8.1608,8.2739,482100.0
2008-03-14 15:00:00,9.51,9.75,9.45,9.71,620700.0,8.2739,8.4827,8.2217,8.4479,620700.0
2008-03-14 15:30:00,9.71,9.72,9.45,9.64,908600.0,8.4479,8.4566,8.2217,8.387,908600.0
2008-03-17 09:30:00,9.41,9.41,8.66,8.84,880900.0,8.1869,8.1869,7.5344,7.691,880900.0
2008-03-17 10:00:00,8.85,9.12,8.82,9.03,526300.0,7.6997,7.9346,7.6736,7.8563,526300.0
2008-03-17 10:30:00,9.04,9.14,8.95,8.97,337000.0,7.865,7.952,7.7867,7.8041,337000.0
2008-03-17 11:00:00,8.99,9.1,8.92,8.93,201600.0,7.8215,7.9172,7.7606,7.7693,201600.0
2008-03-17 11:30:00,8.94,8.97,8.72,8.76,460000.0,7.778,7.8041,7.5866,7.6214,460000.0
2008-03-17 12:00:00,8.75,8.85,8.75,8.84,306600.0,7.6127,7.6997,7.6127,7.691,306600.0
2008-03-17 12:30:00,8.83,8.94,8.76,8.88,274600.0,7.6823,7.778,7.6214,7.7258,274600.0
2008-03-17 13:00:00,8.86,8.89,8.7,8.75,434500.0,7.7084,7.7345,7.5692,7.6127,434500.0
2008-03-17 13:30:00,8.74,8.82,8.61,8.82,679600.0,7.604,7.6736,7.4909,7.6736,679600.0
2008-03-17 14:00:00,8.82,9.0,8.8,8.98,456100.0,7.6736,7.8302,7.6562,7.8128,456100.0
2008-03-17 14:30:00,8.97,9.17,8.92,9.14,496300.0,7.8041,7.9781,7.7606,7.952,496300.0
2008-03-17 15:00:00,9.14,9.42,9.08,9.32,565400.0,7.952,8.1956,7.8998,8.1086,565400.0
2008-03-17 15:30:00,9.31,9.35,9.24,9.25,648000.0,8.0999,8.1347,8.039,8.0477,648000.0
2008-03-18 09:30:00,9.01,9.4,8.99,9.1,402300.0,7.8389,8.1782,7.8215,7.9172,402300.0
2008-03-18 10:00:00,9.11,9.21,8.9,9.16,434000.0,7.9259,8.0129,7.7432,7.9694,434000.0
2008-03-18 10:30:00,9.15,9.38,8.98,9.25,617000.0,7.9607,8.1608,7.8128,8.0477,617000.0
2008-03-18 11:00:00,9.26,10.85,9.25,10.59,1527300.0,8.0564,9.4398,8.0477,9.2136,1527300.0
2008-03-18 11:30:00,10.6,10.63,9.82,9.9,449300.0,9.2223,9.2484,8.5436,8.6133,449300.0
2008-03-18 12:00:00,9.9,10.0,9.69,9.82,262500.0,8.6133,8.7003,8.4305,8.5436,262500.0
2008-03-18 12:30:00,9.84,9.9,9.8,9.85,234700.0,8.561,8.6133,8.5262,8.5697,234700.0
2008-03-18 13:00:00,9.85,9.99,9.76,9.89,375100.0,8.5697,8.6916,8.4914,8.6046,375100.0
2008-03-18 13:30:00,9.9,9.96,9.85,9.93,204400.0,8.6133,8.6655,8.5697,8.6394,204400.0
2008-03-18 14:00:00,9.93,10.0,9.7,9.73,313300.0,8.6394,8.7003,8.4392,8.4653,313300.0
2008-03-18 14:30:00,9.73,10.02,9.55,10.0,358900.0,8.4653,8.7177,8.3087,8.7003,358900.0
2008-03-18 15:00:00,9.99,10.17,9.9,9.97,530800.0,8.6916,8.8482,8.6133,8.6742,530800.0
2008-03-18 15:30:00,9.96,10.2,9.96,10.08,1339300.0,8.6655,8.8743,8.6655,8.7699,1339300.0
2008-03-19 09:30:00,10.13,10.74,10.13,10.4,699300.0,8.8134,9.3441,8.8134,9.0483,699300.0
2008-03-19 10:00:00,10.39,10.64,10.07,10.08,570000.0,9.0396,9.2571,8.7612,8.7699,570000.0
2008-03-19 10:30:00,10.07,10.4,10.02,10.31,508300.0,8.7612,9.0483,8.7177,8.97,508300.0
2008-03-19 11:00:00,10.32,10.77,10.3,10.64,493700.0,8.9787,9.3702,8.9613,9.2571,493700.0
2008-03-19 11:30:00,10.64,10.93,10.64,10.83,386200.0,9.2571,9.5094,9.2571,9.4224,386200.0
2008-03-19 12:00:00,10.82,11.06,10.77,10.8,591100.0,9.4137,9.6225,9.3702,9.3963,591100.0
2008-03-19 12:30:00,10.8,10.83,10.71,10.78,426800.0,9.3963,9.4224,9.318,9.3789,426800.0
2008-03-19 13:00:00,10.78,10.89,10.65,10.65,289000.0,9.3789,9.4746,9.2658,9.2658,289000.0
2008-03-19 13:30:00,10.65,10.74,10.52,10.64,282600.0,9.2658,9.3441,9.1527,9.2571,282600.0
2008-03-19 14:00:00,10.64,10.66,10.28,10.41,422200.0,9.2571,9.2745,8.9439,9.057,422200.0
2008-03-19 14:30:00,10.41,10.66,10.2,10.64,358100.0,9.057,9.2745,8.8743,9.2571,358100.0
2008-03-19 15:00:00,10.65,10.9,10.64,10.79,682400.0,9.2658,9.4833,9.2571,9.3876,682400.0
2008-03-19 15:30:00,10.79,10.81,10.4,10.47,993800.0,9.3876,9.405,9.0483,9.1092,993800.0
2008-03-20 09:30:00,10.67,10.67,10.0,10.35,959600.0,9.2832,9.2832,8.7003,9.0048,959600.0
2008-03-20 10:00:00,10.35,10.54,10.34,10.34,623700.0,9.0048,9.1701,8.9961,8.9961,623700.0
2008-03-20 10:30:00,10.34,10.4,10.13,10.15,522000.0,8.9961,9.0483,8.8134,8.8308,522000.0
2008-03-20 11:00:00,10.16,10.32,10.12,10.2,419500.0,8.8395,8.9787,8.8047,8.8743,419500.0
2008-03-20 11:30:00,10.2,10.5,10.2,10.46,518400.0,8.8743,9.1353,8.8743,9.1005,518400.0
2008-03-20 12:00:00,10.46,10.63,10.41,10.6,410100.0,9.1005,9.2484,9.057,9.2223,410100.0
2008-03-20 12:30:00,10.6,10.61,10.49,10.52,265800.0,9.2223,9.231,9.1266,9.1527,265800.0
2008-03-20 13:00:00,10.52,10.63,10.51,10.53,427000.0,9.1527,9.2484,9.144,9.1614,427000.0
2008-03-20 13:30:00,10.52,10.57,10.42,10.49,313700.0,9.1527,9.1962,9.0657,9.1266,313700.0
2008-03-20 14:00:00,10.48,10.49,10.25,10.32,260400.0,9.1179,9.1266,8.9178,8.9787,260400.0
2008-03-20 14:30:00,10.32,10.35,10.16,10.21,274500.0,8.9787,9.0048,8.8395,8.883,274500.0
2008-03-20 15:00:00,10.21,10.23,10.01,10.01,424500.0,8.883,8.9004,8.709,8.709,424500.0
2008-03-20 15:30:00,10.01,10.43,9.92,10.01,2348300.0,8.709,9.0744,8.6307,8.709,2348300.0
2008-03-24 09:30:00,10.14,10.19,9.87,9.97,470700.0,8.8221,8.8656,8.5871,8.6742,470700.0
2008-03-24 10:00:00,9.98,10.07,9.9,9.98,675400.0,8.6829,8.7612,8.6133,8.6829,675400.0
2008-03-24 10:30:00,9.98,10.02,9.94,9.98,684600.0,8.6829,8.7177,8.6481,8.6829,684600.0
2008-03-24 11:00:00,9.98,10.07,9.97,10.02,1289400.0,8.6829,8.7612,8.6742,8.7177,1289400.0
2008-03-24 11:30:00,10.0,10.06,9.9,10.0,1113000.0,8.7003,8.7525,8.6133,8.7003,1113000.0
2008-03-24 12:00:00,10.0,10.03,9.99,10.03,310800.0,8.7003,8.7264,8.6916,8.7264,310800.0
2008-03-24 12:30:00,10.02,10.03,10.0,10.01,386600.0,8.7177,8.7264,8.7003,8.709,386600.0
2008-03-24 13:00:00,10.0,10.08,9.98,10.07,1337200.0,8.7003,8.7699,8.6829,8.7612,1337200.0
2008-03-24 13:30:00,10.07,10.24,10.06,10.24,440400.0,8.7612,8.9091,8.7525,8.9091,440400.0
2008-03-24 14:00:00,10.23,10.3,10.13,10.28,470400.0,8.9004,8.9613,8.8134,8.9439,470400.0
2008-03-24 14:30:00,10.27,10.39,10.07,10.17,404800.0,8.9352,9.0396,8.7612,8.8482,404800.0
2008-03-24 15:00:00,10.16,10.21,10.0,10.04,316100.0,8.8395,8.883,8.7003,8.7351,316100.0
2008-03-24 15:30:00,10.03,10.07,10.0,10.01,478700.0,8.7264,8.7612,8.7003,8.709,478700.0
2008-03-25 09:30:00,10.11,10.29,9.98,10.06,743600.0,8.796,8.9526,8.6829,8.7525,743600.0
2008-03-25 10:00:00,10.06,10.06,9.9,9.98,199000.0,8.7525,8.7525,8.6133,8.6829,199000.0
2008-03-25 10:30:00,10.0,10.06,9.95,10.06,378500.0,8.7003,8.7525,8.6568,8.7525,378500.0
2008-03-25 11:00:00,10.06,10.12,10.04,10.06,697000.0,8.7525,8.8047,8.7351,8.7525,697000.0
2008-03-25 11:30:00,10.07,10.1,10.01,10.02,158100.0,8.7612,8.7873,8.709,8.7177,158100.0
2008-03-25 12:00:00,10.03,10.1,9.94,10.06,180600.0,8.7264,8.7873,8.6481,8.7525,180600.0
2008-03-25 12:30:00,10.08,10.1,10.06,10.08,198900.0,8.7699,8.7873,8.7525,8.7699,198900.0
2008-03-25 13:00:00,10.09,10.1,10.07,10.09,186700.0,8.7786,8.7873,8.7612,8.7786,186700.0
2008-03-25 13:30:00,10.09,10.19,10.07,10.12,379100.0,8.7786,8.8656,8.7612,8.8047,379100.0
2008-03-25 14:00:00,10.12,10.13,10.04,10.07,216400.0,8.8047,8.8134,8.7351,8.7612,216400.0
2008-03-25 14:30:00,10.07,10.08,10.04,10.06,522600.0,8.7612,8.7699,8.7351,8.7525,522600.0
2008-03-25 15:00:00,10.05,10.09,9.97,9.98,204300.0,8.7438,8.7786,8.6742,8.6829,204300.0
2008-03-25 15:30:00,9.98,10.04,9.93,9.98,225900.0,8.6829,8.7351,8.6394,8.6829,225900.0
2008-03-26 09:30:00,10.04,10.04,9.28,9.52,528300.0,8.7351,8.7351,8.0738,8.2826,528300.0
2008-03-26 10:00:00,9.52,9.64,9.4,9.45,245400.0,8.2826,8.387,8.1782,8.2217,245400.0
2008-03-26 10:30:00,9.46,9.46,8.91,9.13,1090500.0,8.2304,8.2304,7.7519,7.9433,1090500.0
2008-03-26 11:00:00,9.12,9.13,8.9,8.97,542600.0,7.9346,7.9433,7.7432,7.8041,542600.0
2008-03-26 11:30:00,8.96,9.01,8.9,8.92,517700.0,7.7954,7.8389,7.7432,7.7606,517700.0
2008-03-26 12:00:00,8.92,8.97,8.86,8.9,420900.0,7.7606,7.8041,7.7084,7.7432,420900.0
2008-03-26 12:30:00,8.9,8.91,8.78,8.8,421500.0,7.7432,7.7519,7.6388,7.6562,421500.0
2008-03-26 13:00:00,8.8,8.84,8.74,8.74,704500.0,7.6562,7.691,7.604,7.604,704500.0
2008-03-26 13:30:00,8.75,8.75,8.68,8.74,292600.0,7.6127,7.6127,7.5518,7.604,292600.0
2008-03-26 14:00:00,8.73,8.83,8.7,8.78,844100.0,7.5953,7.6823,7.5692,7.6388,844100.0
2008-03-26 14:30:00,8.78,8.8,8.71,8.77,1103300.0,7.6388,7.6562,7.5779,7.6301,1103300.0
2008-03-26 15:00:00,8.77,8.86,8.74,8.76,786500.0,7.6301,7.7084,7.604,7.6214,786500.0
2008-03-26 15:30:00,8.75,8.78,8.73,8.75,996400.0,7.6127,7.6388,7.5953,7.6127,996400.0
2008-03-27 09:30:00,8.84,8.84,8.5,8.5,1110600.0,7.691,7.691,7.3952,7.3952,1110600.0
2008-03-27 10:00:00,8.5,8.61,8.46,8.54,1376500.0,7.3952,7.4909,7.3604,7.43,1376500.0
2008-03-27 10:30:00,8.54,8.56,8.39,8.42,752100.0,7.43,7.4474,7.2995,7.3256,752100.0
2008-03-27 11:00:00,8.43,8.46,8.4,8.42,399000.0,7.3343,7.3604,7.3082,7.3256,399000.0
2008-03-27 11:30:00,8.42,8.54,8.41,8.5,607800.0,7.3256,7.43,7.3169,7.3952,607800.0
2008-03-27 12:00:00,8.5,8.64,8.49,8.57,880100.0,7.3952,7.517,7.3865,7.4561,880100.0
2008-03-27 12:30:00,8.57,8.66,8.45,8.46,360500.0,7.4561,7.5344,7.3517,7.3604,360500.0
2008-03-27 13:00:00,8.47,8.58,8.43,8.53,287200.0,7.3691,7.4648,7.3343,7.4213,287200.0
2008-03-27 13:30:00,8.52,8.54,8.41,8.46,226500.0,7.4126,7.43,7.3169,7.3604,226500.0
2008-03-27 14:00:00,8.47,8.59,8.34,8.52,1611700.0,7.3691,7.4735,7.256,7.4126,1611700.0
2008-03-27 14:30:00,8.52,8.54,8.47,8.49,859500.0,7.4126,7.43,7.3691,7.3865,859500.0
2008-03-27 15:00:00,8.49,8.52,8.43,8.48,567800.0,7.3865,7.4126,7.3343,7.3778,567800.0
2008-03-27 15:30:00,8.48,8.51,8.35,8.35,1227200.0,7.3778,7.4039,7.2647,7.2647,1227200.0
2008-03-28 09:30:00,8.45,8.6,8.26,8.36,799000.0,7.3517,7.4822,7.1864,7.2734,799000.0
2008-03-28 10:00:00,8.35,8.42,8.3,8.31,783700.0,7.2647,7.3256,7.2212,7.2299,783700.0
2008-03-28 10:30:00,8.3,8.34,8.18,8.19,505900.0,7.2212,7.256,7.1168,7.1255,505900.0
2008-03-28 11:00:00,8.2,8.21,8.05,8.08,738700.0,7.1342,7.1429,7.0037,7.0298,738700.0
2008-03-28 11:30:00,8.09,8.19,8.0,8.07,1094900.0,7.0385,7.1255,6.9602,7.0211,1094900.0
2008-03-28 12:00:00,8.07,8.1,7.94,8.06,780100.0,7.0211,7.0472,6.908,7.0124,780100.0
2008-03-28 12:30:00,8.06,8.09,7.97,8.03,465100.0,7.0124,7.0385,6.9341,6.9863,465100.0
2008-03-28 13:00:00,8.03,8.13,8.02,8.11,1085300.0,6.9863,7.0733,6.9776,7.0559,1085300.0
2008-03-28 13:30:00,8.11,8.26,8.09,8.12,1394000.0,7.0559,7.1864,7.0385,7.0646,1394000.0
2008-03-28 14:00:00,8.11,9.04,8.11,8.82,5419700.0,7.0559,7.865,7.0559,7.6736,5419700.0
2008-03-28 14:30:00,8.81,8.84,8.62,8.66,2223600.0,7.6649,7.691,7.4996,7.5344,2223600.0
2008-03-28 15:00:00,8.65,8.76,8.64,8.65,657300.0,7.5257,7.6214,7.517,7.5257,657300.0
2008-03-28 15:30:00,8.65,8.68,8.5,8.61,1017600.0,7.5257,7.5518,7.3952,7.4909,1017600.0
2008-03-31 08:00:00,8.6,8.61,8.4,8.61,2400.0,7.4822,7.4909,7.3082,7.4909,2400.0
2008-03-31 08:30:00,8.7,8.7,8.6,8.6,200.0,7.5692,7.5692,7.4822,7.4822,200.0
2008-03-31 09:00:00,8.68,8.68,8.61,8.61,2500.0,7.5518,7.5518,7.4909,7.4909,2500.0
2008-03-31 09:30:00,8.67,8.67,8.15,8.33,900500.0,7.5431,7.5431,7.0907,7.2473,900500.0
2008-03-31 10:00:00,8.32,8.34,8.16,8.21,411900.0,7.2386,7.256,7.0994,7.1429,411900.0
2008-03-31 10:30:00,8.22,8.44,8.22,8.42,289000.0,7.1516,7.343,7.1516,7.3256,289000.0
2008-03-31 11:00:00,8.41,8.44,8.26,8.35,360000.0,7.3169,7.343,7.1864,7.2647,360000.0
2008-03-31 11:30:00,8.35,8.73,8.34,8.63,1098800.0,7.2647,7.5953,7.256,7.5083,1098800.0
2008-03-31 12:00:00,8.65,8.79,8.49,8.58,717700.0,7.5257,7.6475,7.3865,7.4648,717700.0
2008-03-31 12:30:00,8.57,8.62,8.43,8.5,827600.0,7.4561,7.4996,7.3343,7.3952,827600.0
2008-03-31 13:00:00,8.5,8.53,8.42,8.5,1042700.0,7.3952,7.4213,7.3256,7.3952,1042700.0
2008-03-31 13:30:00,8.5,8.65,8.48,8.51,1491900.0,7.3952,7.5257,7.3778,7.4039,1491900.0
2008-03-31 14:00:00,8.51,8.56,8.45,8.54,860300.0,7.4039,7.4474,7.3517,7.43,860300.0
2008-03-31 14:30:00,8.55,8.62,8.52,8.57,1664800.0,7.4387,7.4996,7.4126,7.4561,1664800.0
2008-03-31 15:00:00,8.57,8.68,8.53,8.58,1882100.0,7.4561,7.5518,7.4213,7.4648,1882100.0
2008-03-31 15:30:00,8.59,8.67,8.57,8.65,2435400.0,7.4735,7.5431,7.4561,7.5257,2435400.0
2008-04-01 08:00:00,8.65,8.85,8.6,8.85,10600.0,7.5257,7.6997,7.4822,7.6997,10600.0
2008-04-01 08:30:00,8.8,8.85,8.6,8.85,33300.0,7.6562,7.6997,7.4822,7.6997,33300.0
2008-04-01 09:00:00,8.84,8.92,8.75,8.9,23300.0,7.691,7.7606,7.6127,7.7432,23300.0
2008-04-01 09:30:00,8.94,9.09,8.85,8.9,999600.0,7.778,7.9085,7.6997,7.7432,999600.0
2008-04-01 10:00:00,8.9,9.04,8.76,9.03,775200.0,7.7432,7.865,7.6214,7.8563,775200.0
2008-04-01 10:30:00,9.02,9.09,8.96,9.07,411400.0,7.8476,7.9085,7.7954,7.8911,411400.0
2008-04-01 11:00:00,9.06,9.13,8.98,9.03,668000.0,7.8824,7.9433,7.8128,7.8563,668000.0
2008-04-01 11:30:00,9.04,9.17,8.99,9.09,465800.0,7.865,7.9781,7.8215,7.9085,465800.0
2008-04-01 12:00:00,9.09,9.1,8.97,9.0,908100.0,7.9085,7.9172,7.8041,7.8302,908100.0
2008-04-01 12:30:00,9.01,9.18,9.0,9.14,929400.0,7.8389,7.9868,7.8302,7.952,929400.0
2008-04-01 13:00:00,9.14,9.3,9.09,9.22,594700.0,7.952,8.0912,7.9085,8.0216,594700.0
2008-04-01 13:30:00,9.22,9.25,9.18,9.23,888700.0,8.0216,8.0477,7.9868,8.0303,888700.0
2008-04-01 14:00:00,9.23,9.27,9.17,9.24,784700.0,8.0303,8.0651,7.9781,8.039,784700.0
2008-04-01 14:30:00,9.25,9.38,9.22,9.25,626900.0,8.0477,8.1608,8.0216,8.0477,626900.0
2008-04-01 15:00:00,9.24,9.27,9.1,9.16,610300.0,8.039,8.0651,7.9172,7.9694,610300.0
2008-04-01 15:30:00,9.17,9.24,9.07,9.1,804200.0,7.9781,8.039,7.8911,7.9172,804200.0
2008-04-02 09:30:00,9.01,9.19,8.76,8.93,631300.0,7.8389,7.9955,7.6214,7.7693,631300.0
2008-04-02 10:00:00,8.93,9.05,8.84,9.02,476500.0,7.7693,7.8737,7.691,7.8476,476500.0
2008-04-02 10:30:00,9.01,9.15,8.91,8.98,731300.0,7.8389,7.9607,7.7519,7.8128,731300.0
2008-04-02 11:00:00,8.99,9.0,8.85,8.88,327300.0,7.8215,7.8302,7.6997,7.7258,327300.0
2008-04-02 11:30:00,8.88,8.97,8.86,8.89,170300.0,7.7258,7.8041,7.7084,7.7345,170300.0
2008-04-02 12:00:00,8.88,8.94,8.87,8.87,178800.0,7.7258,7.778,7.7171,7.7171,178800.0
2008-04-02 12:30:00,8.87,8.93,8.83,8.88,156900.0,7.7171,7.7693,7.6823,7.7258,156900.0
2008-04-02 13:00:00,8.88,8.91,8.71,8.79,296900.0,7.7258,7.7519,7.5779,7.6475,296900.0
2008-04-02 13:30:00,8.79,8.85,8.75,8.79,211300.0,7.6475,7.6997,7.6127,7.6475,211300.0
2008-04-02 14:00:00,8.79,8.9,8.79,8.81,262500.0,7.6475,7.7432,7.6475,7.6649,262500.0
2008-04-02 14:30:00,8.81,8.82,8.76,8.79,266000.0,7.6649,7.6736,7.6214,7.6475,266000.0
2008-04-02 15:00:00,8.78,8.89,8.7,8.85,901100.0,7.6388,7.7345,7.5692,7.6997,901100.0
2008-04-02 15:30:00,8.84,8.87,8.72,8.8,688300.0,7.691,7.7171,7.5866,7.6562,688300.0
2008-04-03 09:30:00,8.77,8.78,8.52,8.74,510400.0,7.6301,7.6388,7.4126,7.604,510400.0
2008-04-03 10:00:00,8.74,8.8,8.66,8.75,253800.0,7.604,7.6562,7.5344,7.6127,253800.0
2008-04-03 10:30:00,8.75,8.78,8.62,8.67,288300.0,7.6127,7.6388,7.4996,7.5431,288300.0
2008-04-03 11:00:00,8.66,8.73,8.65,8.69,171500.0,7.5344,7.5953,7.5257,7.5605,171500.0
2008-04-03 11:30:00,8.7,8.72,8.66,8.71,130200.0,7.5692,7.5866,7.5344,7.5779,130200.0
2008-04-03 12:00:00,8.71,8.74,8.67,8.7,237800.0,7.5779,7.604,7.5431,7.5692,237800.0
2008-04-03 12:30:00,8.7,8.87,8.69,8.83,277400.0,7.5692,7.7171,7.5605,7.6823,277400.0
2008-04-03 13:00:00,8.83,8.95,8.82,8.87,338500.0,7.6823,7.7867,7.6736,7.7171,338500.0
2008-04-03 13:30:00,8.86,8.95,8.79,8.8,272500.0,7.7084,7.7867,7.6475,7.6562,272500.0
2008-04-03 14:00:00,8.8,8.87,8.79,8.86,180500.0,7.6562,7.7171,7.6475,7.7084,180500.0
2008-04-03 14:30:00,8.85,8.88,8.81,8.82,160000.0,7.6997,7.7258,7.6649,7.6736,160000.0
2008-04-03 15:00:00,8.83,8.84,8.7,8.78,200000.0,7.6823,7.691,7.5692,7.6388,200000.0
2008-04-03 15:30:00,8.78,8.81,8.69,8.79,408400.0,7.6388,7.6649,7.5605,7.6475,408400.0
2008-04-04 09:30:00,8.94,8.94,8.62,8.76,266000.0,7.778,7.778,7.4996,7.6214,266000.0
2008-04-04 10:00:00,8.76,8.77,8.6,8.63,318000.0,7.6214,7.6301,7.4822,7.5083,318000.0
2008-04-04 10:30:00,8.63,8.69,8.59,8.67,284600.0,7.5083,7.5605,7.4735,7.5431,284600.0
2008-04-04 11:00:00,8.67,8.69,8.64,8.69,238200.0,7.5431,7.5605,7.517,7.5605,238200.0
2008-04-04 11:30:00,8.68,8.71,8.63,8.71,275600.0,7.5518,7.5779,7.5083,7.5779,275600.0
2008-04-04 12:00:00,8.7,8.75,8.69,8.75,330300.0,7.5692,7.6127,7.5605,7.6127,330300.0
2008-04-04 12:30:00,8.75,8.8,8.73,8.75,383200.0,7.6127,7.6562,7.5953,7.6127,383200.0
2008-04-04 13:00:00,8.75,8.77,8.7,8.77,445200.0,7.6127,7.6301,7.5692,7.6301,445200.0
2008-04-04 13:30:00,8.77,8.82,8.75,8.77,599700.0,7.6301,7.6736,7.6127,7.6301,599700.0
2008-04-04 14:00:00,8.77,8.78,8.66,8.7,464300.0,7.6301,7.6388,7.5344,7.5692,464300.0
2008-04-04 14:30:00,8.7,8.77,8.7,8.75,364500.0,7.5692,7.6301,7.5692,7.6127,364500.0
2008-04-04 15:00:00,8.75,8.78,8.74,8.76,656700.0,7.6127,7.6388,7.604,7.6214,656700.0
2008-04-04 15:30:00,8.77,8.84,8.75,8.75,704100.0,7.6301,7.691,7.6127,7.6127,704100.0
2008-04-07 09:30:00,9.1,9.1,8.79,8.97,368900.0,7.9172,7.9172,7.6475,7.8041,368900.0
2008-04-07 10:00:00,8.99,9.01,8.86,8.91,443100.0,7.8215,7.8389,7.7084,7.7519,443100.0
2008-04-07 10:30:00,8.91,9.1,8.88,9.08,392100.0,7.7519,7.9172,7.7258,7.8998,392100.0
2008-04-07 11:00:00,9.09,9.23,9.01,9.17,638500.0,7.9085,8.0303,7.8389,7.9781,638500.0
2008-04-07 11:30:00,9.18,9.34,9.15,9.3,820400.0,7.9868,8.126,7.9607,8.0912,820400.0
2008-04-07 12:00:00,9.3,9.32,9.16,9.23,344100.0,8.0912,8.1086,7.9694,8.0303,344100.0
2008-04-07 12:30:00,9.23,9.31,9.21,9.26,289100.0,8.0303,8.0999,8.0129,8.0564,289100.0
2008-04-07 13:00:00,9.27,9.29,9.21,9.25,314300.0,8.0651,8.0825,8.0129,8.0477,314300.0
2008-04-07 13:30:00,9.25,9.26,9.16,9.19,265500.0,8.0477,8.0564,7.9694,7.9955,265500.0
2008-04-07 14:00:00,9.18,9.24,9.18,9.2,204600.0,7.9868,8.039,7.9868,8.0042,204600.0
2008-04-07 14:30:00,9.19,9.23,9.17,9.22,323800.0,7.9955,8.0303,7.9781,8.0216,323800.0
2008-04-07 15:00:00,9.22,9.22,9.16,9.19,366100.0,8.0216,8.0216,7.9694,7.9955,366100.0
2008-04-07 15:30:00,9.19,9.4,9.14,9.33,930300.0,7.9955,8.1782,7.952,8.1173,930300.0
2008-04-08 09:30:00,9.36,9.36,9.1,9.25,312000.0,8.1434,8.1434,7.9172,8.0477,312000.0
2008-04-08 10:00:00,9.24,9.37,9.22,9.3,377000.0,8.039,8.1521,8.0216,8.0912,377000.0
2008-04-08 10:30:00,9.3,9.34,9.21,9.28,198000.0,8.0912,8.126,8.0129,8.0738,198000.0
2008-04-08 11:00:00,9.28,9.44,9.26,9.33,394900.0,8.0738,8.213,8.0564,8.1173,394900.0
2008-04-08 11:30:00,9.33,9.4,9.32,9.36,432600.0,8.1173,8.1782,8.1086,8.1434,432600.0
2008-04-08 12:00:00,9.35,9.43,9.34,9.4,431800.0,8.1347,8.2043,8.126,8.1782,431800.0
2008-04-08 12:30:00,9.39,9.42,9.36,9.37,338200.0,8.1695,8.1956,8.1434,8.1521,338200.0
2008-04-08 13:00:00,9.37,9.47,9.35,9.41,320300.0,8.1521,8.2391,8.1347,8.1869,320300.0
2008-04-08 13:30:00,9.41,9.46,9.38,9.41,381800.0,8.1869,8.2304,8.1608,8.1869,381800.0
2008-04-08 14:00:00,9.41,9.44,9.31,9.35,374700.0,8.1869,8.213,8.0999,8.1347,374700.0
2008-04-08 14:30:00,9.37,9.5,9.35,9.46,390800.0,8.1521,8.2652,8.1347,8.2304,390800.0
2008-04-08 15:00:00,9.46,9.47,9.38,9.46,340000.0,8.2304,8.2391,8.1608,8.2304,340000.0
2008-04-08 15:30:00,9.47,9.48,9.33,9.36,819100.0,8.2391,8.2478,8.1173,8.1434,819100.0
2008-04-09 09:30:00,9.38,9.58,9.13,9.31,525900.0,8.1608,8.3348,7.9433,8.0999,525900.0
2008-04-09 10:00:00,9.32,9.39,9.25,9.3,553300.0,8.1086,8.1695,8.0477,8.0912,553300.0
2008-04-09 10:30:00,9.3,9.31,8.76,8.95,1272800.0,8.0912,8.0999,7.6214,7.7867,1272800.0
2008-04-09 11:00:00,8.95,9.06,8.86,8.88,518600.0,7.7867,7.8824,7.7084,7.7258,518600.0
2008-04-09 11:30:00,8.89,9.01,8.88,8.91,682900.0,7.7345,7.8389,7.7258,7.7519,682900.0
2008-04-09 12:00:00,8.91,8.94,8.85,8.9,377300.0,7.7519,7.778,7.6997,7.7432,377300.0
2008-04-09 12:30:00,8.9,8.95,8.84,8.84,270100.0,7.7432,7.7867,7.691,7.691,270100.0
2008-04-09 13:00:00,8.85,8.88,8.65,8.68,520300.0,7.6997,7.7258,7.5257,7.5518,520300.0
2008-04-09 13:30:00,8.68,8.79,8.62,8.75,358100.0,7.5518,7.6475,7.4996,7.6127,358100.0
2008-04-09 14:00:00,8.74,8.75,8.53,8.54,423300.0,7.604,7.6127,7.4213,7.43,423300.0
2008-04-09 14:30:00,8.53,8.57,8.45,8.51,749300.0,7.4213,7.4561,7.3517,7.4039,749300.0
2008-04-09 15:00:00,8.52,8.77,8.43,8.68,1115200.0,7.4126,7.6301,7.3343,7.5518,1115200.0
2008-04-09 15:30:00,8.67,8.87,8.66,8.86,710500.0,7.5431,7.7171,7.5344,7.7084,710500.0
2008-04-10 09:30:00,9.06,9.06,8.76,8.81,261000.0,7.8824,7.8824,7.6214,7.6649,261000.0
2008-04-10 10:00:00,8.81,9.17,8.81,9.17,458700.0,7.6649,7.9781,7.6649,7.9781,458700.0
2008-04-10 10:30:00,9.17,9.43,9.05,9.42,835100.0,7.9781,8.2043,7.8737,8.1956,835100.0
2008-04-10 11:00:00,9.43,9.55,9.36,9.42,732800.0,8.2043,8.3087,8.1434,8.1956,732800.0
2008-04-10 11:30:00,9.42,9.55,9.38,9.5,638600.0,8.1956,8.3087,8.1608,8.2652,638600.0
2008-04-10 12:00:00,9.5,9.55,9.33,9.41,461700.0,8.2652,8.3087,8.1173,8.1869,461700.0
2008-04-10 12:30:00,9.41,9.41,9.25,9.29,438500.0,8.1869,8.1869,8.0477,8.0825,438500.0
2008-04-10 13:00:00,9.3,9.38,9.29,9.32,269800.0,8.0912,8.1608,8.0825,8.1086,269800.0
2008-04-10 13:30:00,9.32,9.45,9.32,9.41,252900.0,8.1086,8.2217,8.1086,8.1869,252900.0
2008-04-10 14:00:00,9.41,9.44,9.37,9.38,195700.0,8.1869,8.213,8.1521,8.1608,195700.0
2008-04-10 14:30:00,9.37,9.47,9.37,9.46,369200.0,8.1521,8.2391,8.1521,8.2304,369200.0
2008-04-10 15:00:00,9.46,9.46,9.31,9.33,345000.0,8.2304,8.2304,8.0999,8.1173,345000.0
2008-04-10 15:30:00,9.33,10.0,9.21,9.71,2420300.0,8.1173,8.7003,8.0129,8.4479,2420300.0
2008-04-11 09:30:00,10.28,10.4,9.9,10.2,1736500.0,8.9439,9.0483,8.6133,8.8743,1736500.0
2008-04-11 10:00:00,10.19,10.31,10.06,10.2,1168200.0,8.8656,8.97,8.7525,8.8743,1168200.0
2008-04-11 10:30:00,10.2,10.55,10.18,10.43,2055900.0,8.8743,9.1788,8.8569,9.0744,2055900.0
2008-04-11 11:00:00,10.43,10.55,10.04,10.12,1250200.0,9.0744,9.1788,8.7351,8.8047,1250200.0
2008-04-11 11:30:00,10.12,10.22,10.08,10.15,374400.0,8.8047,8.8917,8.7699,8.8308,374400.0
2008-04-11 12:00:00,10.15,10.25,10.12,10.12,259700.0,8.8308,8.9178,8.8047,8.8047,259700.0
2008-04-11 12:30:00,10.13,10.28,10.13,10.18,245800.0,8.8134,8.9439,8.8134,8.8569,245800.0
2008-04-11 13:00:00,10.18,10.25,10.16,10.21,171600.0,8.8569,8.9178,8.8395,8.883,171600.0
2008-04-11 13:30:00,10.22,10.23,10.19,10.21,330600.0,8.8917,8.9004,8.8656,8.883,330600.0
2008-04-11 14:00:00,10.22,10.24,10.12,10.19,388200.0,8.8917,8.9091,8.8047,8.8656,388200.0
2008-04-11 14:30:00,10.19,10.22,10.15,10.18,265200.0,8.8656,8.8917,8.8308,8.8569,265200.0
2008-04-11 15:00:00,10.18,10.18,10.0,10.04,584300.0,8.8569,8.8569,8.7003,8.7351,584300.0
2008-04-11 15:30:00,10.03,10.07,9.96,10.01,1418400.0,8.7264,8.7612,8.6655,8.709,1418400.0
2008-04-14 09:30:00,10.61,10.75,10.15,10.26,2013900.0,9.231,9.3528,8.8308,8.9265,2013900.0
2008-04-14 10:00:00,10.28,10.39,10.2,10.38,775400.0,8.9439,9.0396,8.8743,9.0309,775400.0
2008-04-14 10:30:00,10.38,10.44,10.26,10.36,833100.0,9.0309,9.0831,8.9265,9.0135,833100.0
2008-04-14 11:00:00,10.37,10.4,10.24,10.27,719700.0,9.0222,9.0483,8.9091,8.9352,719700.0
2008-04-14 11:30:00,10.27,10.3,10.16,10.27,400900.0,8.9352,8.9613,8.8395,8.9352,400900.0
2008-04-14 12:00:00,10.26,10.38,10.22,10.28,421600.0,8.9265,9.0309,8.8917,8.9439,421600.0
2008-04-14 12:30:00,10.27,10.32,10.25,10.27,227400.0,8.9352,8.9787,8.9178,8.9352,227400.0
2008-04-14 13:00:00,10.27,10.31,10.24,10.27,616500.0,8.9352,8.97,8.9091,8.9352,616500.0
2008-04-14 13:30:00,10.27,10.31,10.22,10.25,484800.0,8.9352,8.97,8.8917,8.9178,484800.0
2008-04-14 14:00:00,10.25,10.45,10.25,10.4,393000.0,8.9178,9.0918,8.9178,9.0483,393000.0
2008-04-14 14:30:00,10.41,10.49,10.25,10.39,432800.0,9.057,9.1266,8.9178,9.0396,432800.0
2008-04-14 15:00:00,10.4,10.46,10.29,10.38,530100.0,9.0483,9.1005,8.9526,9.0309,530100.0
2008-04-14 15:30:00,10.38,10.5,10.34,10.46,1135300.0,9.0309,9.1353,8.9961,9.1005,1135300.0
2008-04-15 09:30:00,10.75,10.89,9.19,9.43,6560900.0,9.3528,9.4746,7.9955,8.2043,6560900.0
2008-04-15 10:00:00,9.42,9.62,9.27,9.42,3389800.0,8.1956,8.3696,8.0651,8.1956,3389800.0
2008-04-15 10:30:00,9.43,9.52,9.35,9.36,1941200.0,8.2043,8.2826,8.1347,8.1434,1941200.0
2008-04-15 11:00:00,9.36,9.4,9.25,9.33,1827700.0,8.1434,8.1782,8.0477,8.1173,1827700.0
2008-04-15 11:30:00,9.33,9.36,9.05,9.12,1579300.0,8.1173,8.1434,7.8737,7.9346,1579300.0
2008-04-15 12:00:00,9.12,9.34,8.84,9.07,3002700.0,7.9346,8.126,7.691,7.8911,3002700.0
2008-04-15 12:30:00,9.06,9.1,8.95,9.07,1453000.0,7.8824,7.9172,7.7867,7.8911,1453000.0
2008-04-15 13:00:00,9.07,9.08,8.92,8.96,1313300.0,7.8911,7.8998,7.7606,7.7954,1313300.0
2008-04-15 13:30:00,8.97,9.18,8.96,9.06,1118800.0,7.8041,7.9868,7.7954,7.8824,1118800.0
2008-04-15 14:00:00,9.05,9.08,9.0,9.01,1045300.0,7.8737,7.8998,7.8302,7.8389,1045300.0
2008-04-15 14:30:00,9.0,9.04,8.93,9.01,1266600.0,7.8302,7.865,7.7693,7.8389,1266600.0
2008-04-15 15:00:00,9.0,9.22,8.98,9.13,1792600.0,7.8302,8.0216,7.8128,7.9433,1792600.0
2008-04-15 15:30:00,9.14,9.25,9.08,9.15,4211500.0,7.952,8.0477,7.8998,7.9607,4211500.0
2008-04-16 09:30:00,9.15,9.4,8.7,8.79,2673400.0,7.9607,8.1782,7.5692,7.6475,2673400.0
2008-04-16 10:00:00,8.79,8.85,8.59,8.84,2950900.0,7.6475,7.6997,7.4735,7.691,2950900.0
2008-04-16 10:30:00,8.84,8.87,8.65,8.68,1474600.0,7.691,7.7171,7.5257,7.5518,1474600.0
2008-04-16 11:00:00,8.69,8.74,8.63,8.67,1039900.0,7.5605,7.604,7.5083,7.5431,1039900.0
2008-04-16 11:30:00,8.67,8.98,8.65,8.86,1866100.0,7.5431,7.8128,7.5257,7.7084,1866100.0
2008-04-16 12:00:00,8.86,8.87,8.71,8.74,461300.0,7.7084,7.7171,7.5779,7.604,461300.0
2008-04-16 12:30:00,8.74,8.86,8.69,8.81,1044800.0,7.604,7.7084,7.5605,7.6649,1044800.0
2008-04-16 13:00:00,8.8,8.82,8.73,8.76,503800.0,7.6562,7.6736,7.5953,7.6214,503800.0
2008-04-16 13:30:00,8.77,8.79,8.73,8.75,478400.0,7.6301,7.6475,7.5953,7.6127,478400.0
2008-04-16 14:00:00,8.75,8.8,8.73,8.77,1053400.0,7.6127,7.6562,7.5953,7.6301,1053400.0
2008-04-16 14:30:00,8.77,8.79,8.75,8.76,1133900.0,7.6301,7.6475,7.6127,7.6214,1133900.0
2008-04-16 15:00:00,8.77,8.8,8.69,8.76,1256300.0,7.6301,7.6562,7.5605,7.6214,1256300.0
2008-04-16 15:30:00,8.76,8.77,8.65,8.68,2573700.0,7.6214,7.6301,7.5257,7.5518,2573700.0
2008-04-17 09:30:00,8.64,8.78,8.58,8.65,594300.0,7.517,7.6388,7.4648,7.5257,594300.0
2008-04-17 10:00:00,8.66,8.71,8.56,8.57,487600.0,7.5344,7.5779,7.4474,7.4561,487600.0
2008-04-17 10:30:00,8.58,8.65,8.51,8.56,546900.0,7.4648,7.5257,7.4039,7.4474,546900.0
2008-04-17 11:00:00,8.56,8.57,8.4,8.52,617400.0,7.4474,7.4561,7.3082,7.4126,617400.0
2008-04-17 11:30:00,8.52,8.67,8.52,8.57,579100.0,7.4126,7.5431,7.4126,7.4561,579100.0
2008-04-17 12:00:00,8.58,8.64,8.54,8.62,215200.0,7.4648,7.517,7.43,7.4996,215200.0
2008-04-17 12:30:00,8.62,8.63,8.54,8.62,216400.0,7.4996,7.5083,7.43,7.4996,216400.0
2008-04-17 13:00:00,8.61,8.64,8.54,8.56,417400.0,7.4909,7.517,7.43,7.4474,417400.0
2008-04-17 13:30:00,8.55,8.6,8.54,8.59,336900.0,7.4387,7.4822,7.43,7.4735,336900.0
2008-04-17 14:00:00,8.59,8.59,8.55,8.58,393500.0,7.4735,7.4735,7.4387,7.4648,393500.0
2008-04-17 14:30:00,8.59,8.64,8.58,8.61,239100.0,7.4735,7.517,7.4648,7.4909,239100.0
2008-04-17 15:00:00,8.61,8.62,8.53,8.56,526300.0,7.4909,7.4996,7.4213,7.4474,526300.0
2008-04-17 15:30:00,8.55,8.63,8.54,8.55,832800.0,7.4387,7.5083,7.43,7.4387,832800.0
2008-04-18 09:30:00,8.8,9.06,8.79,8.81,1315000.0,7.6562,7.8824,7.6475,7.6649,1315000.0
2008-04-18 10:00:00,8.81,9.0,8.81,8.93,557200.0,7.6649,7.8302,7.6649,7.7693,557200.0
2008-04-18 10:30:00,8.93,8.94,8.79,8.82,793500.0,7.7693,7.778,7.6475,7.6736,793500.0
2008-04-18 11:00:00,8.81,8.88,8.71,8.73,524700.0,7.6649,7.7258,7.5779,7.5953,524700.0
2008-04-18 11:30:00,8.73,8.87,8.73,8.86,363600.0,7.5953,7.7171,7.5953,7.7084,363600.0
2008-04-18 12:00:00,8.86,8.9,8.82,8.84,276800.0,7.7084,7.7432,7.6736,7.691,276800.0
2008-04-18 12:30:00,8.84,8.86,8.82,8.84,302800.0,7.691,7.7084,7.6736,7.691,302800.0
2008-04-18 13:00:00,8.84,8.87,8.83,8.86,321600.0,7.691,7.7171,7.6823,7.7084,321600.0
2008-04-18 13:30:00,8.86,8.86,8.77,8.79,380500.0,7.7084,7.7084,7.6301,7.6475,380500.0
2008-04-18 14:00:00,8.78,8.84,8.66,8.69,585700.0,7.6388,7.691,7.5344,7.5605,585700.0
2008-04-18 14:30:00,8.68,8.73,8.66,8.68,457300.0,7.5518,7.5953,7.5344,7.5518,457300.0
2008-04-18 15:00:00,8.67,8.78,8.67,8.72,1070200.0,7.5431,7.6388,7.5431,7.5866,1070200.0
2008-04-18 15:30:00,8.71,8.83,8.71,8.74,1028500.0,7.5779,7.6823,7.5779,7.604,1028500.0
2008-04-21 09:30:00,8.61,8.73,8.38,8.4,764400.0,7.4909,7.5953,7.2908,7.3082,764400.0
2008-04-21 10:00:00,8.39,8.41,8.23,8.35,1020600.0,7.2995,7.3169,7.1603,7.2647,1020600.0
2008-04-21 10:30:00,8.35,8.42,8.19,8.19,682100.0,7.2647,7.3256,7.1255,7.1255,682100.0
2008-04-21 11:00:00,8.19,8.31,8.18,8.3,589100.0,7.1255,7.2299,7.1168,7.2212,589100.0
2008-04-21 11:30:00,8.29,8.34,8.26,8.31,236000.0,7.2125,7.256,7.1864,7.2299,236000.0
2008-04-21 12:00:00,8.31,8.39,8.31,8.34,241200.0,7.2299,7.2995,7.2299,7.256,241200.0
2008-04-21 12:30:00,8.35,8.38,8.31,8.31,194100.0,7.2647,7.2908,7.2299,7.2299,194100.0
2008-04-21 13:00:00,8.31,8.33,8.28,8.28,165000.0,7.2299,7.2473,7.2038,7.2038,165000.0
2008-04-21 13:30:00,8.28,8.3,8.25,8.26,221100.0,7.2038,7.2212,7.1777,7.1864,221100.0
2008-04-21 14:00:00,8.27,8.27,8.12,8.2,732400.0,7.1951,7.1951,7.0646,7.1342,732400.0
2008-04-21 14:30:00,8.2,8.2,8.13,8.17,451800.0,7.1342,7.1342,7.0733,7.1081,451800.0
2008-04-21 15:00:00,8.17,8.24,8.17,8.18,447600.0,7.1081,7.169,7.1081,7.1168,447600.0
2008-04-21 15:30:00,8.18,8.26,8.15,8.18,523700.0,7.1168,7.1864,7.0907,7.1168,523700.0
2008-04-22 09:30:00,8.0,8.1,7.8,7.83,874100.0,6.9602,7.0472,6.7862,6.8123,874100.0
2008-04-22 10:00:00,7.83,7.89,7.46,7.49,1528000.0,6.8123,6.8645,6.4904,6.5165,1528000.0
2008-04-22 10:30:00,7.49,7.51,6.7,6.91,4775700.0,6.5165,6.5339,5.8292,6.0119,4775700.0
2008-04-22 11:00:00,6.9,7.23,6.85,7.06,3047400.0,6.0032,6.2903,5.9597,6.1424,3047400.0
2008-04-22 11:30:00,7.06,7.27,7.02,7.12,1670800.0,6.1424,6.3251,6.1076,6.1946,1670800.0
2008-04-22 12:00:00,7.12,7.16,6.97,7.06,674500.0,6.1946,6.2294,6.0641,6.1424,674500.0
2008-04-22 12:30:00,7.06,7.13,7.01,7.07,408100.0,6.1424,6.2033,6.0989,6.1511,408100.0
2008-04-22 13:00:00,7.06,7.32,7.06,7.24,971900.0,6.1424,6.3686,6.1424,6.299,971900.0
2008-04-22 13:30:00,7.24,7.29,7.19,7.26,523800.0,6.299,6.3425,6.2555,6.3164,523800.0
2008-04-22 14:00:00,7.25,7.26,7.06,7.07,676900.0,6.3077,6.3164,6.1424,6.1511,676900.0
2008-04-22 14:30:00,7.06,7.1,6.92,6.95,953200.0,6.1424,6.1772,6.0206,6.0467,953200.0
2008-04-22 15:00:00,6.96,7.05,6.87,6.89,1105100.0,6.0554,6.1337,5.9771,5.9945,1105100.0
2008-04-22 15:30:00,6.9,6.92,6.8,6.83,2420900.0,6.0032,6.0206,5.9162,5.9423,2420900.0
2008-04-23 09:30:00,6.93,6.97,6.51,6.86,2668200.0,6.0293,6.0641,5.6639,5.9684,2668200.0
2008-04-23 10:00:00,6.86,7.01,6.76,6.95,1499400.0,5.9684,6.0989,5.8814,6.0467,1499400.0
2008-04-23 10:30:00,6.94,7.19,6.94,7.1,2365500.0,6.038,6.2555,6.038,6.1772,2365500.0
2008-04-23 11:00:00,7.1,7.13,6.97,6.98,1518300.0,6.1772,6.2033,6.0641,6.0728,1518300.0
2008-04-23 11:30:00,6.99,7.0,6.8,6.84,2328900.0,6.0815,6.0902,5.9162,5.951,2328900.0
2008-04-23 12:00:00,6.84,6.88,6.74,6.77,636100.0,5.951,5.9858,5.864,5.8901,636100.0
2008-04-23 12:30:00,6.78,6.78,6.7,6.7,1520800.0,5.8988,5.8988,5.8292,5.8292,1520800.0
2008-04-23 13:00:00,6.71,6.73,6.66,6.7,550800.0,5.8379,5.8553,5.7944,5.8292,550800.0
2008-04-23 13:30:00,6.7,6.76,6.56,6.61,1443900.0,5.8292,5.8814,5.7074,5.7509,1443900.0
2008-04-23 14:00:00,6.62,6.65,6.59,6.62,1356000.0,5.7596,5.7857,5.7335,5.7596,1356000.0
2008-04-23 14:30:00,6.62,6.64,6.6,6.61,2405300.0,5.7596,5.777,5.7422,5.7509,2405300.0
2008-04-23 15:00:00,6.6,6.79,6.54,6.56,1154400.0,5.7422,5.9075,5.69,5.7074,1154400.0
2008-04-23 15:30:00,6.56,6.6,6.5,6.54,1317600.0,5.7074,5.7422,5.6552,5.69,1317600.0
2008-04-24 09:30:00,6.93,6.93,6.57,6.65,1519800.0,6.0293,6.0293,5.7161,5.7857,1519800.0
2008-04-24 10:00:00,6.64,6.72,6.6,6.67,4698700.0,5.777,5.8466,5.7422,5.8031,4698700.0
2008-04-24 10:30:00,6.67,6.79,6.6,6.76,1669200.0,5.8031,5.9075,5.7422,5.8814,1669200.0
2008-04-24 11:00:00,6.77,6.93,6.76,6.9,1171700.0,5.8901,6.0293,5.8814,6.0032,1171700.0
2008-04-24 11:30:00,6.9,6.94,6.84,6.87,755000.0,6.0032,6.038,5.951,5.9771,755000.0
2008-04-24 12:00:00,6.87,7.09,6.86,7.08,1183800.0,5.9771,6.1685,5.9684,6.1598,1183800.0
2008-04-24 12:30:00,7.08,7.2,6.98,7.2,1467900.0,6.1598,6.2642,6.0728,6.2642,1467900.0
2008-04-24 13:00:00,7.2,7.29,7.13,7.25,1869900.0,6.2642,6.3425,6.2033,6.3077,1869900.0
2008-04-24 13:30:00,7.25,7.33,7.17,7.32,755700.0,6.3077,6.3773,6.2381,6.3686,755700.0
2008-04-24 14:00:00,7.32,7.33,7.24,7.33,509200.0,6.3686,6.3773,6.299,6.3773,509200.0
2008-04-24 14:30:00,7.32,7.39,7.3,7.34,739900.0,6.3686,6.4295,6.3512,6.386,739900.0
2008-04-24 15:00:00,7.34,7.35,7.21,7.23,815400.0,6.386,6.3947,6.2729,6.2903,815400.0
2008-04-24 15:30:00,7.23,7.32,7.16,7.24,2028800.0,6.2903,6.3686,6.2294,6.299,2028800.0
2008-04-25 09:30:00,7.21,7.3,7.06,7.19,1316100.0,6.2729,6.3512,6.1424,6.2555,1316100.0
2008-04-25 10:00:00,7.19,7.21,7.05,7.07,712600.0,6.2555,6.2729,6.1337,6.1511,712600.0
2008-04-25 10:30:00,7.07,7.07,6.85,6.86,844200.0,6.1511,6.1511,5.9597,5.9684,844200.0
2008-04-25 11:00:00,6.86,6.92,6.71,6.8,1234100.0,5.9684,6.0206,5.8379,5.9162,1234100.0
2008-04-25 11:30:00,6.8,6.91,6.75,6.88,819000.0,5.9162,6.0119,5.8727,5.9858,819000.0
2008-04-25 12:00:00,6.87,6.87,6.8,6.82,712900.0,5.9771,5.9771,5.9162,5.9336,712900.0
2008-04-25 12:30:00,6.82,6.84,6.75,6.75,648900.0,5.9336,5.951,5.8727,5.8727,648900.0
2008-04-25 13:00:00,6.76,6.85,6.72,6.84,816300.0,5.8814,5.9597,5.8466,5.951,816300.0
2008-04-25 13:30:00,6.84,6.89,6.82,6.87,687900.0,5.951,5.9945,5.9336,5.9771,687900.0
2008-04-25 14:00:00,6.88,6.89,6.85,6.88,319100.0,5.9858,5.9945,5.9597,5.9858,319100.0
2008-04-25 14:30:00,6.88,6.93,6.86,6.88,749500.0,5.9858,6.0293,5.9684,5.9858,749500.0
2008-04-25 15:00:00,6.88,7.04,6.86,6.93,1086500.0,5.9858,6.125,5.9684,6.0293,1086500.0
2008-04-25 15:30:00,6.93,7.08,6.92,7.02,1236700.0,6.0293,6.1598,6.0206,6.1076,1236700.0
2008-04-28 09:30:00,6.95,7.19,6.85,6.99,849600.0,6.0467,6.2555,5.9597,6.0815,849600.0
2008-04-28 10:00:00,6.99,7.03,6.82,6.84,620000.0,6.0815,6.1163,5.9336,5.951,620000.0
2008-04-28 10:30:00,6.85,6.94,6.84,6.92,505100.0,5.9597,6.038,5.951,6.0206,505100.0
2008-04-28 11:00:00,6.91,6.95,6.89,6.95,558200.0,6.0119,6.0467,5.9945,6.0467,558200.0
2008-04-28 11:30:00,6.95,7.05,6.94,7.02,473700.0,6.0467,6.1337,6.038,6.1076,473700.0
2008-04-28 12:00:00,7.02,7.13,7.01,7.12,829300.0,6.1076,6.2033,6.0989,6.1946,829300.0
2008-04-28 12:30:00,7.13,7.15,7.03,7.09,357200.0,6.2033,6.2207,6.1163,6.1685,357200.0
2008-04-28 13:00:00,7.09,7.13,7.03,7.13,460100.0,6.1685,6.2033,6.1163,6.2033,460100.0
2008-04-28 13:30:00,7.13,7.2,7.09,7.19,499000.0,6.2033,6.2642,6.1685,6.2555,499000.0
2008-04-28 14:00:00,7.18,7.23,7.16,7.16,563100.0,6.2468,6.2903,6.2294,6.2294,563100.0
2008-04-28 14:30:00,7.17,7.19,7.07,7.17,822100.0,6.2381,6.2555,6.1511,6.2381,822100.0
2008-04-28 15:00:00,7.16,7.16,7.06,7.09,690200.0,6.2294,6.2294,6.1424,6.1685,690200.0
2008-04-28 15:30:00,7.1,7.15,7.08,7.14,791600.0,6.1772,6.2207,6.1598,6.212,791600.0
2008-04-29 09:30:00,7.35,7.79,7.35,7.58,1640400.0,6.3947,6.7775,6.3947,6.5948,1640400.0
2008-04-29 10:00:00,7.58,7.74,7.58,7.72,833200.0,6.5948,6.734,6.5948,6.7166,833200.0
2008-04-29 10:30:00,7.72,7.75,7.63,7.75,1832900.0,6.7166,6.7427,6.6383,6.7427,1832900.0
2008-04-29 11:00:00,7.75,7.95,7.74,7.88,1245300.0,6.7427,6.9167,6.734,6.8558,1245300.0
2008-04-29 11:30:00,7.89,7.9,7.8,7.86,1038000.0,6.8645,6.8732,6.7862,6.8384,1038000.0
2008-04-29 12:00:00,7.85,7.9,7.74,7.8,1376800.0,6.8297,6.8732,6.734,6.7862,1376800.0
2008-04-29 12:30:00,7.8,8.01,7.79,7.96,1469900.0,6.7862,6.9689,6.7775,6.9254,1469900.0
2008-04-29 13:00:00,7.96,8.03,7.9,8.0,949200.0,6.9254,6.9863,6.8732,6.9602,949200.0
2008-04-29 13:30:00,8.0,8.06,8.0,8.0,862400.0,6.9602,7.0124,6.9602,6.9602,862400.0
2008-04-29 14:00:00,8.01,8.05,8.0,8.03,842300.0,6.9689,7.0037,6.9602,6.9863,842300.0
2008-04-29 14:30:00,8.02,8.05,8.01,8.02,536700.0,6.9776,7.0037,6.9689,6.9776,536700.0
2008-04-29 15:00:00,8.02,8.08,8.0,8.05,1349900.0,6.9776,7.0298,6.9602,7.0037,1349900.0
2008-04-29 15:30:00,8.04,8.22,8.03,8.22,2179600.0,6.995,7.1516,6.9863,7.1516,2179600.0
2008-04-30 09:30:00,8.22,8.24,8.04,8.07,2173900.0,7.1516,7.169,6.995,7.0211,2173900.0
2008-04-30 10:00:00,8.07,8.15,8.06,8.15,1002100.0,7.0211,7.0907,7.0124,7.0907,1002100.0
2008-04-30 10:30:00,8.14,8.47,8.14,8.42,1271700.0,7.082,7.3691,7.082,7.3256,1271700.0
2008-04-30 11:00:00,8.42,8.63,8.41,8.62,1587200.0,7.3256,7.5083,7.3169,7.4996,1587200.0
2008-04-30 11:30:00,8.63,8.67,8.43,8.57,924300.0,7.5083,7.5431,7.3343,7.4561,924300.0
2008-04-30 12:00:00,8.57,8.6,8.47,8.54,563700.0,7.4561,7.4822,7.3691,7.43,563700.0
2008-04-30 12:30:00,8.55,8.56,8.49,8.49,293300.0,7.4387,7.4474,7.3865,7.3865,293300.0
2008-04-30 13:00:00,8.49,8.56,8.49,8.51,276700.0,7.3865,7.4474,7.3865,7.4039,276700.0
2008-04-30 13:30:00,8.51,8.55,8.45,8.47,583700.0,7.4039,7.4387,7.3517,7.3691,583700.0
2008-04-30 14:00:00,8.47,8.6,8.43,8.52,1216200.0,7.3691,7.4822,7.3343,7.4126,1216200.0
2008-04-30 14:30:00,8.52,8.53,8.35,8.35,1714700.0,7.4126,7.4213,7.2647,7.2647,1714700.0
2008-04-30 15:00:00,8.35,8.61,8.29,8.43,1903000.0,7.2647,7.4909,7.2125,7.3343,1903000.0
2008-04-30 15:30:00,8.42,8.54,8.4,8.5,1381200.0,7.3256,7.43,7.3082,7.3952,1381200.0
2008-05-01 09:30:00,8.64,8.94,8.64,8.78,1219300.0,7.517,7.778,7.517,7.6388,1219300.0
2008-05-01 10:00:00,8.78,8.87,8.72,8.82,631600.0,7.6388,7.7171,7.5866,7.6736,631600.0
2008-05-01 10:30:00,8.83,8.93,8.82,8.9,1162700.0,7.6823,7.7693,7.6736,7.7432,1162700.0
2008-05-01 11:00:00,8.9,8.99,8.88,8.97,1279600.0,7.7432,7.8215,7.7258,7.8041,1279600.0
2008-05-01 11:30:00,8.96,9.02,8.91,8.93,792100.0,7.7954,7.8476,7.7519,7.7693,792100.0
2008-05-01 12:00:00,8.93,8.94,8.83,8.89,639700.0,7.7693,7.778,7.6823,7.7345,639700.0
2008-05-01 12:30:00,8.89,8.95,8.86,8.91,748800.0,7.7345,7.7867,7.7084,7.7519,748800.0
2008-05-01 13:00:00,8.91,8.95,8.88,8.94,1211000.0,7.7519,7.7867,7.7258,7.778,1211000.0
2008-05-01 13:30:00,8.94,8.98,8.83,8.83,1443600.0,7.778,7.8128,7.6823,7.6823,1443600.0
2008-05-01 14:00:00,8.83,8.84,8.57,8.59,1527900.0,7.6823,7.691,7.4561,7.4735,1527900.0
2008-05-01 14:30:00,8.59,8.71,8.58,8.68,1276400.0,7.4735,7.5779,7.4648,7.5518,1276400.0
2008-05-01 15:00:00,8.69,8.8,8.69,8.8,1005100.0,7.5605,7.6562,7.5605,7.6562,1005100.0
2008-05-01 15:30:00,8.8,8.83,8.75,8.76,1873300.0,7.6562,7.6823,7.6127,7.6214,1873300.0
2008-05-02 09:30:00,8.91,8.94,8.56,8.62,1144900.0,7.7519,7.778,7.4474,7.4996,1144900.0
2008-05-02 10:00:00,8.62,8.71,8.62,8.65,707500.0,7.4996,7.5779,7.4996,7.5257,707500.0
2008-05-02 10:30:00,8.65,8.68,8.49,8.5,1430500.0,7.5257,7.5518,7.3865,7.3952,1430500.0
2008-05-02 11:00:00,8.51,8.55,8.41,8.45,1026200.0,7.4039,7.4387,7.3169,7.3517,1026200.0
2008-05-02 11:30:00,8.46,8.47,8.23,8.28,726700.0,7.3604,7.3691,7.1603,7.2038,726700.0
2008-05-02 12:00:00,8.27,8.29,8.15,8.28,351200.0,7.1951,7.2125,7.0907,7.2038,351200.0
2008-05-02 12:30:00,8.27,8.29,8.23,8.23,274000.0,7.1951,7.2125,7.1603,7.1603,274000.0
2008-05-02 13:00:00,8.23,8.31,8.21,8.3,230800.0,7.1603,7.2299,7.1429,7.2212,230800.0
2008-05-02 13:30:00,8.3,8.42,8.28,8.35,339400.0,7.2212,7.3256,7.2038,7.2647,339400.0
2008-05-02 14:00:00,8.34,8.41,8.31,8.32,222400.0,7.256,7.3169,7.2299,7.2386,222400.0
2008-05-02 14:30:00,8.31,8.35,8.3,8.31,263600.0,7.2299,7.2647,7.2212,7.2299,263600.0
2008-05-02 15:00:00,8.31,8.48,8.29,8.45,429300.0,7.2299,7.3778,7.2125,7.3517,429300.0
2008-05-02 15:30:00,8.45,8.54,8.43,8.49,989300.0,7.3517,7.43,7.3343,7.3865,989300.0
2008-05-05 09:30:00,8.38,8.4,8.15,8.23,961300.0,7.2908,7.3082,7.0907,7.1603,961300.0
2008-05-05 10:00:00,8.22,8.4,8.15,8.2,822500.0,7.1516,7.3082,7.0907,7.1342,822500.0
2008-05-05 10:30:00,8.2,8.22,8.11,8.16,612100.0,7.1342,7.1516,7.0559,7.0994,612100.0
2008-05-05 11:00:00,8.16,8.18,8.03,8.08,580700.0,7.0994,7.1168,6.9863,7.0298,580700.0
2008-05-05 11:30:00,8.08,8.14,8.05,8.06,426500.0,7.0298,7.082,7.0037,7.0124,426500.0
2008-05-05 12:00:00,8.06,8.06,7.96,8.04,424000.0,7.0124,7.0124,6.9254,6.995,424000.0
2008-05-05 12:30:00,8.04,8.11,8.01,8.07,560700.0,6.995,7.0559,6.9689,7.0211,560700.0
2008-05-05 13:00:00,8.08,8.09,8.03,8.06,307900.0,7.0298,7.0385,6.9863,7.0124,307900.0
2008-05-05 13:30:00,8.06,8.08,8.05,8.06,139100.0,7.0124,7.0298,7.0037,7.0124,139100.0
2008-05-05 14:00:00,8.06,8.11,8.05,8.1,385000.0,7.0124,7.0559,7.0037,7.0472,385000.0
2008-05-05 14:30:00,8.09,8.1,8.06,8.1,388100.0,7.0385,7.0472,7.0124,7.0472,388100.0
2008-05-05 15:00:00,8.1,8.11,8.06,8.09,700300.0,7.0472,7.0559,7.0124,7.0385,700300.0
2008-05-05 15:30:00,8.1,8.1,8.05,8.07,1055700.0,7.0472,7.0472,7.0037,7.0211,1055700.0
2008-05-06 09:30:00,7.92,7.95,7.65,7.77,1417600.0,6.8906,6.9167,6.6557,6.7601,1417600.0
2008-05-06 10:00:00,7.78,7.84,7.7,7.75,936800.0,6.7688,6.821,6.6992,6.7427,936800.0
2008-05-06 10:30:00,7.75,7.77,7.7,7.75,603800.0,6.7427,6.7601,6.6992,6.7427,603800.0
2008-05-06 11:00:00,7.75,7.88,7.72,7.75,1085900.0,6.7427,6.8558,6.7166,6.7427,1085900.0
2008-05-06 11:30:00,7.75,7.79,7.71,7.78,561600.0,6.7427,6.7775,6.7079,6.7688,561600.0
2008-05-06 12:00:00,7.79,7.87,7.77,7.83,468100.0,6.7775,6.8471,6.7601,6.8123,468100.0
2008-05-06 12:30:00,7.83,7.93,7.81,7.82,474700.0,6.8123,6.8993,6.7949,6.8036,474700.0
2008-05-06 13:00:00,7.83,7.83,7.78,7.78,364200.0,6.8123,6.8123,6.7688,6.7688,364200.0
2008-05-06 13:30:00,7.79,7.79,7.77,7.78,374700.0,6.7775,6.7775,6.7601,6.7688,374700.0
2008-05-06 14:00:00,7.78,7.79,7.71,7.74,472500.0,6.7688,6.7775,6.7079,6.734,472500.0
2008-05-06 14:30:00,7.74,7.8,7.73,7.76,392300.0,6.734,6.7862,6.7253,6.7514,392300.0
2008-05-06 15:00:00,7.76,7.85,7.76,7.79,652100.0,6.7514,6.8297,6.7514,6.7775,652100.0
2008-05-06 15:30:00,7.79,7.87,7.79,7.84,1031800.0,6.7775,6.8471,6.7775,6.821,1031800.0
2008-05-07 09:30:00,7.9,8.08,7.78,7.98,741100.0,6.8732,7.0298,6.7688,6.9428,741100.0
2008-05-07 10:00:00,7.98,8.05,7.89,7.91,552400.0,6.9428,7.0037,6.8645,6.8819,552400.0
2008-05-07 10:30:00,7.91,8.1,7.91,7.92,1072800.0,6.8819,7.0472,6.8819,6.8906,1072800.0
2008-05-07 11:00:00,7.92,7.98,7.8,7.82,475600.0,6.8906,6.9428,6.7862,6.8036,475600.0
2008-05-07 11:30:00,7.81,7.82,7.71,7.78,342700.0,6.7949,6.8036,6.7079,6.7688,342700.0
2008-05-07 12:00:00,7.78,7.81,7.78,7.78,101300.0,6.7688,6.7949,6.7688,6.7688,101300.0
2008-05-07 12:30:00,7.79,7.8,7.78,7.79,109200.0,6.7775,6.7862,6.7688,6.7775,109200.0
2008-05-07 13:00:00,7.79,7.79,7.61,7.64,728700.0,6.7775,6.7775,6.6209,6.647,728700.0
2008-05-07 13:30:00,7.65,7.66,7.53,7.58,417800.0,6.6557,6.6644,6.5513,6.5948,417800.0
2008-05-07 14:00:00,7.59,7.69,7.59,7.62,415400.0,6.6035,6.6905,6.6035,6.6296,415400.0
2008-05-07 14:30:00,7.61,7.72,7.6,7.7,475100.0,6.6209,6.7166,6.6122,6.6992,475100.0
2008-05-07 15:00:00,7.7,7.71,7.6,7.61,605200.0,6.6992,6.7079,6.6122,6.6209,605200.0
2008-05-07 15:30:00,7.61,7.66,7.58,7.63,756000.0,6.6209,6.6644,6.5948,6.6383,756000.0
2008-05-08 09:30:00,7.6,7.75,7.5,7.74,991700.0,6.6122,6.7427,6.5252,6.734,991700.0
2008-05-08 10:00:00,7.74,7.74,7.51,7.57,765100.0,6.734,6.734,6.5339,6.5861,765100.0
2008-05-08 10:30:00,7.57,7.58,7.5,7.54,470700.0,6.5861,6.5948,6.5252,6.56,470700.0
2008-05-08 11:00:00,7.54,7.77,7.52,7.73,1172300.0,6.56,6.7601,6.5426,6.7253,1172300.0
2008-05-08 11:30:00,7.73,7.83,7.69,7.75,934600.0,6.7253,6.8123,6.6905,6.7427,934600.0
2008-05-08 12:00:00,7.75,7.8,7.73,7.78,689900.0,6.7427,6.7862,6.7253,6.7688,689900.0
2008-05-08 12:30:00,7.77,7.78,7.64,7.65,345400.0,6.7601,6.7688,6.647,6.6557,345400.0
2008-05-08 13:00:00,7.65,7.74,7.64,7.73,424300.0,6.6557,6.734,6.647,6.7253,424300.0
2008-05-08 13:30:00,7.72,7.8,7.68,7.76,586700.0,6.7166,6.7862,6.6818,6.7514,586700.0
2008-05-08 14:00:00,7.76,7.77,7.58,7.63,620600.0,6.7514,6.7601,6.5948,6.6383,620600.0
2008-05-08 14:30:00,7.62,7.62,7.56,7.56,369600.0,6.6296,6.6296,6.5774,6.5774,369600.0
2008-05-08 15:00:00,7.56,7.59,7.55,7.55,652700.0,6.5774,6.6035,6.5687,6.5687,652700.0
2008-05-08 15:30:00,7.56,7.56,7.46,7.55,906700.0,6.5774,6.5774,6.4904,6.5687,906700.0
2008-05-09 09:30:00,7.31,7.47,7.27,7.45,1402100.0,6.3599,6.4991,6.3251,6.4817,1402100.0
2008-05-09 10:00:00,7.45,7.65,7.43,7.65,1660000.0,6.4817,6.6557,6.4643,6.6557,1660000.0
2008-05-09 10:30:00,7.65,7.88,7.61,7.81,1100100.0,6.6557,6.8558,6.6209,6.7949,1100100.0
2008-05-09 11:00:00,7.81,7.82,7.72,7.76,575600.0,6.7949,6.8036,6.7166,6.7514,575600.0
2008-05-09 11:30:00,7.77,7.81,7.71,7.8,444000.0,6.7601,6.7949,6.7079,6.7862,444000.0
2008-05-09 12:00:00,7.79,7.8,7.75,7.78,304200.0,6.7775,6.7862,6.7427,6.7688,304200.0
2008-05-09 12:30:00,7.79,7.84,7.76,7.82,489500.0,6.7775,6.821,6.7514,6.8036,489500.0
2008-05-09 13:00:00,7.82,7.93,7.73,7.76,1107100.0,6.8036,6.8993,6.7253,6.7514,1107100.0
2008-05-09 13:30:00,7.75,7.83,7.73,7.79,358100.0,6.7427,6.8123,6.7253,6.7775,358100.0
2008-05-09 14:00:00,7.79,7.8,7.69,7.74,627600.0,6.7775,6.7862,6.6905,6.734,627600.0
2008-05-09 14:30:00,7.74,7.86,7.65,7.84,1169900.0,6.734,6.8384,6.6557,6.821,1169900.0
2008-05-09 15:00:00,7.84,7.85,7.7,7.72,841600.0,6.821,6.8297,6.6992,6.7166,841600.0
2008-05-09 15:30:00,7.72,7.75,7.55,7.62,924200.0,6.7166,6.7427,6.5687,6.6296,924200.0
2008-05-12 09:30:00,7.98,7.98,7.67,7.7,1019500.0,6.9428,6.9428,6.6731,6.6992,1019500.0
2008-05-12 10:00:00,7.7,7.73,7.6,7.65,451000.0,6.6992,6.7253,6.6122,6.6557,451000.0
2008-05-12 10:30:00,7.65,7.67,7.54,7.58,669200.0,6.6557,6.6731,6.56,6.5948,669200.0
2008-05-12 11:00:00,7.58,7.6,7.5,7.58,548500.0,6.5948,6.6122,6.5252,6.5948,548500.0
2008-05-12 11:30:00,7.59,7.61,7.5,7.56,401700.0,6.6035,6.6209,6.5252,6.5774,401700.0
2008-05-12 12:00:00,7.56,7.66,7.56,7.61,809900.0,6.5774,6.6644,6.5774,6.6209,809900.0
2008-05-12 12:30:00,7.62,7.62,7.56,7.57,384500.0,6.6296,6.6296,6.5774,6.5861,384500.0
2008-05-12 13:00:00,7.58,7.6,7.5,7.51,238800.0,6.5948,6.6122,6.5252,6.5339,238800.0
2008-05-12 13:30:00,7.51,7.54,7.43,7.46,472800.0,6.5339,6.56,6.4643,6.4904,472800.0
2008-05-12 14:00:00,7.46,7.54,7.38,7.5,541300.0,6.4904,6.56,6.4208,6.5252,541300.0
2008-05-12 14:30:00,7.5,7.6,7.49,7.57,392400.0,6.5252,6.6122,6.5165,6.5861,392400.0
2008-05-12 15:00:00,7.58,7.58,7.45,7.46,610100.0,6.5948,6.5948,6.4817,6.4904,610100.0
2008-05-12 15:30:00,7.45,7.51,7.44,7.45,923800.0,6.4817,6.5339,6.473,6.4817,923800.0
2008-05-13 09:30:00,7.59,7.62,7.46,7.48,824100.0,6.6035,6.6296,6.4904,6.5078,824100.0
2008-05-13 10:00:00,7.48,7.49,7.32,7.44,849800.0,6.5078,6.5165,6.3686,6.473,849800.0
2008-05-13 10:30:00,7.43,7.55,7.43,7.46,1361100.0,6.4643,6.5687,6.4643,6.4904,1361100.0
2008-05-13 11:00:00,7.46,7.52,7.4,7.4,709900.0,6.4904,6.5426,6.4382,6.4382,709900.0
2008-05-13 11:30:00,7.4,7.46,7.36,7.45,643800.0,6.4382,6.4904,6.4034,6.4817,643800.0
2008-05-13 12:00:00,7.45,7.54,7.4,7.4,478900.0,6.4817,6.56,6.4382,6.4382,478900.0
2008-05-13 12:30:00,7.4,7.45,7.3,7.33,562500.0,6.4382,6.4817,6.3512,6.3773,562500.0
2008-05-13 13:00:00,7.32,7.36,7.25,7.28,307900.0,6.3686,6.4034,6.3077,6.3338,307900.0
2008-05-13 13:30:00,7.29,7.41,7.28,7.4,205100.0,6.3425,6.4469,6.3338,6.4382,205100.0
2008-05-13 14:00:00,7.41,7.46,7.33,7.38,458400.0,6.4469,6.4904,6.3773,6.4208,458400.0
2008-05-13 14:30:00,7.39,7.43,7.37,7.41,327200.0,6.4295,6.4643,6.4121,6.4469,327200.0
2008-05-13 15:00:00,7.41,7.44,7.39,7.41,318200.0,6.4469,6.473,6.4295,6.4469,318200.0
2008-05-13 15:30:00,7.42,7.46,7.38,7.42,488100.0,6.4556,6.4904,6.4208,6.4556,488100.0
2008-05-14 09:30:00,7.46,7.7,7.43,7.64,764700.0,6.4904,6.6992,6.4643,6.647,764700.0
2008-05-14 10:00:00,7.64,7.74,7.57,7.72,827200.0,6.647,6.734,6.5861,6.7166,827200.0
2008-05-14 10:30:00,7.71,7.79,7.62,7.72,987700.0,6.7079,6.7775,6.6296,6.7166,987700.0
2008-05-14 11:00:00,7.72,7.74,7.59,7.63,256200.0,6.7166,6.734,6.6035,6.6383,256200.0
2008-05-14 11:30:00,7.62,7.7,7.62,7.69,264400.0,6.6296,6.6992,6.6296,6.6905,264400.0
2008-05-14 12:00:00,7.7,7.73,7.68,7.68,270200.0,6.6992,6.7253,6.6818,6.6818,270200.0
2008-05-14 12:30:00,7.69,7.72,7.67,7.7,449900.0,6.6905,6.7166,6.6731,6.6992,449900.0
2008-05-14 13:00:00,7.7,7.87,7.69,7.86,762400.0,6.6992,6.8471,6.6905,6.8384,762400.0
2008-05-14 13:30:00,7.86,7.88,7.85,7.87,432600.0,6.8384,6.8558,6.8297,6.8471,432600.0
2008-05-14 14:00:00,7.88,7.92,7.87,7.89,475800.0,6.8558,6.8906,6.8471,6.8645,475800.0
2008-05-14 14:30:00,7.89,7.98,7.86,7.91,727500.0,6.8645,6.9428,6.8384,6.8819,727500.0
2008-05-14 15:00:00,7.91,7.93,7.89,7.89,441200.0,6.8819,6.8993,6.8645,6.8645,441200.0
2008-05-14 15:30:00,7.89,7.96,7.76,7.94,1332000.0,6.8645,6.9254,6.7514,6.908,1332000.0
2008-05-15 09:30:00,7.85,7.95,7.6,7.85,1293800.0,6.8297,6.9167,6.6122,6.8297,1293800.0
2008-05-15 10:00:00,7.86,7.88,7.72,7.79,376200.0,6.8384,6.8558,6.7166,6.7775,376200.0
2008-05-15 10:30:00,7.78,7.84,7.76,7.78,186600.0,6.7688,6.821,6.7514,6.7688,186600.0
2008-05-15 11:00:00,7.79,7.83,7.74,7.78,319300.0,6.7775,6.8123,6.734,6.7688,319300.0
2008-05-15 11:30:00,7.78,7.86,7.77,7.86,246300.0,6.7688,6.8384,6.7601,6.8384,246300.0
2008-05-15 12:00:00,7.86,8.15,7.86,8.1,699000.0,6.8384,7.0907,6.8384,7.0472,699000.0
2008-05-15 12:30:00,8.1,8.18,8.01,8.05,865800.0,7.0472,7.1168,6.9689,7.0037,865800.0
2008-05-15 13:00:00,8.05,8.15,8.02,8.1,1049900.0,7.0037,7.0907,6.9776,7.0472,1049900.0
2008-05-15 13:30:00,8.11,8.15,8.01,8.11,452800.0,7.0559,7.0907,6.9689,7.0559,452800.0
2008-05-15 14:00:00,8.11,8.15,7.99,8.04,434100.0,7.0559,7.0907,6.9515,6.995,434100.0
2008-05-15 14:30:00,8.03,8.05,7.9,7.98,747100.0,6.9863,7.0037,6.8732,6.9428,747100.0
2008-05-15 15:00:00,7.98,7.98,7.88,7.96,396500.0,6.9428,6.9428,6.8558,6.9254,396500.0
2008-05-15 15:30:00,7.96,7.99,7.86,7.89,697300.0,6.9254,6.9515,6.8384,6.8645,697300.0
2008-05-16 09:30:00,7.79,7.89,7.65,7.67,854700.0,6.7775,6.8645,6.6557,6.6731,854700.0
2008-05-16 10:00:00,7.67,7.67,7.46,7.5,1225300.0,6.6731,6.6731,6.4904,6.5252,1225300.0
2008-05-16 10:30:00,7.5,7.6,7.5,7.58,668400.0,6.5252,6.6122,6.5252,6.5948,668400.0
2008-05-16 11:00:00,7.58,7.59,7.47,7.5,799800.0,6.5948,6.6035,6.4991,6.5252,799800.0
2008-05-16 11:30:00,7.49,7.52,7.48,7.52,466000.0,6.5165,6.5426,6.5078,6.5426,466000.0
2008-05-16 12:00:00,7.51,7.57,7.48,7.56,533700.0,6.5339,6.5861,6.5078,6.5774,533700.0
2008-05-16 12:30:00,7.57,7.68,7.53,7.67,622700.0,6.5861,6.6818,6.5513,6.6731,622700.0
2008-05-16 13:00:00,7.68,7.68,7.59,7.62,332800.0,6.6818,6.6818,6.6035,6.6296,332800.0
2008-05-16 13:30:00,7.62,7.62,7.52,7.55,382600.0,6.6296,6.6296,6.5426,6.5687,382600.0
2008-05-16 14:00:00,7.55,7.56,7.49,7.53,289800.0,6.5687,6.5774,6.5165,6.5513,289800.0
2008-05-16 14:30:00,7.52,7.55,7.5,7.53,268500.0,6.5426,6.5687,6.5252,6.5513,268500.0
2008-05-16 15:00:00,7.52,7.55,7.49,7.51,316300.0,6.5426,6.5687,6.5165,6.5339,316300.0
2008-05-16 15:30:00,7.5,7.53,7.44,7.44,960100.0,6.5252,6.5513,6.473,6.473,960100.0
2008-05-19 09:30:00,7.48,7.48,7.34,7.46,721100.0,6.5078,6.5078,6.386,6.4904,721100.0
2008-05-19 10:00:00,7.46,7.48,7.34,7.41,695600.0,6.4904,6.5078,6.386,6.4469,695600.0
2008-05-19 10:30:00,7.41,7.49,7.39,7.41,440700.0,6.4469,6.5165,6.4295,6.4469,440700.0
2008-05-19 11:00:00,7.42,7.52,7.41,7.43,625700.0,6.4556,6.5426,6.4469,6.4643,625700.0
2008-05-19 11:30:00,7.43,7.5,7.43,7.48,984600.0,6.4643,6.5252,6.4643,6.5078,984600.0
2008-05-19 12:00:00,7.48,7.55,7.43,7.51,760200.0,6.5078,6.5687,6.4643,6.5339,760200.0
2008-05-19 12:30:00,7.51,7.54,7.4,7.41,334100.0,6.5339,6.56,6.4382,6.4469,334100.0
2008-05-19 13:00:00,7.42,7.47,7.41,7.41,581400.0,6.4556,6.4991,6.4469,6.4469,581400.0
2008-05-19 13:30:00,7.41,7.44,7.35,7.35,535100.0,6.4469,6.473,6.3947,6.3947,535100.0
2008-05-19 14:00:00,7.36,7.37,7.27,7.3,482600.0,6.4034,6.4121,6.3251,6.3512,482600.0
2008-05-19 14:30:00,7.3,7.34,7.26,7.28,356800.0,6.3512,6.386,6.3164,6.3338,356800.0
2008-05-19 15:00:00,7.27,7.29,7.15,7.18,783800.0,6.3251,6.3425,6.2207,6.2468,783800.0
2008-05-19 15:30:00,7.18,7.2,7.07,7.12,762300.0,6.2468,6.2642,6.1511,6.1946,762300.0
2008-05-20 09:30:00,7.1,7.1,6.86,6.86,1071800.0,6.1772,6.1772,5.9684,5.9684,1071800.0
2008-05-20 10:00:00,6.86,6.87,6.68,6.79,975100.0,5.9684,5.9771,5.8118,5.9075,975100.0
2008-05-20 10:30:00,6.78,6.88,6.75,6.83,864700.0,5.8988,5.9858,5.8727,5.9423,864700.0
2008-05-20 11:00:00,6.84,6.87,6.8,6.84,230100.0,5.951,5.9771,5.9162,5.951,230100.0
2008-05-20 11:30:00,6.85,6.89,6.81,6.81,412300.0,5.9597,5.9945,5.9249,5.9249,412300.0
2008-05-20 12:00:00,6.82,6.86,6.8,6.82,303200.0,5.9336,5.9684,5.9162,5.9336,303200.0
2008-05-20 12:30:00,6.83,6.84,6.8,6.81,205400.0,5.9423,5.951,5.9162,5.9249,205400.0
2008-05-20 13:00:00,6.82,6.87,6.8,6.83,454000.0,5.9336,5.9771,5.9162,5.9423,454000.0
2008-05-20 13:30:00,6.84,6.87,6.8,6.84,322600.0,5.951,5.9771,5.9162,5.951,322600.0
2008-05-20 14:00:00,6.83,6.85,6.75,6.8,618000.0,5.9423,5.9597,5.8727,5.9162,618000.0
2008-05-20 14:30:00,6.81,6.85,6.78,6.85,322500.0,5.9249,5.9597,5.8988,5.9597,322500.0
2008-05-20 15:00:00,6.86,6.89,6.84,6.87,520600.0,5.9684,5.9945,5.951,5.9771,520600.0
2008-05-20 15:30:00,6.87,6.89,6.84,6.87,548200.0,5.9771,5.9945,5.951,5.9771,548200.0
2008-05-21 09:30:00,6.8,6.88,6.36,6.4,2865900.0,5.9162,5.9858,5.5334,5.5682,2865900.0
2008-05-21 10:00:00,6.4,6.69,6.39,6.65,1245100.0,5.5682,5.8205,5.5595,5.7857,1245100.0
2008-05-21 10:30:00,6.65,6.65,6.47,6.47,1152500.0,5.7857,5.7857,5.6291,5.6291,1152500.0
2008-05-21 11:00:00,6.47,6.47,6.37,6.39,886900.0,5.6291,5.6291,5.5421,5.5595,886900.0
2008-05-21 11:30:00,6.39,6.42,6.35,6.37,801100.0,5.5595,5.5856,5.5247,5.5421,801100.0
2008-05-21 12:00:00,6.37,6.44,6.28,6.31,1076900.0,5.5421,5.603,5.4638,5.4899,1076900.0
2008-05-21 12:30:00,6.3,6.31,6.18,6.2,1109000.0,5.4812,5.4899,5.3768,5.3942,1109000.0
2008-05-21 13:00:00,6.2,6.2,6.14,6.15,993000.0,5.3942,5.3942,5.342,5.3507,993000.0
2008-05-21 13:30:00,6.16,6.17,6.03,6.06,1648800.0,5.3594,5.3681,5.2463,5.2724,1648800.0
2008-05-21 14:00:00,6.06,6.15,5.95,5.98,4471000.0,5.2724,5.3507,5.1767,5.2028,4471000.0
2008-05-21 14:30:00,5.99,6.06,5.96,6.0,1644600.0,5.2115,5.2724,5.1854,5.2202,1644600.0
2008-05-21 15:00:00,6.0,6.02,5.83,5.88,1901100.0,5.2202,5.2376,5.0722,5.1157,1901100.0
2008-05-21 15:30:00,5.88,5.89,5.69,5.8,4834800.0,5.1157,5.1244,4.9504,5.0461,4834800.0
2008-05-22 09:30:00,6.01,6.15,5.8,6.07,1544800.0,5.2289,5.3507,5.0461,5.2811,1544800.0
2008-05-22 10:00:00,6.06,6.17,5.98,6.11,1462500.0,5.2724,5.3681,5.2028,5.3159,1462500.0
2008-05-22 10:30:00,6.12,6.15,5.99,6.05,2059700.0,5.3246,5.3507,5.2115,5.2637,2059700.0
2008-05-22 11:00:00,6.05,6.13,6.03,6.09,947200.0,5.2637,5.3333,5.2463,5.2985,947200.0
2008-05-22 11:30:00,6.09,6.1,5.96,6.01,893500.0,5.2985,5.3072,5.1854,5.2289,893500.0
2008-05-22 12:00:00,6.0,6.08,6.0,6.06,646200.0,5.2202,5.2898,5.2202,5.2724,646200.0
2008-05-22 12:30:00,6.06,6.11,6.04,6.07,664600.0,5.2724,5.3159,5.255,5.2811,664600.0
2008-05-22 13:00:00,6.06,6.09,5.94,5.94,616100.0,5.2724,5.2985,5.168,5.168,616100.0
2008-05-22 13:30:00,5.94,6.05,5.88,5.99,712600.0,5.168,5.2637,5.1157,5.2115,712600.0
2008-05-22 14:00:00,5.99,6.06,5.96,5.96,581400.0,5.2115,5.2724,5.1854,5.1854,581400.0
2008-05-22 14:30:00,5.96,5.97,5.82,5.87,720000.0,5.1854,5.1941,5.0635,5.107,720000.0
2008-05-22 15:00:00,5.87,6.0,5.76,5.76,538600.0,5.107,5.2202,5.0113,5.0113,538600.0
2008-05-22 15:30:00,5.76,5.86,5.74,5.82,1479900.0,5.0113,5.0983,4.9939,5.0635,1479900.0
2008-05-23 09:30:00,5.65,5.65,5.41,5.46,2349400.0,4.9156,4.9156,4.7068,4.7503,2349400.0
2008-05-23 10:00:00,5.46,5.46,5.37,5.4,2283200.0,4.7503,4.7503,4.672,4.6981,2283200.0
2008-05-23 10:30:00,5.4,5.47,5.39,5.46,970900.0,4.6981,4.759,4.6894,4.7503,970900.0
2008-05-23 11:00:00,5.45,5.55,5.45,5.52,806800.0,4.7416,4.8286,4.7416,4.8025,806800.0
2008-05-23 11:30:00,5.51,5.71,5.48,5.67,1422600.0,4.7938,4.9678,4.7677,4.933,1422600.0
2008-05-23 12:00:00,5.67,5.78,5.65,5.66,958200.0,4.933,5.0287,4.9156,4.9243,958200.0
2008-05-23 12:30:00,5.66,5.69,5.58,5.61,551700.0,4.9243,4.9504,4.8547,4.8808,551700.0
2008-05-23 13:00:00,5.62,5.62,5.55,5.58,409200.0,4.8895,4.8895,4.8286,4.8547,409200.0
2008-05-23 13:30:00,5.58,5.69,5.57,5.65,703100.0,4.8547,4.9504,4.846,4.9156,703100.0
2008-05-23 14:00:00,5.66,5.7,5.5,5.55,1152100.0,4.9243,4.9591,4.7851,4.8286,1152100.0
2008-05-23 14:30:00,5.55,5.61,5.54,5.58,884100.0,4.8286,4.8808,4.8199,4.8547,884100.0
2008-05-23 15:00:00,5.58,5.59,5.48,5.51,708200.0,4.8547,4.8634,4.7677,4.7938,708200.0
2008-05-23 15:30:00,5.51,5.52,5.5,5.52,559800.0,4.7938,4.8025,4.7851,4.8025,559800.0
2008-05-27 09:30:00,5.71,5.78,5.53,5.78,2026900.0,4.9678,5.0287,4.8112,5.0287,2026900.0
2008-05-27 10:00:00,5.78,5.83,5.61,5.62,1349400.0,5.0287,5.0722,4.8808,4.8895,1349400.0
2008-05-27 10:30:00,5.62,5.68,5.58,5.68,864500.0,4.8895,4.9417,4.8547,4.9417,864500.0
2008-05-27 11:00:00,5.68,5.7,5.59,5.59,688100.0,4.9417,4.9591,4.8634,4.8634,688100.0
2008-05-27 11:30:00,5.6,5.6,5.55,5.56,481000.0,4.8721,4.8721,4.8286,4.8373,481000.0
2008-05-27 12:00:00,5.57,5.64,5.56,5.64,426700.0,4.846,4.9069,4.8373,4.9069,426700.0
2008-05-27 12:30:00,5.63,5.66,5.62,5.64,345300.0,4.8982,4.9243,4.8895,4.9069,345300.0
2008-05-27 13:00:00,5.64,5.65,5.57,5.62,414000.0,4.9069,4.9156,4.846,4.8895,414000.0
2008-05-27 13:30:00,5.62,5.71,5.6,5.66,414100.0,4.8895,4.9678,4.8721,4.9243,414100.0
2008-05-27 14:00:00,5.66,5.85,5.66,5.79,1059000.0,4.9243,5.0896,4.9243,5.0374,1059000.0
2008-05-27 14:30:00,5.79,5.98,5.65,5.95,1742700.0,5.0374,5.2028,4.9156,5.1767,1742700.0
2008-05-27 15:00:00,5.94,5.98,5.89,5.94,1128200.0,5.168,5.2028,5.1244,5.168,1128200.0
2008-05-27 15:30:00,5.94,6.0,5.92,5.97,1726700.0,5.168,5.2202,5.1505,5.1941,1726700.0
2008-05-28 09:30:00,6.22,6.35,6.0,6.12,2060700.0,5.4116,5.5247,5.2202,5.3246,2060700.0
2008-05-28 10:00:00,6.11,6.16,5.78,5.89,1721100.0,5.3159,5.3594,5.0287,5.1244,1721100.0
2008-05-28 10:30:00,5.88,6.02,5.88,5.94,624600.0,5.1157,5.2376,5.1157,5.168,624600.0
2008-05-28 11:00:00,5.95,5.95,5.8,5.88,779500.0,5.1767,5.1767,5.0461,5.1157,779500.0
2008-05-28 11:30:00,5.87,5.88,5.75,5.75,546600.0,5.107,5.1157,5.0026,5.0026,546600.0
2008-05-28 12:00:00,5.75,5.76,5.66,5.74,778500.0,5.0026,5.0113,4.9243,4.9939,778500.0
2008-05-28 12:30:00,5.74,5.75,5.67,5.69,484800.0,4.9939,5.0026,4.933,4.9504,484800.0
2008-05-28 13:00:00,5.69,5.73,5.66,5.68,364800.0,4.9504,4.9852,4.9243,4.9417,364800.0
2008-05-28 13:30:00,5.68,5.69,5.61,5.63,532400.0,4.9417,4.9504,4.8808,4.8982,532400.0
2008-05-28 14:00:00,5.64,5.64,5.57,5.59,758100.0,4.9069,4.9069,4.846,4.8634,758100.0
2008-05-28 14:30:00,5.59,5.63,5.58,5.6,586000.0,4.8634,4.8982,4.8547,4.8721,586000.0
2008-05-28 15:00:00,5.6,5.65,5.6,5.63,637100.0,4.8721,4.9156,4.8721,4.8982,637100.0
2008-05-28 15:30:00,5.62,5.68,5.61,5.66,941200.0,4.8895,4.9417,4.8808,4.9243,941200.0
2008-05-29 09:30:00,5.78,5.85,5.73,5.8,621900.0,5.0287,5.0896,4.9852,5.0461,621900.0
2008-05-29 10:00:00,5.8,5.87,5.75,5.78,884700.0,5.0461,5.107,5.0026,5.0287,884700.0
2008-05-29 10:30:00,5.78,5.81,5.53,5.79,1386200.0,5.0287,5.0548,4.8112,5.0374,1386200.0
2008-05-29 11:00:00,5.79,5.87,5.73,5.82,576900.0,5.0374,5.107,4.9852,5.0635,576900.0
2008-05-29 11:30:00,5.82,6.01,5.82,6.0,771700.0,5.0635,5.2289,5.0635,5.2202,771700.0
2008-05-29 12:00:00,5.99,6.01,5.93,5.98,359500.0,5.2115,5.2289,5.1592,5.2028,359500.0
2008-05-29 12:30:00,5.99,6.09,5.96,6.06,654000.0,5.2115,5.2985,5.1854,5.2724,654000.0
2008-05-29 13:00:00,6.06,6.12,5.98,5.99,901800.0,5.2724,5.3246,5.2028,5.2115,901800.0
2008-05-29 13:30:00,5.99,6.02,5.97,5.97,306100.0,5.2115,5.2376,5.1941,5.1941,306100.0
2008-05-29 14:00:00,5.97,6.14,5.97,6.11,508200.0,5.1941,5.342,5.1941,5.3159,508200.0
2008-05-29 14:30:00,6.12,6.16,6.07,6.12,639900.0,5.3246,5.3594,5.2811,5.3246,639900.0
2008-05-29 15:00:00,6.11,6.14,6.01,6.01,494900.0,5.3159,5.342,5.2289,5.2289,494900.0
2008-05-29 15:30:00,6.02,6.14,5.98,6.12,1195300.0,5.2376,5.342,5.2028,5.3246,1195300.0
2008-05-30 09:30:00,6.17,6.23,5.85,5.94,1241500.0,5.3681,5.4203,5.0896,5.168,1241500.0
2008-05-30 10:00:00,5.94,6.12,5.93,6.1,884200.0,5.168,5.3246,5.1592,5.3072,884200.0
2008-05-30 10:30:00,6.1,6.13,6.04,6.1,823700.0,5.3072,5.3333,5.255,5.3072,823700.0
2008-05-30 11:00:00,6.1,6.11,6.05,6.07,569900.0,5.3072,5.3159,5.2637,5.2811,569900.0
2008-05-30 11:30:00,6.07,6.09,6.02,6.06,308900.0,5.2811,5.2985,5.2376,5.2724,308900.0
2008-05-30 12:00:00,6.06,6.07,6.0,6.07,383700.0,5.2724,5.2811,5.2202,5.2811,383700.0
2008-05-30 12:30:00,6.06,6.12,6.05,6.08,311400.0,5.2724,5.3246,5.2637,5.2898,311400.0
2008-05-30 13:00:00,6.07,6.11,6.06,6.11,291400.0,5.2811,5.3159,5.2724,5.3159,291400.0
2008-05-30 13:30:00,6.1,6.14,6.09,6.1,342800.0,5.3072,5.342,5.2985,5.3072,342800.0
2008-05-30 14:00:00,6.1,6.14,6.09,6.12,405300.0,5.3072,5.342,5.2985,5.3246,405300.0
2008-05-30 14:30:00,6.12,6.13,6.1,6.11,261600.0,5.3246,5.3333,5.3072,5.3159,261600.0
2008-05-30 15:00:00,6.11,6.13,6.1,6.13,304600.0,5.3159,5.3333,5.3072,5.3333,304600.0
2008-05-30 15:30:00,6.13,6.13,6.1,6.11,377600.0,5.3333,5.3333,5.3072,5.3159,377600.0
2008-06-02 09:30:00,6.25,6.25,6.0,6.0,1063800.0,5.4377,5.4377,5.2202,5.2202,1063800.0
2008-06-02 10:00:00,6.0,6.06,5.92,5.97,1131400.0,5.2202,5.2724,5.1505,5.1941,1131400.0
2008-06-02 10:30:00,5.98,6.05,5.95,5.96,1161700.0,5.2028,5.2637,5.1767,5.1854,1161700.0
2008-06-02 11:00:00,5.96,5.97,5.81,5.83,747200.0,5.1854,5.1941,5.0548,5.0722,747200.0
2008-06-02 11:30:00,5.83,5.84,5.81,5.83,305200.0,5.0722,5.0809,5.0548,5.0722,305200.0
2008-06-02 12:00:00,5.83,5.85,5.82,5.83,539500.0,5.0722,5.0896,5.0635,5.0722,539500.0
2008-06-02 12:30:00,5.82,5.84,5.75,5.77,565700.0,5.0635,5.0809,5.0026,5.02,565700.0
2008-06-02 13:00:00,5.77,5.85,5.75,5.81,329300.0,5.02,5.0896,5.0026,5.0548,329300.0
2008-06-02 13:30:00,5.81,5.87,5.8,5.85,391000.0,5.0548,5.107,5.0461,5.0896,391000.0
2008-06-02 14:00:00,5.86,5.9,5.81,5.86,591300.0,5.0983,5.1331,5.0548,5.0983,591300.0
2008-06-02 14:30:00,5.86,5.9,5.84,5.88,779100.0,5.0983,5.1331,5.0809,5.1157,779100.0
2008-06-02 15:00:00,5.88,5.91,5.82,5.86,577300.0,5.1157,5.1418,5.0635,5.0983,577300.0
2008-06-02 15:30:00,5.86,5.87,5.83,5.85,788000.0,5.0983,5.107,5.0722,5.0896,788000.0
2008-06-03 09:30:00,5.99,6.03,5.88,5.92,879300.0,5.2115,5.2463,5.1157,5.1505,879300.0
2008-06-03 10:00:00,5.93,6.02,5.87,5.93,845000.0,5.1592,5.2376,5.107,5.1592,845000.0
2008-06-03 10:30:00,5.93,6.01,5.92,6.0,454900.0,5.1592,5.2289,5.1505,5.2202,454900.0
2008-06-03 11:00:00,6.0,6.11,5.99,6.04,1039500.0,5.2202,5.3159,5.2115,5.255,1039500.0
2008-06-03 11:30:00,6.05,6.06,6.03,6.04,371800.0,5.2637,5.2724,5.2463,5.255,371800.0
2008-06-03 12:00:00,6.05,6.1,6.04,6.06,464900.0,5.2637,5.3072,5.255,5.2724,464900.0
2008-06-03 12:30:00,6.06,6.07,6.04,6.04,315400.0,5.2724,5.2811,5.255,5.255,315400.0
2008-06-03 13:00:00,6.04,6.12,6.04,6.05,922200.0,5.255,5.3246,5.255,5.2637,922200.0
2008-06-03 13:30:00,6.05,6.05,5.98,6.01,832700.0,5.2637,5.2637,5.2028,5.2289,832700.0
2008-06-03 14:00:00,6.01,6.08,6.0,6.02,508800.0,5.2289,5.2898,5.2202,5.2376,508800.0
2008-06-03 14:30:00,6.02,6.06,6.02,6.05,297400.0,5.2376,5.2724,5.2376,5.2637,297400.0
2008-06-03 15:00:00,6.06,6.13,6.05,6.1,977000.0,5.2724,5.3333,5.2637,5.3072,977000.0
2008-06-03 15:30:00,6.09,6.11,6.06,6.09,724600.0,5.2985,5.3159,5.2724,5.2985,724600.0
2008-06-04 09:30:00,6.11,6.21,6.04,6.08,1365300.0,5.3159,5.4029,5.255,5.2898,1365300.0
2008-06-04 10:00:00,6.09,6.12,6.04,6.11,906300.0,5.2985,5.3246,5.255,5.3159,906300.0
2008-06-04 10:30:00,6.11,6.18,6.0,6.14,1991500.0,5.3159,5.3768,5.2202,5.342,1991500.0
2008-06-04 11:00:00,6.15,6.33,6.11,6.27,1893200.0,5.3507,5.5073,5.3159,5.4551,1893200.0
2008-06-04 11:30:00,6.26,6.3,6.16,6.26,1011400.0,5.4464,5.4812,5.3594,5.4464,1011400.0
2008-06-04 12:00:00,6.26,6.27,6.19,6.22,530700.0,5.4464,5.4551,5.3855,5.4116,530700.0
2008-06-04 12:30:00,6.22,6.26,6.21,6.24,768700.0,5.4116,5.4464,5.4029,5.429,768700.0
2008-06-04 13:00:00,6.24,6.26,6.17,6.23,914000.0,5.429,5.4464,5.3681,5.4203,914000.0
2008-06-04 13:30:00,6.23,6.27,6.22,6.25,544800.0,5.4203,5.4551,5.4116,5.4377,544800.0
2008-06-04 14:00:00,6.25,6.25,6.16,6.22,820000.0,5.4377,5.4377,5.3594,5.4116,820000.0
2008-06-04 14:30:00,6.23,6.24,6.15,6.16,816300.0,5.4203,5.429,5.3507,5.3594,816300.0
2008-06-04 15:00:00,6.15,6.2,6.12,6.18,919200.0,5.3507,5.3942,5.3246,5.3768,919200.0
2008-06-04 15:30:00,6.18,6.19,6.0,6.06,1932700.0,5.3768,5.3855,5.2202,5.2724,1932700.0
2008-06-05 09:30:00,6.3,6.77,6.3,6.72,3887900.0,5.4812,5.8901,5.4812,5.8466,3887900.0
2008-06-05 10:00:00,6.72,6.98,6.64,6.85,2776200.0,5.8466,6.0728,5.777,5.9597,2776200.0
2008-06-05 10:30:00,6.85,7.03,6.84,6.91,1830100.0,5.9597,6.1163,5.951,6.0119,1830100.0
2008-06-05 11:00:00,6.9,6.97,6.9,6.93,936100.0,6.0032,6.0641,6.0032,6.0293,936100.0
2008-06-05 11:30:00,6.93,6.93,6.79,6.83,1076900.0,6.0293,6.0293,5.9075,5.9423,1076900.0
2008-06-05 12:00:00,6.84,6.84,6.73,6.83,1144400.0,5.951,5.951,5.8553,5.9423,1144400.0
2008-06-05 12:30:00,6.84,6.92,6.84,6.86,853400.0,5.951,6.0206,5.951,5.9684,853400.0
2008-06-05 13:00:00,6.86,6.96,6.85,6.94,919700.0,5.9684,6.0554,5.9597,6.038,919700.0
2008-06-05 13:30:00,6.95,7.0,6.86,6.88,1226200.0,6.0467,6.0902,5.9684,5.9858,1226200.0
2008-06-05 14:00:00,6.88,6.88,6.6,6.64,1569600.0,5.9858,5.9858,5.7422,5.777,1569600.0
2008-06-05 14:30:00,6.64,6.77,6.61,6.75,1442800.0,5.777,5.8901,5.7509,5.8727,1442800.0
2008-06-05 15:00:00,6.74,6.82,6.74,6.81,1192500.0,5.864,5.9336,5.864,5.9249,1192500.0
2008-06-05 15:30:00,6.8,6.85,6.78,6.82,1300000.0,5.9162,5.9597,5.8988,5.9336,1300000.0
2008-06-06 09:30:00,6.4,6.45,6.2,6.38,2150000.0,5.5682,5.6117,5.3942,5.5508,2150000.0
2008-06-06 10:00:00,6.38,6.47,6.32,6.43,1214800.0,5.5508,5.6291,5.4986,5.5943,1214800.0
2008-06-06 10:30:00,6.43,6.49,6.41,6.45,703600.0,5.5943,5.6465,5.5769,5.6117,703600.0
2008-06-06 11:00:00,6.45,6.53,6.4,6.5,1051900.0,5.6117,5.6813,5.5682,5.6552,1051900.0
2008-06-06 11:30:00,6.5,6.67,6.49,6.61,1258300.0,5.6552,5.8031,5.6465,5.7509,1258300.0
2008-06-06 12:00:00,6.61,6.67,6.59,6.63,1265800.0,5.7509,5.8031,5.7335,5.7683,1265800.0
2008-06-06 12:30:00,6.63,6.64,6.59,6.63,572300.0,5.7683,5.777,5.7335,5.7683,572300.0
2008-06-06 13:00:00,6.62,6.63,6.33,6.42,1795200.0,5.7596,5.7683,5.5073,5.5856,1795200.0
2008-06-06 13:30:00,6.41,6.43,6.3,6.32,895500.0,5.5769,5.5943,5.4812,5.4986,895500.0
2008-06-06 14:00:00,6.32,6.36,6.14,6.26,1716400.0,5.4986,5.5334,5.342,5.4464,1716400.0
2008-06-06 14:30:00,6.26,6.3,6.21,6.29,884000.0,5.4464,5.4812,5.4029,5.4725,884000.0
2008-06-06 15:00:00,6.28,6.34,6.26,6.31,784800.0,5.4638,5.516,5.4464,5.4899,784800.0
2008-06-06 15:30:00,6.31,6.32,6.23,6.28,2057000.0,5.4899,5.4986,5.4203,5.4638,2057000.0
2008-06-09 09:30:00,6.4,6.5,6.18,6.3,716600.0,5.5682,5.6552,5.3768,5.4812,716600.0
2008-06-09 10:00:00,6.3,6.36,6.15,6.15,1366500.0,5.4812,5.5334,5.3507,5.3507,1366500.0
2008-06-09 10:30:00,6.16,6.17,5.92,5.93,1256600.0,5.3594,5.3681,5.1505,5.1592,1256600.0
2008-06-09 11:00:00,5.93,6.18,5.92,6.13,1094700.0,5.1592,5.3768,5.1505,5.3333,1094700.0
2008-06-09 11:30:00,6.13,6.13,6.01,6.04,544600.0,5.3333,5.3333,5.2289,5.255,544600.0
2008-06-09 12:00:00,6.05,6.08,6.0,6.01,351600.0,5.2637,5.2898,5.2202,5.2289,351600.0
2008-06-09 12:30:00,6.02,6.05,6.0,6.01,331000.0,5.2376,5.2637,5.2202,5.2289,331000.0
2008-06-09 13:00:00,6.01,6.03,5.96,5.99,401000.0,5.2289,5.2463,5.1854,5.2115,401000.0
2008-06-09 13:30:00,5.99,6.09,5.98,6.07,692500.0,5.2115,5.2985,5.2028,5.2811,692500.0
2008-06-09 14:00:00,6.07,6.14,5.98,6.05,1564800.0,5.2811,5.342,5.2028,5.2637,1564800.0
2008-06-09 14:30:00,6.06,6.06,5.98,6.0,811900.0,5.2724,5.2724,5.2028,5.2202,811900.0
2008-06-09 15:00:00,6.0,6.05,5.99,6.03,636900.0,5.2202,5.2637,5.2115,5.2463,636900.0
2008-06-09 15:30:00,6.03,6.14,6.01,6.09,1255000.0,5.2463,5.342,5.2289,5.2985,1255000.0
2008-06-10 09:30:00,5.93,5.98,5.83,5.93,991200.0,5.1592,5.2028,5.0722,5.1592,991200.0
2008-06-10 10:00:00,5.94,6.03,5.88,5.99,663600.0,5.168,5.2463,5.1157,5.2115,663600.0
2008-06-10 10:30:00,5.99,6.12,5.95,6.08,627700.0,5.2115,5.3246,5.1767,5.2898,627700.0
2008-06-10 11:00:00,6.08,6.23,6.03,6.06,916700.0,5.2898,5.4203,5.2463,5.2724,916700.0
2008-06-10 11:30:00,6.06,6.09,5.94,6.01,723800.0,5.2724,5.2985,5.168,5.2289,723800.0
2008-06-10 12:00:00,6.01,6.1,6.0,6.03,613200.0,5.2289,5.3072,5.2202,5.2463,613200.0
2008-06-10 12:30:00,6.03,6.05,5.99,6.02,272500.0,5.2463,5.2637,5.2115,5.2376,272500.0
2008-06-10 13:00:00,6.02,6.18,6.01,6.18,894200.0,5.2376,5.3768,5.2289,5.3768,894200.0
2008-06-10 13:30:00,6.18,6.24,6.11,6.12,1036200.0,5.3768,5.429,5.3159,5.3246,1036200.0
2008-06-10 14:00:00,6.13,6.14,6.05,6.11,782500.0,5.3333,5.342,5.2637,5.3159,782500.0
2008-06-10 14:30:00,6.11,6.12,5.99,6.02,851200.0,5.3159,5.3246,5.2115,5.2376,851200.0
2008-06-10 15:00:00,6.01,6.04,5.93,5.95,876300.0,5.2289,5.255,5.1592,5.1767,876300.0
2008-06-10 15:30:00,5.94,5.95,5.87,5.9,1018000.0,5.168,5.1767,5.107,5.1331,1018000.0
2008-06-11 09:30:00,5.85,5.88,5.73,5.81,732600.0,5.0896,5.1157,4.9852,5.0548,732600.0
2008-06-11 10:00:00,5.81,5.83,5.71,5.71,580200.0,5.0548,5.0722,4.9678,4.9678,580200.0
2008-06-11 10:30:00,5.71,5.75,5.53,5.62,1323700.0,4.9678,5.0026,4.8112,4.8895,1323700.0
2008-06-11 11:00:00,5.62,5.79,5.57,5.67,1425400.0,4.8895,5.0374,4.846,4.933,1425400.0
2008-06-11 11:30:00,5.67,5.69,5.59,5.64,659700.0,4.933,4.9504,4.8634,4.9069,659700.0
2008-06-11 12:00:00,5.63,5.64,5.55,5.56,627400.0,4.8982,4.9069,4.8286,4.8373,627400.0
2008-06-11 12:30:00,5.56,5.59,5.53,5.57,896400.0,4.8373,4.8634,4.8112,4.846,896400.0
2008-06-11 13:00:00,5.57,5.58,5.56,5.57,365700.0,4.846,4.8547,4.8373,4.846,365700.0
2008-06-11 13:30:00,5.57,5.6,5.53,5.57,761200.0,4.846,4.8721,4.8112,4.846,761200.0
2008-06-11 14:00:00,5.57,5.63,5.54,5.62,740500.0,4.846,4.8982,4.8199,4.8895,740500.0
2008-06-11 14:30:00,5.61,5.62,5.56,5.56,377700.0,4.8808,4.8895,4.8373,4.8373,377700.0
2008-06-11 15:00:00,5.56,5.58,5.46,5.49,1042500.0,4.8373,4.8547,4.7503,4.7764,1042500.0
2008-06-11 15:30:00,5.49,5.5,5.34,5.37,1865700.0,4.7764,4.7851,4.6459,4.672,1865700.0
2008-06-12 09:30:00,5.58,5.66,5.47,5.48,1437300.0,4.8547,4.9243,4.759,4.7677,1437300.0
2008-06-12 10:00:00,5.48,5.5,5.37,5.4,1455000.0,4.7677,4.7851,4.672,4.6981,1455000.0
2008-06-12 10:30:00,5.4,5.64,5.4,5.6,1079600.0,4.6981,4.9069,4.6981,4.8721,1079600.0
2008-06-12 11:00:00,5.6,5.71,5.56,5.65,1156900.0,4.8721,4.9678,4.8373,4.9156,1156900.0
2008-06-12 11:30:00,5.64,5.67,5.53,5.58,697700.0,4.9069,4.933,4.8112,4.8547,697700.0
2008-06-12 12:00:00,5.59,5.61,5.49,5.53,525800.0,4.8634,4.8808,4.7764,4.8112,525800.0
2008-06-12 12:30:00,5.53,5.55,5.41,5.43,709300.0,4.8112,4.8286,4.7068,4.7242,709300.0
2008-06-12 13:00:00,5.43,5.44,5.35,5.38,620100.0,4.7242,4.7329,4.6546,4.6807,620100.0
2008-06-12 13:30:00,5.39,5.43,5.27,5.29,1226600.0,4.6894,4.7242,4.585,4.6024,1226600.0
2008-06-12 14:00:00,5.3,5.36,5.13,5.26,2211600.0,4.6111,4.6633,4.4632,4.5763,2211600.0
2008-06-12 14:30:00,5.26,5.27,5.08,5.09,2094000.0,4.5763,4.585,4.4197,4.4284,2094000.0
2008-06-12 15:00:00,5.09,5.18,4.8,4.98,2272200.0,4.4284,4.5067,4.1761,4.3327,2272200.0
2008-06-12 15:30:00,4.98,5.18,4.97,5.12,3764000.0,4.3327,4.5067,4.324,4.4545,3764000.0
2008-06-13 09:30:00,5.34,5.46,5.24,5.37,1370100.0,4.6459,4.7503,4.5589,4.672,1370100.0
2008-06-13 10:00:00,5.37,5.49,5.32,5.38,1579300.0,4.672,4.7764,4.6285,4.6807,1579300.0
2008-06-13 10:30:00,5.39,5.46,5.26,5.37,1358800.0,4.6894,4.7503,4.5763,4.672,1358800.0
2008-06-13 11:00:00,5.37,5.44,5.33,5.34,1537100.0,4.672,4.7329,4.6372,4.6459,1537100.0
2008-06-13 11:30:00,5.35,5.35,5.2,5.33,739500.0,4.6546,4.6546,4.5241,4.6372,739500.0
2008-06-13 12:00:00,5.32,5.34,5.25,5.3,701900.0,4.6285,4.6459,4.5676,4.6111,701900.0
2008-06-13 12:30:00,5.3,5.32,5.25,5.27,435200.0,4.6111,4.6285,4.5676,4.585,435200.0
2008-06-13 13:00:00,5.27,5.3,5.22,5.25,1140500.0,4.585,4.6111,4.5415,4.5676,1140500.0
2008-06-13 13:30:00,5.25,5.28,5.22,5.26,536200.0,4.5676,4.5937,4.5415,4.5763,536200.0
2008-06-13 14:00:00,5.26,5.28,5.24,5.26,516800.0,4.5763,4.5937,4.5589,4.5763,516800.0
2008-06-13 14:30:00,5.26,5.3,5.24,5.27,801500.0,4.5763,4.6111,4.5589,4.585,801500.0
2008-06-13 15:00:00,5.26,5.33,5.26,5.26,1259300.0,4.5763,4.6372,4.5763,4.5763,1259300.0
2008-06-13 15:30:00,5.27,5.3,5.26,5.29,1425700.0,4.585,4.6111,4.5763,4.6024,1425700.0
2008-06-16 09:30:00,5.19,5.26,5.11,5.12,1169500.0,4.5154,4.5763,4.4458,4.4545,1169500.0
2008-06-16 10:00:00,5.12,5.15,5.06,5.13,1109400.0,4.4545,4.4806,4.4023,4.4632,1109400.0
2008-06-16 10:30:00,5.13,5.28,5.12,5.28,1004800.0,4.4632,4.5937,4.4545,4.5937,1004800.0
2008-06-16 11:00:00,5.27,5.37,5.27,5.36,1544500.0,4.585,4.672,4.585,4.6633,1544500.0
2008-06-16 11:30:00,5.35,5.46,5.34,5.42,658900.0,4.6546,4.7503,4.6459,4.7155,658900.0
2008-06-16 12:00:00,5.42,5.43,5.34,5.35,570700.0,4.7155,4.7242,4.6459,4.6546,570700.0
2008-06-16 12:30:00,5.34,5.41,5.33,5.37,460300.0,4.6459,4.7068,4.6372,4.672,460300.0
2008-06-16 13:00:00,5.36,5.49,5.33,5.48,730600.0,4.6633,4.7764,4.6372,4.7677,730600.0
2008-06-16 13:30:00,5.49,5.64,5.48,5.58,1323000.0,4.7764,4.9069,4.7677,4.8547,1323000.0
2008-06-16 14:00:00,5.58,5.6,5.47,5.52,808500.0,4.8547,4.8721,4.759,4.8025,808500.0
2008-06-16 14:30:00,5.52,5.66,5.52,5.61,754800.0,4.8025,4.9243,4.8025,4.8808,754800.0
2008-06-16 15:00:00,5.61,5.61,5.52,5.53,716700.0,4.8808,4.8808,4.8025,4.8112,716700.0
2008-06-16 15:30:00,5.54,5.55,5.48,5.54,663000.0,4.8199,4.8286,4.7677,4.8199,663000.0
2008-06-17 09:30:00,5.75,5.81,5.61,5.62,1273500.0,5.0026,5.0548,4.8808,4.8895,1273500.0
2008-06-17 10:00:00,5.62,5.82,5.62,5.71,966000.0,4.8895,5.0635,4.8895,4.9678,966000.0
2008-06-17 10:30:00,5.7,5.76,5.63,5.67,836400.0,4.9591,5.0113,4.8982,4.933,836400.0
2008-06-17 11:00:00,5.66,5.66,5.57,5.59,536800.0,4.9243,4.9243,4.846,4.8634,536800.0
2008-06-17 11:30:00,5.58,5.64,5.54,5.58,526700.0,4.8547,4.9069,4.8199,4.8547,526700.0
2008-06-17 12:00:00,5.58,5.69,5.57,5.66,333200.0,4.8547,4.9504,4.846,4.9243,333200.0
2008-06-17 12:30:00,5.66,5.68,5.57,5.63,396900.0,4.9243,4.9417,4.846,4.8982,396900.0
2008-06-17 13:00:00,5.64,5.75,5.64,5.75,546700.0,4.9069,5.0026,4.9069,5.0026,546700.0
2008-06-17 13:30:00,5.75,5.78,5.72,5.76,365700.0,5.0026,5.0287,4.9765,5.0113,365700.0
2008-06-17 14:00:00,5.76,5.8,5.72,5.73,413600.0,5.0113,5.0461,4.9765,4.9852,413600.0
2008-06-17 14:30:00,5.73,5.76,5.7,5.74,618800.0,4.9852,5.0113,4.9591,4.9939,618800.0
2008-06-17 15:00:00,5.74,5.74,5.7,5.73,446900.0,4.9939,4.9939,4.9591,4.9852,446900.0
2008-06-17 15:30:00,5.73,5.74,5.7,5.71,515800.0,4.9852,4.9939,4.9591,4.9678,515800.0
2008-06-18 09:30:00,5.5,5.65,5.45,5.49,664000.0,4.7851,4.9156,4.7416,4.7764,664000.0
2008-06-18 10:00:00,5.48,5.49,5.4,5.43,879700.0,4.7677,4.7764,4.6981,4.7242,879700.0
2008-06-18 10:30:00,5.42,5.43,5.21,5.37,1305500.0,4.7155,4.7242,4.5328,4.672,1305500.0
2008-06-18 11:00:00,5.37,5.53,5.36,5.49,552500.0,4.672,4.8112,4.6633,4.7764,552500.0
2008-06-18 11:30:00,5.48,5.58,5.47,5.52,613300.0,4.7677,4.8547,4.759,4.8025,613300.0
2008-06-18 12:00:00,5.53,5.55,5.41,5.43,411300.0,4.8112,4.8286,4.7068,4.7242,411300.0
2008-06-18 12:30:00,5.43,5.45,5.35,5.41,427200.0,4.7242,4.7416,4.6546,4.7068,427200.0
2008-06-18 13:00:00,5.41,5.41,5.32,5.34,382400.0,4.7068,4.7068,4.6285,4.6459,382400.0
2008-06-18 13:30:00,5.34,5.54,5.31,5.36,1091000.0,4.6459,4.8199,4.6198,4.6633,1091000.0
2008-06-18 14:00:00,5.36,5.41,5.29,5.37,999600.0,4.6633,4.7068,4.6024,4.672,999600.0
2008-06-18 14:30:00,5.36,5.43,5.36,5.43,476400.0,4.6633,4.7242,4.6633,4.7242,476400.0
2008-06-18 15:00:00,5.43,5.46,5.4,5.46,635900.0,4.7242,4.7503,4.6981,4.7503,635900.0
2008-06-18 15:30:00,5.46,5.46,5.41,5.44,1176700.0,4.7503,4.7503,4.7068,4.7329,1176700.0
2008-06-19 09:30:00,5.47,5.75,5.44,5.74,1307100.0,4.759,5.0026,4.7329,4.9939,1307100.0
2008-06-19 10:00:00,5.73,5.78,5.7,5.76,878800.0,4.9852,5.0287,4.9591,5.0113,878800.0
2008-06-19 10:30:00,5.76,5.78,5.65,5.78,1369500.0,5.0113,5.0287,4.9156,5.0287,1369500.0
2008-06-19 11:00:00,5.79,5.83,5.71,5.81,685500.0,5.0374,5.0722,4.9678,5.0548,685500.0
2008-06-19 11:30:00,5.81,6.01,5.81,5.89,1156600.0,5.0548,5.2289,5.0548,5.1244,1156600.0
2008-06-19 12:00:00,5.89,6.12,5.87,6.1,978600.0,5.1244,5.3246,5.107,5.3072,978600.0
2008-06-19 12:30:00,6.1,6.2,6.0,6.03,1174000.0,5.3072,5.3942,5.2202,5.2463,1174000.0
2008-06-19 13:00:00,6.03,6.09,5.96,6.06,608100.0,5.2463,5.2985,5.1854,5.2724,608100.0
2008-06-19 13:30:00,6.07,6.08,5.9,5.95,516800.0,5.2811,5.2898,5.1331,5.1767,516800.0
2008-06-19 14:00:00,5.95,6.12,5.93,6.09,603800.0,5.1767,5.3246,5.1592,5.2985,603800.0
2008-06-19 14:30:00,6.08,6.17,6.07,6.11,700900.0,5.2898,5.3681,5.2811,5.3159,700900.0
2008-06-19 15:00:00,6.12,6.25,6.11,6.19,1358300.0,5.3246,5.4377,5.3159,5.3855,1358300.0
2008-06-19 15:30:00,6.2,6.38,6.18,6.37,2277200.0,5.3942,5.5508,5.3768,5.5421,2277200.0
2008-06-20 09:30:00,5.93,6.08,5.55,5.65,2236300.0,5.1592,5.2898,4.8286,4.9156,2236300.0
2008-06-20 10:00:00,5.65,5.79,5.51,5.77,2502000.0,4.9156,5.0374,4.7938,5.02,2502000.0
2008-06-20 10:30:00,5.77,5.79,5.61,5.76,1416400.0,5.02,5.0374,4.8808,5.0113,1416400.0
2008-06-20 11:00:00,5.76,5.84,5.65,5.79,987700.0,5.0113,5.0809,4.9156,5.0374,987700.0
2008-06-20 11:30:00,5.79,5.87,5.75,5.87,821000.0,5.0374,5.107,5.0026,5.107,821000.0
2008-06-20 12:00:00,5.86,5.89,5.84,5.89,490400.0,5.0983,5.1244,5.0809,5.1244,490400.0
2008-06-20 12:30:00,5.89,5.96,5.87,5.93,475500.0,5.1244,5.1854,5.107,5.1592,475500.0
2008-06-20 13:00:00,5.93,5.97,5.85,5.86,474800.0,5.1592,5.1941,5.0896,5.0983,474800.0
2008-06-20 13:30:00,5.86,5.89,5.72,5.82,847700.0,5.0983,5.1244,4.9765,5.0635,847700.0
2008-06-20 14:00:00,5.81,5.82,5.67,5.73,564900.0,5.0548,5.0635,4.933,4.9852,564900.0
2008-06-20 14:30:00,5.73,5.75,5.68,5.68,440200.0,4.9852,5.0026,4.9417,4.9417,440200.0
2008-06-20 15:00:00,5.69,5.79,5.66,5.69,686000.0,4.9504,5.0374,4.9243,4.9504,686000.0
2008-06-20 15:30:00,5.7,5.75,5.67,5.72,933300.0,4.9591,5.0026,4.933,4.9765,933300.0
2008-06-23 09:30:00,5.89,5.89,5.38,5.4,1435900.0,5.1244,5.1244,4.6807,4.6981,1435900.0
2008-06-23 10:00:00,5.39,5.45,5.3,5.33,2612100.0,4.6894,4.7416,4.6111,4.6372,2612100.0
2008-06-23 10:30:00,5.34,5.39,5.25,5.27,1409200.0,4.6459,4.6894,4.5676,4.585,1409200.0
2008-06-23 11:00:00,5.27,5.31,5.23,5.24,879800.0,4.585,4.6198,4.5502,4.5589,879800.0
2008-06-23 11:30:00,5.24,5.27,5.11,5.2,1061800.0,4.5589,4.585,4.4458,4.5241,1061800.0
2008-06-23 12:00:00,5.21,5.22,5.12,5.12,619900.0,4.5328,4.5415,4.4545,4.4545,619900.0
2008-06-23 12:30:00,5.12,5.23,5.12,5.19,1282800.0,4.4545,4.5502,4.4545,4.5154,1282800.0
2008-06-23 13:00:00,5.19,5.27,5.17,5.17,798500.0,4.5154,4.585,4.498,4.498,798500.0
2008-06-23 13:30:00,5.18,5.21,5.16,5.17,599700.0,4.5067,4.5328,4.4893,4.498,599700.0
2008-06-23 14:00:00,5.17,5.21,5.15,5.2,1259800.0,4.498,4.5328,4.4806,4.5241,1259800.0
2008-06-23 14:30:00,5.2,5.2,5.07,5.12,1152800.0,4.5241,4.5241,4.411,4.4545,1152800.0
2008-06-23 15:00:00,5.12,5.12,5.05,5.07,1415400.0,4.4545,4.4545,4.3936,4.411,1415400.0
2008-06-23 15:30:00,5.08,5.09,4.95,5.04,3598600.0,4.4197,4.4284,4.3066,4.3849,3598600.0
2008-06-24 09:30:00,5.1,5.11,4.84,4.93,1367500.0,4.4371,4.4458,4.2109,4.2892,1367500.0
2008-06-24 10:00:00,4.93,5.06,4.84,5.05,1752400.0,4.2892,4.4023,4.2109,4.3936,1752400.0
2008-06-24 10:30:00,5.05,5.19,4.99,5.18,1456000.0,4.3936,4.5154,4.3414,4.5067,1456000.0
2008-06-24 11:00:00,5.19,5.32,5.19,5.31,1962500.0,4.5154,4.6285,4.5154,4.6198,1962500.0
2008-06-24 11:30:00,5.31,5.5,5.31,5.43,1515100.0,4.6198,4.7851,4.6198,4.7242,1515100.0
2008-06-24 12:00:00,5.43,5.49,5.37,5.44,2185200.0,4.7242,4.7764,4.672,4.7329,2185200.0
2008-06-24 12:30:00,5.44,5.44,5.29,5.34,558500.0,4.7329,4.7329,4.6024,4.6459,558500.0
2008-06-24 13:00:00,5.34,5.43,5.32,5.35,585300.0,4.6459,4.7242,4.6285,4.6546,585300.0
2008-06-24 13:30:00,5.36,5.39,5.35,5.35,356800.0,4.6633,4.6894,4.6546,4.6546,356800.0
2008-06-24 14:00:00,5.35,5.42,5.35,5.4,444400.0,4.6546,4.7155,4.6546,4.6981,444400.0
2008-06-24 14:30:00,5.4,5.43,5.31,5.32,838400.0,4.6981,4.7242,4.6198,4.6285,838400.0
2008-06-24 15:00:00,5.33,5.36,5.25,5.26,864400.0,4.6372,4.6633,4.5676,4.5763,864400.0
2008-06-24 15:30:00,5.26,5.3,5.17,5.22,2005000.0,4.5763,4.6111,4.498,4.5415,2005000.0
2008-06-25 09:30:00,5.48,5.48,5.28,5.3,1227900.0,4.7677,4.7677,4.5937,4.6111,1227900.0
2008-06-25 10:00:00,5.31,5.4,5.31,5.37,776300.0,4.6198,4.6981,4.6198,4.672,776300.0
2008-06-25 10:30:00,5.38,5.74,5.38,5.72,3425200.0,4.6807,4.9939,4.6807,4.9765,3425200.0
2008-06-25 11:00:00,5.73,5.76,5.56,5.65,1549800.0,4.9852,5.0113,4.8373,4.9156,1549800.0
2008-06-25 11:30:00,5.64,5.71,5.58,5.62,794300.0,4.9069,4.9678,4.8547,4.8895,794300.0
2008-06-25 12:00:00,5.62,5.63,5.59,5.61,232300.0,4.8895,4.8982,4.8634,4.8808,232300.0
2008-06-25 12:30:00,5.61,5.67,5.6,5.65,708000.0,4.8808,4.933,4.8721,4.9156,708000.0
2008-06-25 13:00:00,5.65,5.66,5.61,5.63,506300.0,4.9156,4.9243,4.8808,4.8982,506300.0
2008-06-25 13:30:00,5.62,5.63,5.55,5.58,793700.0,4.8895,4.8982,4.8286,4.8547,793700.0
2008-06-25 14:00:00,5.58,5.61,5.37,5.37,1265500.0,4.8547,4.8808,4.672,4.672,1265500.0
2008-06-25 14:30:00,5.38,5.43,5.29,5.37,1059900.0,4.6807,4.7242,4.6024,4.672,1059900.0
2008-06-25 15:00:00,5.38,5.45,5.29,5.33,945100.0,4.6807,4.7416,4.6024,4.6372,945100.0
2008-06-25 15:30:00,5.33,5.35,5.27,5.29,1082400.0,4.6372,4.6546,4.585,4.6024,1082400.0
2008-06-26 09:30:00,5.05,5.17,5.05,5.13,1336600.0,4.3936,4.498,4.3936,4.4632,1336600.0
2008-06-26 10:00:00,5.14,5.26,5.11,5.24,1049200.0,4.4719,4.5763,4.4458,4.5589,1049200.0
2008-06-26 10:30:00,5.23,5.26,5.19,5.21,772100.0,4.5502,4.5763,4.5154,4.5328,772100.0
2008-06-26 11:00:00,5.21,5.29,5.18,5.23,720400.0,4.5328,4.6024,4.5067,4.5502,720400.0
2008-06-26 11:30:00,5.22,5.36,5.22,5.35,641300.0,4.5415,4.6633,4.5415,4.6546,641300.0
2008-06-26 12:00:00,5.35,5.43,5.29,5.29,1727700.0,4.6546,4.7242,4.6024,4.6024,1727700.0
2008-06-26 12:30:00,5.3,5.35,5.25,5.33,427700.0,4.6111,4.6546,4.5676,4.6372,427700.0
2008-06-26 13:00:00,5.34,5.39,5.32,5.33,569100.0,4.6459,4.6894,4.6285,4.6372,569100.0
2008-06-26 13:30:00,5.33,5.42,5.33,5.4,844700.0,4.6372,4.7155,4.6372,4.6981,844700.0
2008-06-26 14:00:00,5.4,5.42,5.17,5.37,1726200.0,4.6981,4.7155,4.498,4.672,1726200.0
2008-06-26 14:30:00,5.37,5.41,5.32,5.33,7361400.0,4.672,4.7068,4.6285,4.6372,7361400.0
2008-06-26 15:00:00,5.33,5.42,5.33,5.4,1643700.0,4.6372,4.7155,4.6372,4.6981,1643700.0
2008-06-26 15:30:00,5.39,5.46,5.37,5.45,2774200.0,4.6894,4.7503,4.672,4.7416,2774200.0
2008-06-27 09:30:00,5.32,5.47,5.22,5.36,1337000.0,4.6285,4.759,4.5415,4.6633,1337000.0
2008-06-27 10:00:00,5.36,5.53,5.36,5.4,987800.0,4.6633,4.8112,4.6633,4.6981,987800.0
2008-06-27 10:30:00,5.4,5.43,5.26,5.3,1446900.0,4.6981,4.7242,4.5763,4.6111,1446900.0
2008-06-27 11:00:00,5.3,5.4,5.25,5.36,940600.0,4.6111,4.6981,4.5676,4.6633,940600.0
2008-06-27 11:30:00,5.35,5.38,5.3,5.35,666100.0,4.6546,4.6807,4.6111,4.6546,666100.0
2008-06-27 12:00:00,5.35,5.39,5.31,5.33,554300.0,4.6546,4.6894,4.6198,4.6372,554300.0
2008-06-27 12:30:00,5.34,5.35,5.31,5.32,528600.0,4.6459,4.6546,4.6198,4.6285,528600.0
2008-06-27 13:00:00,5.33,5.37,5.27,5.29,1116500.0,4.6372,4.672,4.585,4.6024,1116500.0
2008-06-27 13:30:00,5.28,5.35,5.27,5.32,684200.0,4.5937,4.6546,4.585,4.6285,684200.0
2008-06-27 14:00:00,5.32,5.41,5.29,5.39,613900.0,4.6285,4.7068,4.6024,4.6894,613900.0
2008-06-27 14:30:00,5.39,5.46,5.33,5.35,793300.0,4.6894,4.7503,4.6372,4.6546,793300.0
2008-06-27 15:00:00,5.34,5.37,5.33,5.35,1021800.0,4.6459,4.672,4.6372,4.6546,1021800.0
2008-06-27 15:30:00,5.35,5.54,5.33,5.53,2483000.0,4.6546,4.8199,4.6372,4.8112,2483000.0
2008-06-30 09:30:00,5.42,5.46,5.25,5.26,1034100.0,4.7155,4.7503,4.5676,4.5763,1034100.0
2008-06-30 10:00:00,5.26,5.34,5.2,5.33,775700.0,4.5763,4.6459,4.5241,4.6372,775700.0
2008-06-30 10:30:00,5.34,5.43,5.3,5.43,435900.0,4.6459,4.7242,4.6111,4.7242,435900.0
2008-06-30 11:00:00,5.43,5.57,5.38,5.56,752200.0,4.7242,4.846,4.6807,4.8373,752200.0
2008-06-30 11:30:00,5.57,5.7,5.55,5.64,757200.0,4.846,4.9591,4.8286,4.9069,757200.0
2008-06-30 12:00:00,5.65,5.67,5.6,5.66,357500.0,4.9156,4.933,4.8721,4.9243,357500.0
2008-06-30 12:30:00,5.67,5.69,5.51,5.57,505400.0,4.933,4.9504,4.7938,4.846,505400.0
2008-06-30 13:00:00,5.58,5.62,5.52,5.6,409300.0,4.8547,4.8895,4.8025,4.8721,409300.0
2008-06-30 13:30:00,5.6,5.63,5.56,5.58,633700.0,4.8721,4.8982,4.8373,4.8547,633700.0
2008-06-30 14:00:00,5.58,5.62,5.52,5.57,573800.0,4.8547,4.8895,4.8025,4.846,573800.0
2008-06-30 14:30:00,5.56,5.58,5.5,5.53,392500.0,4.8373,4.8547,4.7851,4.8112,392500.0
2008-06-30 15:00:00,5.54,5.76,5.53,5.74,1227500.0,4.8199,5.0113,4.8112,4.9939,1227500.0
2008-06-30 15:30:00,5.74,5.76,5.69,5.72,2425000.0,4.9939,5.0113,4.9504,4.9765,2425000.0
2008-07-01 09:30:00,5.47,5.55,5.35,5.52,810200.0,4.759,4.8286,4.6546,4.8025,810200.0
2008-07-01 10:00:00,5.51,5.67,5.47,5.49,822900.0,4.7938,4.933,4.759,4.7764,822900.0
2008-07-01 10:30:00,5.5,5.55,5.45,5.49,624200.0,4.7851,4.8286,4.7416,4.7764,624200.0
2008-07-01 11:00:00,5.48,5.51,5.34,5.4,1181900.0,4.7677,4.7938,4.6459,4.6981,1181900.0
2008-07-01 11:30:00,5.4,5.41,5.33,5.37,900300.0,4.6981,4.7068,4.6372,4.672,900300.0
2008-07-01 12:00:00,5.36,5.37,5.21,5.22,1426500.0,4.6633,4.672,4.5328,4.5415,1426500.0
2008-07-01 12:30:00,5.23,5.33,5.22,5.28,765300.0,4.5502,4.6372,4.5415,4.5937,765300.0
2008-07-01 13:00:00,5.28,5.28,5.25,5.26,438200.0,4.5937,4.5937,4.5676,4.5763,438200.0
2008-07-01 13:30:00,5.27,5.39,5.25,5.37,738800.0,4.585,4.6894,4.5676,4.672,738800.0
2008-07-01 14:00:00,5.36,5.45,5.32,5.35,823200.0,4.6633,4.7416,4.6285,4.6546,823200.0
2008-07-01 14:30:00,5.35,5.39,5.3,5.34,806200.0,4.6546,4.6894,4.6111,4.6459,806200.0
2008-07-01 15:00:00,5.33,5.38,5.3,5.33,1139500.0,4.6372,4.6807,4.6111,4.6372,1139500.0
2008-07-01 15:30:00,5.33,5.56,5.33,5.51,2093200.0,4.6372,4.8373,4.6372,4.7938,2093200.0
2008-07-02 09:30:00,5.52,5.52,5.35,5.44,928800.0,4.8025,4.8025,4.6546,4.7329,928800.0
2008-07-02 10:00:00,5.44,5.49,5.35,5.39,754200.0,4.7329,4.7764,4.6546,4.6894,754200.0
2008-07-02 10:30:00,5.39,5.46,5.33,5.36,1121500.0,4.6894,4.7503,4.6372,4.6633,1121500.0
2008-07-02 11:00:00,5.36,5.36,5.12,5.17,1379300.0,4.6633,4.6633,4.4545,4.498,1379300.0
2008-07-02 11:30:00,5.17,5.2,5.08,5.11,1264300.0,4.498,4.5241,4.4197,4.4458,1264300.0
2008-07-02 12:00:00,5.11,5.21,5.1,5.13,560600.0,4.4458,4.5328,4.4371,4.4632,560600.0
2008-07-02 12:30:00,5.13,5.19,5.12,5.15,544000.0,4.4632,4.5154,4.4545,4.4806,544000.0
2008-07-02 13:00:00,5.15,5.16,5.14,5.15,359700.0,4.4806,4.4893,4.4719,4.4806,359700.0
2008-07-02 13:30:00,5.16,5.2,5.13,5.18,432100.0,4.4893,4.5241,4.4632,4.5067,432100.0
2008-07-02 14:00:00,5.18,5.23,5.12,5.13,761400.0,4.5067,4.5502,4.4545,4.4632,761400.0
2008-07-02 14:30:00,5.13,5.13,4.99,5.02,1031800.0,4.4632,4.4632,4.3414,4.3675,1031800.0
2008-07-02 15:00:00,5.02,5.04,4.95,4.95,752400.0,4.3675,4.3849,4.3066,4.3066,752400.0
2008-07-02 15:30:00,4.95,4.96,4.85,4.92,2015400.0,4.3066,4.3153,4.2196,4.2805,2015400.0
2008-07-03 08:00:00,4.97,4.97,4.97,4.97,700.0,4.324,4.324,4.324,4.324,700.0
2008-07-03 08:30:00,4.97,5.0,4.97,5.0,7800.0,4.324,4.3501,4.324,4.3501,7800.0
2008-07-03 09:00:00,5.04,5.07,4.95,4.95,6600.0,4.3849,4.411,4.3066,4.3066,6600.0
2008-07-03 09:30:00,5.0,5.04,4.71,4.89,1162100.0,4.3501,4.3849,4.0978,4.2544,1162100.0
2008-07-03 10:00:00,4.88,5.04,4.78,5.03,1305900.0,4.2457,4.3849,4.1587,4.3762,1305900.0
2008-07-03 10:30:00,5.03,5.18,4.99,5.1,1194400.0,4.3762,4.5067,4.3414,4.4371,1194400.0
2008-07-03 11:00:00,5.1,5.21,5.05,5.11,954900.0,4.4371,4.5328,4.3936,4.4458,954900.0
2008-07-03 11:30:00,5.11,5.15,5.08,5.13,446800.0,4.4458,4.4806,4.4197,4.4632,446800.0
2008-07-03 12:00:00,5.12,5.13,5.06,5.11,561400.0,4.4545,4.4632,4.4023,4.4458,561400.0
2008-07-03 12:30:00,5.11,5.11,4.99,5.0,1069700.0,4.4458,4.4458,4.3414,4.3501,1069700.0
2008-07-07 09:30:00,5.34,5.34,5.17,5.27,1496300.0,4.6459,4.6459,4.498,4.585,1496300.0
2008-07-07 10:00:00,5.27,5.29,5.16,5.21,933800.0,4.585,4.6024,4.4893,4.5328,933800.0
2008-07-07 10:30:00,5.21,5.22,5.1,5.13,1123600.0,4.5328,4.5415,4.4371,4.4632,1123600.0
2008-07-07 11:00:00,5.13,5.17,5.11,5.15,824700.0,4.4632,4.498,4.4458,4.4806,824700.0
2008-07-07 11:30:00,5.15,5.25,5.14,5.24,569000.0,4.4806,4.5676,4.4719,4.5589,569000.0
2008-07-07 12:00:00,5.24,5.24,5.05,5.06,1051800.0,4.5589,4.5589,4.3936,4.4023,1051800.0
2008-07-07 12:30:00,5.06,5.1,4.98,4.99,950200.0,4.4023,4.4371,4.3327,4.3414,950200.0
2008-07-07 13:00:00,4.99,5.0,4.87,4.88,945200.0,4.3414,4.3501,4.237,4.2457,945200.0
2008-07-07 13:30:00,4.88,4.92,4.81,4.83,703400.0,4.2457,4.2805,4.1848,4.2022,703400.0
2008-07-07 14:00:00,4.84,4.87,4.77,4.84,1029700.0,4.2109,4.237,4.15,4.2109,1029700.0
2008-07-07 14:30:00,4.84,4.84,4.72,4.73,1359800.0,4.2109,4.2109,4.1065,4.1152,1359800.0
2008-07-07 15:00:00,4.74,4.84,4.73,4.83,1654400.0,4.1239,4.2109,4.1152,4.2022,1654400.0
2008-07-07 15:30:00,4.82,4.87,4.8,4.85,2272300.0,4.1935,4.237,4.1761,4.2196,2272300.0
2008-07-08 09:30:00,5.16,5.29,5.07,5.14,1497100.0,4.4893,4.6024,4.411,4.4719,1497100.0
2008-07-08 10:00:00,5.14,5.24,5.06,5.12,1378500.0,4.4719,4.5589,4.4023,4.4545,1378500.0
2008-07-08 10:30:00,5.12,5.22,5.11,5.21,732400.0,4.4545,4.5415,4.4458,4.5328,732400.0
2008-07-08 11:00:00,5.21,5.48,5.21,5.43,1997900.0,4.5328,4.7677,4.5328,4.7242,1997900.0
2008-07-08 11:30:00,5.43,5.47,5.35,5.38,880300.0,4.7242,4.759,4.6546,4.6807,880300.0
2008-07-08 12:00:00,5.38,5.45,5.35,5.45,798100.0,4.6807,4.7416,4.6546,4.7416,798100.0
2008-07-08 12:30:00,5.45,5.5,5.43,5.47,957600.0,4.7416,4.7851,4.7242,4.759,957600.0
2008-07-08 13:00:00,5.48,5.51,5.43,5.49,762400.0,4.7677,4.7938,4.7242,4.7764,762400.0
2008-07-08 13:30:00,5.48,5.53,5.42,5.46,909000.0,4.7677,4.8112,4.7155,4.7503,909000.0
2008-07-08 14:00:00,5.45,5.55,5.41,5.54,863400.0,4.7416,4.8286,4.7068,4.8199,863400.0
2008-07-08 14:30:00,5.54,5.59,5.51,5.59,850100.0,4.8199,4.8634,4.7938,4.8634,850100.0
2008-07-08 15:00:00,5.59,5.71,5.58,5.7,1444100.0,4.8634,4.9678,4.8547,4.9591,1444100.0
2008-07-08 15:30:00,5.7,5.9,5.7,5.87,2615400.0,4.9591,5.1331,4.9591,5.107,2615400.0
2008-07-09 09:30:00,5.74,5.85,5.6,5.72,1978500.0,4.9939,5.0896,4.8721,4.9765,1978500.0
2008-07-09 10:00:00,5.72,5.75,5.55,5.75,1858100.0,4.9765,5.0026,4.8286,5.0026,1858100.0
2008-07-09 10:30:00,5.75,5.76,5.49,5.64,2214000.0,5.0026,5.0113,4.7764,4.9069,2214000.0
2008-07-09 11:00:00,5.64,5.83,5.6,5.83,1372500.0,4.9069,5.0722,4.8721,5.0722,1372500.0
2008-07-09 11:30:00,5.83,5.88,5.7,5.75,799500.0,5.0722,5.1157,4.9591,5.0026,799500.0
2008-07-09 12:00:00,5.75,5.8,5.69,5.73,605000.0,5.0026,5.0461,4.9504,4.9852,605000.0
2008-07-09 12:30:00,5.73,5.75,5.55,5.57,750200.0,4.9852,5.0026,4.8286,4.846,750200.0
2008-07-09 13:00:00,5.58,5.58,5.46,5.57,659200.0,4.8547,4.8547,4.7503,4.846,659200.0
2008-07-09 13:30:00,5.57,5.65,5.52,5.56,746700.0,4.846,4.9156,4.8025,4.8373,746700.0
2008-07-09 14:00:00,5.56,5.6,5.51,5.54,444200.0,4.8373,4.8721,4.7938,4.8199,444200.0
2008-07-09 14:30:00,5.54,5.56,5.36,5.44,737700.0,4.8199,4.8373,4.6633,4.7329,737700.0
2008-07-09 15:00:00,5.43,5.44,5.27,5.27,964400.0,4.7242,4.7329,4.585,4.585,964400.0
2008-07-09 15:30:00,5.27,5.29,5.2,5.28,1943400.0,4.585,4.6024,4.5241,4.5937,1943400.0
2008-07-10 09:30:00,5.22,5.32,5.11,5.23,716300.0,4.5415,4.6285,4.4458,4.5502,716300.0
2008-07-10 10:00:00,5.21,5.24,5.1,5.15,512900.0,4.5328,4.5589,4.4371,4.4806,512900.0
2008-07-10 10:30:00,5.16,5.2,5.11,5.13,386800.0,4.4893,4.5241,4.4458,4.4632,386800.0
2008-07-10 11:00:00,5.12,5.18,5.11,5.16,442100.0,4.4545,4.5067,4.4458,4.4893,442100.0
2008-07-10 11:30:00,5.16,5.49,5.13,5.28,726700.0,4.4893,4.7764,4.4632,4.5937,726700.0
2008-07-10 12:00:00,5.28,5.39,5.26,5.36,645500.0,4.5937,4.6894,4.5763,4.6633,645500.0
2008-07-10 12:30:00,5.36,5.44,5.31,5.33,374300.0,4.6633,4.7329,4.6198,4.6372,374300.0
2008-07-10 13:00:00,5.33,5.39,5.33,5.38,391700.0,4.6372,4.6894,4.6372,4.6807,391700.0
2008-07-10 13:30:00,5.39,5.55,5.38,5.46,720400.0,4.6894,4.8286,4.6807,4.7503,720400.0
2008-07-10 14:00:00,5.46,5.47,5.25,5.3,685400.0,4.7503,4.759,4.5676,4.6111,685400.0
2008-07-10 14:30:00,5.31,5.34,4.98,4.98,2055700.0,4.6198,4.6459,4.3327,4.3327,2055700.0
2008-07-10 15:00:00,4.98,5.31,4.96,5.15,1485100.0,4.3327,4.6198,4.3153,4.4806,1485100.0
2008-07-10 15:30:00,5.15,5.21,5.11,5.14,1042500.0,4.4806,4.5328,4.4458,4.4719,1042500.0
2008-07-11 09:30:00,4.88,4.94,4.75,4.87,1915500.0,4.2457,4.2979,4.1326,4.237,1915500.0
2008-07-11 10:00:00,4.87,4.94,4.79,4.82,1151700.0,4.237,4.2979,4.1674,4.1935,1151700.0
2008-07-11 10:30:00,4.81,4.83,4.75,4.78,988300.0,4.1848,4.2022,4.1326,4.1587,988300.0
2008-07-11 11:00:00,4.78,4.78,4.62,4.64,1153700.0,4.1587,4.1587,4.0195,4.0369,1153700.0
2008-07-11 11:30:00,4.64,4.8,4.59,4.75,1247700.0,4.0369,4.1761,3.9934,4.1326,1247700.0
2008-07-11 12:00:00,4.75,4.86,4.72,4.86,832900.0,4.1326,4.2283,4.1065,4.2283,832900.0
2008-07-11 12:30:00,4.85,4.87,4.8,4.82,853500.0,4.2196,4.237,4.1761,4.1935,853500.0
2008-07-11 13:00:00,4.81,4.89,4.8,4.82,757900.0,4.1848,4.2544,4.1761,4.1935,757900.0
2008-07-11 13:30:00,4.82,4.97,4.8,4.88,721900.0,4.1935,4.324,4.1761,4.2457,721900.0
2008-07-11 14:00:00,4.87,4.95,4.85,4.95,755500.0,4.237,4.3066,4.2196,4.3066,755500.0
2008-07-11 14:30:00,4.95,5.16,4.9,5.16,1460800.0,4.3066,4.4893,4.2631,4.4893,1460800.0
2008-07-11 15:00:00,5.15,5.23,4.91,5.02,1482500.0,4.4806,4.5502,4.2718,4.3675,1482500.0
2008-07-11 15:30:00,5.03,5.04,4.88,4.92,1015600.0,4.3762,4.3849,4.2457,4.2805,1015600.0
2008-07-14 09:30:00,5.28,5.28,4.81,4.9,893300.0,4.5937,4.5937,4.1848,4.2631,893300.0
2008-07-14 10:00:00,4.9,4.92,4.77,4.77,794800.0,4.2631,4.2805,4.15,4.15,794800.0
2008-07-14 10:30:00,4.77,4.83,4.74,4.79,722200.0,4.15,4.2022,4.1239,4.1674,722200.0
2008-07-14 11:00:00,4.79,4.83,4.66,4.71,977500.0,4.1674,4.2022,4.0543,4.0978,977500.0
2008-07-14 11:30:00,4.7,4.75,4.67,4.75,429000.0,4.0891,4.1326,4.063,4.1326,429000.0
2008-07-14 12:00:00,4.74,4.74,4.64,4.65,537300.0,4.1239,4.1239,4.0369,4.0456,537300.0
2008-07-14 12:30:00,4.65,4.72,4.64,4.72,288500.0,4.0456,4.1065,4.0369,4.1065,288500.0
2008-07-14 13:00:00,4.72,4.75,4.68,4.7,402500.0,4.1065,4.1326,4.0717,4.0891,402500.0
2008-07-14 13:30:00,4.7,4.83,4.7,4.76,429000.0,4.0891,4.2022,4.0891,4.1413,429000.0
2008-07-14 14:00:00,4.77,4.77,4.67,4.68,554400.0,4.15,4.15,4.063,4.0717,554400.0
2008-07-14 14:30:00,4.68,4.7,4.65,4.68,434900.0,4.0717,4.0891,4.0456,4.0717,434900.0
2008-07-14 15:00:00,4.68,4.75,4.67,4.71,828500.0,4.0717,4.1326,4.063,4.0978,828500.0
2008-07-14 15:30:00,4.71,4.75,4.64,4.65,1146300.0,4.0978,4.1326,4.0369,4.0456,1146300.0
2008-07-15 09:30:00,4.6,4.61,4.27,4.3,909100.0,4.0021,4.0108,3.715,3.7411,909100.0
2008-07-15 10:00:00,4.3,4.31,4.0,4.15,2200800.0,3.7411,3.7498,3.4801,3.6106,2200800.0
2008-07-15 10:30:00,4.15,4.34,4.09,4.26,1307800.0,3.6106,3.7759,3.5584,3.7063,1307800.0
2008-07-15 11:00:00,4.27,4.95,4.27,4.83,2602200.0,3.715,4.3066,3.715,4.2022,2602200.0
2008-07-15 11:30:00,4.82,4.89,4.52,4.79,1220700.0,4.1935,4.2544,3.9325,4.1674,1220700.0
2008-07-15 12:00:00,4.8,4.8,4.68,4.79,858900.0,4.1761,4.1761,4.0717,4.1674,858900.0
2008-07-15 12:30:00,4.8,4.85,4.69,4.84,832400.0,4.1761,4.2196,4.0804,4.2109,832400.0
2008-07-15 13:00:00,4.85,4.95,4.71,4.85,946000.0,4.2196,4.3066,4.0978,4.2196,946000.0
2008-07-15 13:30:00,4.84,4.91,4.82,4.87,463500.0,4.2109,4.2718,4.1935,4.237,463500.0
2008-07-15 14:00:00,4.87,4.88,4.77,4.8,668300.0,4.237,4.2457,4.15,4.1761,668300.0
2008-07-15 14:30:00,4.79,4.84,4.73,4.78,584000.0,4.1674,4.2109,4.1152,4.1587,584000.0
2008-07-15 15:00:00,4.78,4.82,4.63,4.65,630100.0,4.1587,4.1935,4.0282,4.0456,630100.0
2008-07-15 15:30:00,4.65,4.66,4.54,4.6,1630400.0,4.0456,4.0543,3.9499,4.0021,1630400.0
2008-07-16 09:30:00,4.76,5.3,4.75,5.25,3309700.0,4.1413,4.6111,4.1326,4.5676,3309700.0
2008-07-16 10:00:00,5.25,5.34,5.0,5.32,3216900.0,4.5676,4.6459,4.3501,4.6285,3216900.0
2008-07-16 10:30:00,5.32,5.86,5.29,5.8,5682700.0,4.6285,5.0983,4.6024,5.0461,5682700.0
2008-07-16 11:00:00,5.81,5.9,5.61,5.63,3723000.0,5.0548,5.1331,4.8808,4.8982,3723000.0
2008-07-16 11:30:00,5.62,5.7,5.5,5.62,1023300.0,4.8895,4.9591,4.7851,4.8895,1023300.0
2008-07-16 12:00:00,5.61,5.62,5.31,5.51,1595400.0,4.8808,4.8895,4.6198,4.7938,1595400.0
2008-07-16 12:30:00,5.51,5.61,5.45,5.5,1171800.0,4.7938,4.8808,4.7416,4.7851,1171800.0
2008-07-16 13:00:00,5.5,5.54,5.46,5.52,1542800.0,4.7851,4.8199,4.7503,4.8025,1542800.0
2008-07-16 13:30:00,5.52,5.68,5.5,5.65,1644700.0,4.8025,4.9417,4.7851,4.9156,1644700.0
2008-07-16 14:00:00,5.65,5.84,5.65,5.83,2909400.0,4.9156,5.0809,4.9156,5.0722,2909400.0
2008-07-16 14:30:00,5.83,5.88,5.77,5.87,1676300.0,5.0722,5.1157,5.02,5.107,1676300.0
2008-07-16 15:00:00,5.86,5.94,5.84,5.92,1654200.0,5.0983,5.168,5.0809,5.1505,1654200.0
2008-07-16 15:30:00,5.91,6.11,5.8,6.04,2977600.0,5.1418,5.3159,5.0461,5.255,2977600.0
2008-07-17 09:30:00,6.19,6.32,5.52,5.56,3038400.0,5.3855,5.4986,4.8025,4.8373,3038400.0
2008-07-17 10:00:00,5.56,6.2,5.54,5.86,1845600.0,4.8373,5.3942,4.8199,5.0983,1845600.0
2008-07-17 10:30:00,5.86,6.04,5.81,5.9,1478200.0,5.0983,5.255,5.0548,5.1331,1478200.0
2008-07-17 11:00:00,5.89,6.01,5.8,5.99,1008000.0,5.1244,5.2289,5.0461,5.2115,1008000.0
2008-07-17 11:30:00,6.0,6.48,5.95,6.45,2606300.0,5.2202,5.6378,5.1767,5.6117,2606300.0
2008-07-17 12:00:00,6.44,6.44,6.22,6.24,1090900.0,5.603,5.603,5.4116,5.429,1090900.0
2008-07-17 12:30:00,6.24,6.37,6.19,6.33,777000.0,5.429,5.5421,5.3855,5.5073,777000.0
2008-07-17 13:00:00,6.33,6.75,6.28,6.54,1987800.0,5.5073,5.8727,5.4638,5.69,1987800.0
2008-07-17 13:30:00,6.54,6.79,6.5,6.77,1815700.0,5.69,5.9075,5.6552,5.8901,1815700.0
2008-07-17 14:00:00,6.78,7.0,6.69,6.99,1361500.0,5.8988,6.0902,5.8205,6.0815,1361500.0
2008-07-17 14:30:00,6.98,6.99,6.73,6.74,1434200.0,6.0728,6.0815,5.8553,5.864,1434200.0
2008-07-17 15:00:00,6.75,6.88,6.7,6.85,944700.0,5.8727,5.9858,5.8292,5.9597,944700.0
2008-07-17 15:30:00,6.85,6.89,6.72,6.89,1492600.0,5.9597,5.9945,5.8466,5.9945,1492600.0
2008-07-18 09:30:00,6.76,6.9,6.47,6.57,1786000.0,5.8814,6.0032,5.6291,5.7161,1786000.0
2008-07-18 10:00:00,6.58,6.68,6.5,6.67,912600.0,5.7248,5.8118,5.6552,5.8031,912600.0
2008-07-18 10:30:00,6.68,6.98,6.6,6.98,1086400.0,5.8118,6.0728,5.7422,6.0728,1086400.0
2008-07-18 11:00:00,6.98,7.25,6.97,7.12,1853800.0,6.0728,6.3077,6.0641,6.1946,1853800.0
2008-07-18 11:30:00,7.13,7.14,6.87,6.95,1060700.0,6.2033,6.212,5.9771,6.0467,1060700.0
2008-07-18 12:00:00,6.95,7.04,6.91,6.96,1184400.0,6.0467,6.125,6.0119,6.0554,1184400.0
2008-07-18 12:30:00,6.97,6.98,6.77,6.78,760800.0,6.0641,6.0728,5.8901,5.8988,760800.0
2008-07-18 13:00:00,6.78,6.98,6.76,6.9,1192700.0,5.8988,6.0728,5.8814,6.0032,1192700.0
2008-07-18 13:30:00,6.9,6.98,6.88,6.9,902500.0,6.0032,6.0728,5.9858,6.0032,902500.0
2008-07-18 14:00:00,6.89,7.05,6.89,6.97,830400.0,5.9945,6.1337,5.9945,6.0641,830400.0
2008-07-18 14:30:00,6.97,6.98,6.79,6.86,896400.0,6.0641,6.0728,5.9075,5.9684,896400.0
2008-07-18 15:00:00,6.86,6.88,6.79,6.84,552300.0,5.9684,5.9858,5.9075,5.951,552300.0
2008-07-18 15:30:00,6.84,6.96,6.83,6.9,1238800.0,5.951,6.0554,5.9423,6.0032,1238800.0
2008-07-21 09:30:00,6.79,6.98,6.63,6.96,1383200.0,5.9075,6.0728,5.7683,6.0554,1383200.0
2008-07-21 10:00:00,6.96,7.09,6.86,6.97,931200.0,6.0554,6.1685,5.9684,6.0641,931200.0
2008-07-21 10:30:00,6.97,7.08,6.95,7.05,760800.0,6.0641,6.1598,6.0467,6.1337,760800.0
2008-07-21 11:00:00,7.05,7.14,6.97,6.99,749500.0,6.1337,6.212,6.0641,6.0815,749500.0
2008-07-21 11:30:00,6.99,7.0,6.81,6.82,555400.0,6.0815,6.0902,5.9249,5.9336,555400.0
2008-07-21 12:00:00,6.81,6.87,6.77,6.8,506600.0,5.9249,5.9771,5.8901,5.9162,506600.0
2008-07-21 12:30:00,6.8,6.95,6.79,6.88,658100.0,5.9162,6.0467,5.9075,5.9858,658100.0
2008-07-21 13:00:00,6.88,6.94,6.87,6.91,689200.0,5.9858,6.038,5.9771,6.0119,689200.0
2008-07-21 13:30:00,6.92,6.92,6.8,6.84,613900.0,6.0206,6.0206,5.9162,5.951,613900.0
2008-07-21 14:00:00,6.84,6.87,6.8,6.81,438100.0,5.951,5.9771,5.9162,5.9249,438100.0
2008-07-21 14:30:00,6.82,6.82,6.56,6.68,1041900.0,5.9336,5.9336,5.7074,5.8118,1041900.0
2008-07-21 15:00:00,6.68,6.69,6.58,6.6,550200.0,5.8118,5.8205,5.7248,5.7422,550200.0
2008-07-21 15:30:00,6.61,6.65,6.5,6.63,1013800.0,5.7509,5.7857,5.6552,5.7683,1013800.0
2008-07-22 09:30:00,6.78,7.05,6.75,7.04,1751800.0,5.8988,6.1337,5.8727,6.125,1751800.0
2008-07-22 10:00:00,7.03,7.22,6.98,7.04,4300100.0,6.1163,6.2816,6.0728,6.125,4300100.0
2008-07-22 10:30:00,7.04,7.06,6.92,7.05,2254700.0,6.125,6.1424,6.0206,6.1337,2254700.0
2008-07-22 11:00:00,7.05,7.25,7.03,7.16,4441200.0,6.1337,6.3077,6.1163,6.2294,4441200.0
2008-07-22 11:30:00,7.17,7.28,7.04,7.25,4067500.0,6.2381,6.3338,6.125,6.3077,4067500.0
2008-07-22 12:00:00,7.25,7.72,7.25,7.35,3668900.0,6.3077,6.7166,6.3077,6.3947,3668900.0
2008-07-22 12:30:00,7.35,7.48,7.33,7.43,1598900.0,6.3947,6.5078,6.3773,6.4643,1598900.0
2008-07-22 13:00:00,7.43,7.48,7.25,7.44,1411300.0,6.4643,6.5078,6.3077,6.473,1411300.0
2008-07-22 13:30:00,7.44,7.87,7.44,7.67,3020500.0,6.473,6.8471,6.473,6.6731,3020500.0
2008-07-22 14:00:00,7.67,7.78,7.22,7.48,3509400.0,6.6731,6.7688,6.2816,6.5078,3509400.0
2008-07-22 14:30:00,7.48,7.7,7.47,7.62,1863200.0,6.5078,6.6992,6.4991,6.6296,1863200.0
2008-07-22 15:00:00,7.63,7.9,7.63,7.89,2824100.0,6.6383,6.8732,6.6383,6.8645,2824100.0
2008-07-22 15:30:00,7.89,7.89,7.63,7.64,3159600.0,6.8645,6.8645,6.6383,6.647,3159600.0
2008-07-23 09:30:00,8.1,8.27,8.0,8.2,4013400.0,7.0472,7.1951,6.9602,7.1342,4013400.0
2008-07-23 10:00:00,8.2,8.53,8.16,8.52,3185700.0,7.1342,7.4213,7.0994,7.4126,3185700.0
2008-07-23 10:30:00,8.52,8.53,8.25,8.3,4088100.0,7.4126,7.4213,7.1777,7.2212,4088100.0
2008-07-23 11:00:00,8.3,8.32,7.94,8.1,3027200.0,7.2212,7.2386,6.908,7.0472,3027200.0
2008-07-23 11:30:00,8.1,8.15,7.9,7.9,1747000.0,7.0472,7.0907,6.8732,6.8732,1747000.0
2008-07-23 12:00:00,7.9,8.0,7.41,7.67,3200600.0,6.8732,6.9602,6.4469,6.6731,3200600.0
2008-07-23 12:30:00,7.67,8.05,7.6,8.0,2466000.0,6.6731,7.0037,6.6122,6.9602,2466000.0
2008-07-23 13:00:00,8.0,8.08,7.92,8.0,1317800.0,6.9602,7.0298,6.8906,6.9602,1317800.0
2008-07-23 13:30:00,8.0,8.08,7.89,8.01,1193100.0,6.9602,7.0298,6.8645,6.9689,1193100.0
2008-07-23 14:00:00,8.01,8.4,7.96,8.38,1651600.0,6.9689,7.3082,6.9254,7.2908,1651600.0
2008-07-23 14:30:00,8.38,8.52,8.21,8.52,1797000.0,7.2908,7.4126,7.1429,7.4126,1797000.0
2008-07-23 15:00:00,8.52,8.62,8.37,8.53,2312700.0,7.4126,7.4996,7.2821,7.4213,2312700.0
2008-07-23 15:30:00,8.53,8.79,8.52,8.55,3472900.0,7.4213,7.6475,7.4126,7.4387,3472900.0
2008-07-24 09:30:00,8.16,8.34,7.82,8.03,3641500.0,7.0994,7.256,6.8036,6.9863,3641500.0
2008-07-24 10:00:00,8.02,8.03,7.69,7.99,2458900.0,6.9776,6.9863,6.6905,6.9515,2458900.0
2008-07-24 10:30:00,7.99,8.01,7.74,7.9,3319700.0,6.9515,6.9689,6.734,6.8732,3319700.0
2008-07-24 11:00:00,7.9,7.96,7.71,7.72,1747800.0,6.8732,6.9254,6.7079,6.7166,1747800.0
2008-07-24 11:30:00,7.71,7.84,7.6,7.75,682900.0,6.7079,6.821,6.6122,6.7427,682900.0
2008-07-24 12:00:00,7.76,7.8,7.37,7.38,1028700.0,6.7514,6.7862,6.4121,6.4208,1028700.0
2008-07-24 12:30:00,7.38,7.41,6.88,6.97,2916000.0,6.4208,6.4469,5.9858,6.0641,2916000.0
2008-07-24 13:00:00,6.96,6.97,6.53,6.78,2743700.0,6.0554,6.0641,5.6813,5.8988,2743700.0
2008-07-24 13:30:00,6.78,6.89,6.62,6.87,2484900.0,5.8988,5.9945,5.7596,5.9771,2484900.0
2008-07-24 14:00:00,6.87,7.11,6.82,6.83,3282300.0,5.9771,6.1859,5.9336,5.9423,3282300.0
2008-07-24 14:30:00,6.82,6.84,6.52,6.55,2355900.0,5.9336,5.951,5.6726,5.6987,2355900.0
2008-07-24 15:00:00,6.55,6.73,6.45,6.67,3096400.0,5.6987,5.8553,5.6117,5.8031,3096400.0
2008-07-24 15:30:00,6.66,6.8,6.54,6.73,4142300.0,5.7944,5.9162,5.69,5.8553,4142300.0
2008-07-25 09:30:00,7.25,7.73,7.1,7.36,4819200.0,6.3077,6.7253,6.1772,6.4034,4819200.0
2008-07-25 10:00:00,7.32,7.53,7.19,7.19,2955900.0,6.3686,6.5513,6.2555,6.2555,2955900.0
2008-07-25 10:30:00,7.18,7.6,7.18,7.59,2237300.0,6.2468,6.6122,6.2468,6.6035,2237300.0
2008-07-25 11:00:00,7.6,7.62,7.31,7.35,1534700.0,6.6122,6.6296,6.3599,6.3947,1534700.0
2008-07-25 11:30:00,7.35,7.45,7.23,7.36,1213400.0,6.3947,6.4817,6.2903,6.4034,1213400.0
2008-07-25 12:00:00,7.36,7.39,7.08,7.28,1504500.0,6.4034,6.4295,6.1598,6.3338,1504500.0
2008-07-25 12:30:00,7.27,7.31,7.12,7.28,900500.0,6.3251,6.3599,6.1946,6.3338,900500.0
2008-07-25 13:00:00,7.28,7.4,7.21,7.29,807000.0,6.3338,6.4382,6.2729,6.3425,807000.0
2008-07-25 13:30:00,7.28,7.37,7.17,7.3,749500.0,6.3338,6.4121,6.2381,6.3512,749500.0
2008-07-25 14:00:00,7.29,7.37,7.22,7.3,529700.0,6.3425,6.4121,6.2816,6.3512,529700.0
2008-07-25 14:30:00,7.3,7.32,7.14,7.21,753500.0,6.3512,6.3686,6.212,6.2729,753500.0
2008-07-25 15:00:00,7.21,7.24,7.04,7.1,1076500.0,6.2729,6.299,6.125,6.1772,1076500.0
2008-07-25 15:30:00,7.1,7.35,7.08,7.23,2412400.0,6.1772,6.3947,6.1598,6.2903,2412400.0
2008-07-28 09:30:00,7.19,7.34,7.12,7.3,1289300.0,6.2555,6.386,6.1946,6.3512,1289300.0
2008-07-28 10:00:00,7.29,7.55,7.24,7.38,1629300.0,6.3425,6.5687,6.299,6.4208,1629300.0
2008-07-28 10:30:00,7.38,7.42,7.24,7.34,1082100.0,6.4208,6.4556,6.299,6.386,1082100.0
2008-07-28 11:00:00,7.35,7.36,7.05,7.09,1317400.0,6.3947,6.4034,6.1337,6.1685,1317400.0
2008-07-28 11:30:00,7.08,7.13,6.89,6.98,1512600.0,6.1598,6.2033,5.9945,6.0728,1512600.0
2008-07-28 12:00:00,6.98,7.21,6.93,7.1,964000.0,6.0728,6.2729,6.0293,6.1772,964000.0
2008-07-28 12:30:00,7.1,7.21,7.05,7.06,816200.0,6.1772,6.2729,6.1337,6.1424,816200.0
2008-07-28 13:00:00,7.06,7.21,7.02,7.17,754800.0,6.1424,6.2729,6.1076,6.2381,754800.0
2008-07-28 13:30:00,7.17,7.2,7.08,7.08,772500.0,6.2381,6.2642,6.1598,6.1598,772500.0
2008-07-28 14:00:00,7.08,7.17,6.9,6.94,1104700.0,6.1598,6.2381,6.0032,6.038,1104700.0
2008-07-28 14:30:00,6.94,7.05,6.72,6.72,1801900.0,6.038,6.1337,5.8466,5.8466,1801900.0
2008-07-28 15:00:00,6.73,6.93,6.7,6.9,1220800.0,5.8553,6.0293,5.8292,6.0032,1220800.0
2008-07-28 15:30:00,6.91,6.94,6.85,6.89,1348100.0,6.0119,6.038,5.9597,5.9945,1348100.0
2008-07-29 09:30:00,7.29,7.29,7.04,7.19,1954700.0,6.3425,6.3425,6.125,6.2555,1954700.0
2008-07-29 10:00:00,7.19,7.58,7.19,7.48,2524300.0,6.2555,6.5948,6.2555,6.5078,2524300.0
2008-07-29 10:30:00,7.47,7.94,7.44,7.9,2913000.0,6.4991,6.908,6.473,6.8732,2913000.0
2008-07-29 11:00:00,7.89,7.97,7.58,7.76,2465900.0,6.8645,6.9341,6.5948,6.7514,2465900.0
2008-07-29 11:30:00,7.76,7.91,7.72,7.88,1283500.0,6.7514,6.8819,6.7166,6.8558,1283500.0
2008-07-29 12:00:00,7.87,7.9,7.81,7.88,802800.0,6.8471,6.8732,6.7949,6.8558,802800.0
2008-07-29 12:30:00,7.89,7.91,7.81,7.91,792300.0,6.8645,6.8819,6.7949,6.8819,792300.0
2008-07-29 13:00:00,7.91,7.95,7.71,7.87,1514200.0,6.8819,6.9167,6.7079,6.8471,1514200.0
2008-07-29 13:30:00,7.87,7.94,7.83,7.93,761900.0,6.8471,6.908,6.8123,6.8993,761900.0
2008-07-29 14:00:00,7.94,7.94,7.55,7.76,1878100.0,6.908,6.908,6.5687,6.7514,1878100.0
2008-07-29 14:30:00,7.77,7.87,7.63,7.74,773500.0,6.7601,6.8471,6.6383,6.734,773500.0
2008-07-29 15:00:00,7.74,7.85,7.7,7.82,1043800.0,6.734,6.8297,6.6992,6.8036,1043800.0
2008-07-29 15:30:00,7.81,7.95,7.78,7.83,1783400.0,6.7949,6.9167,6.7688,6.8123,1783400.0
2008-07-30 09:30:00,8.11,8.44,8.05,8.26,2307100.0,7.0559,7.343,7.0037,7.1864,2307100.0
2008-07-30 10:00:00,8.25,8.34,8.25,8.27,1431100.0,7.1777,7.256,7.1777,7.1951,1431100.0
2008-07-30 10:30:00,8.27,8.31,7.75,7.85,3276700.0,7.1951,7.2299,6.7427,6.8297,3276700.0
2008-07-30 11:00:00,7.85,7.9,7.46,7.49,2229400.0,6.8297,6.8732,6.4904,6.5165,2229400.0
2008-07-30 11:30:00,7.5,7.69,7.39,7.59,1556600.0,6.5252,6.6905,6.4295,6.6035,1556600.0
2008-07-30 12:00:00,7.59,7.64,7.44,7.46,951100.0,6.6035,6.647,6.473,6.4904,951100.0
2008-07-30 12:30:00,7.46,7.46,7.1,7.24,1534300.0,6.4904,6.4904,6.1772,6.299,1534300.0
2008-07-30 13:00:00,7.23,7.3,7.11,7.13,2172400.0,6.2903,6.3512,6.1859,6.2033,2172400.0
2008-07-30 13:30:00,7.13,7.18,7.0,7.09,1621700.0,6.2033,6.2468,6.0902,6.1685,1621700.0
2008-07-30 14:00:00,7.09,7.11,7.01,7.06,1234100.0,6.1685,6.1859,6.0989,6.1424,1234100.0
2008-07-30 14:30:00,7.06,7.13,7.02,7.1,1609200.0,6.1424,6.2033,6.1076,6.1772,1609200.0
2008-07-30 15:00:00,7.11,7.21,7.07,7.2,1857200.0,6.1859,6.2729,6.1511,6.2642,1857200.0
2008-07-30 15:30:00,7.21,7.27,7.1,7.15,2423400.0,6.2729,6.3251,6.1772,6.2207,2423400.0
2008-07-31 09:30:00,7.1,7.65,7.02,7.4,2359400.0,6.1772,6.6557,6.1076,6.4382,2359400.0
2008-07-31 10:00:00,7.4,7.72,7.37,7.71,1977500.0,6.4382,6.7166,6.4121,6.7079,1977500.0
2008-07-31 10:30:00,7.7,7.72,7.49,7.67,1404600.0,6.6992,6.7166,6.5165,6.6731,1404600.0
2008-07-31 11:00:00,7.66,7.74,7.55,7.65,1394400.0,6.6644,6.734,6.5687,6.6557,1394400.0
2008-07-31 11:30:00,7.64,7.74,7.56,7.61,1064900.0,6.647,6.734,6.5774,6.6209,1064900.0
2008-07-31 12:00:00,7.62,7.64,7.49,7.54,844000.0,6.6296,6.647,6.5165,6.56,844000.0
2008-07-31 12:30:00,7.53,7.65,7.51,7.59,857800.0,6.5513,6.6557,6.5339,6.6035,857800.0
2008-07-31 13:00:00,7.6,7.69,7.58,7.69,666000.0,6.6122,6.6905,6.5948,6.6905,666000.0
2008-07-31 13:30:00,7.69,7.79,7.66,7.66,667500.0,6.6905,6.7775,6.6644,6.6644,667500.0
2008-07-31 14:00:00,7.66,7.8,7.63,7.71,907300.0,6.6644,6.7862,6.6383,6.7079,907300.0
2008-07-31 14:30:00,7.7,7.79,7.67,7.72,638900.0,6.6992,6.7775,6.6731,6.7166,638900.0
2008-07-31 15:00:00,7.72,7.72,7.59,7.64,846200.0,6.7166,6.7166,6.6035,6.647,846200.0
2008-07-31 15:30:00,7.63,7.65,7.41,7.5,1706100.0,6.6383,6.6557,6.4469,6.5252,1706100.0
2008-08-01 09:30:00,7.88,7.88,7.22,7.28,1462600.0,6.8558,6.8558,6.2816,6.3338,1462600.0
2008-08-01 10:00:00,7.28,7.37,7.16,7.22,2063600.0,6.3338,6.4121,6.2294,6.2816,2063600.0
2008-08-01 10:30:00,7.22,7.5,7.22,7.45,816400.0,6.2816,6.5252,6.2816,6.4817,816400.0
2008-08-01 11:00:00,7.44,7.51,7.32,7.5,1168900.0,6.473,6.5339,6.3686,6.5252,1168900.0
2008-08-01 11:30:00,7.5,7.62,7.45,7.61,1099300.0,6.5252,6.6296,6.4817,6.6209,1099300.0
2008-08-01 12:00:00,7.61,7.69,7.51,7.51,792400.0,6.6209,6.6905,6.5339,6.5339,792400.0
2008-08-01 12:30:00,7.51,7.55,7.42,7.47,583500.0,6.5339,6.5687,6.4556,6.4991,583500.0
2008-08-01 13:00:00,7.47,7.71,7.47,7.71,703400.0,6.4991,6.7079,6.4991,6.7079,703400.0
2008-08-01 13:30:00,7.71,7.75,7.66,7.71,971200.0,6.7079,6.7427,6.6644,6.7079,971200.0
2008-08-01 14:00:00,7.7,7.74,7.64,7.71,744800.0,6.6992,6.734,6.647,6.7079,744800.0
2008-08-01 14:30:00,7.7,7.75,7.7,7.73,541100.0,6.6992,6.7427,6.6992,6.7253,541100.0
2008-08-01 15:00:00,7.72,7.75,7.67,7.74,833300.0,6.7166,6.7427,6.6731,6.734,833300.0
2008-08-01 15:30:00,7.74,7.75,7.67,7.7,1092500.0,6.734,6.7427,6.6731,6.6992,1092500.0
2008-08-04 09:30:00,7.8,7.95,7.59,7.71,1470900.0,6.7862,6.9167,6.6035,6.7079,1470900.0
2008-08-04 10:00:00,7.72,7.74,7.45,7.46,1026200.0,6.7166,6.734,6.4817,6.4904,1026200.0
2008-08-04 10:30:00,7.45,7.63,7.41,7.59,1096300.0,6.4817,6.6383,6.4469,6.6035,1096300.0
2008-08-04 11:00:00,7.59,7.84,7.54,7.74,843200.0,6.6035,6.821,6.56,6.734,843200.0
2008-08-04 11:30:00,7.74,8.2,7.74,8.11,2590000.0,6.734,7.1342,6.734,7.0559,2590000.0
2008-08-04 12:00:00,8.11,8.26,8.04,8.17,1745700.0,7.0559,7.1864,6.995,7.1081,1745700.0
2008-08-04 12:30:00,8.17,8.21,8.08,8.1,868500.0,7.1081,7.1429,7.0298,7.0472,868500.0
2008-08-04 13:00:00,8.1,8.27,8.09,8.25,1353100.0,7.0472,7.1951,7.0385,7.1777,1353100.0
2008-08-04 13:30:00,8.25,8.42,8.22,8.32,1417600.0,7.1777,7.3256,7.1516,7.2386,1417600.0
2008-08-04 14:00:00,8.32,8.32,8.05,8.17,1351000.0,7.2386,7.2386,7.0037,7.1081,1351000.0
2008-08-04 14:30:00,8.18,8.21,8.06,8.1,1228100.0,7.1168,7.1429,7.0124,7.0472,1228100.0
2008-08-04 15:00:00,8.1,8.15,7.94,7.95,1305500.0,7.0472,7.0907,6.908,6.9167,1305500.0
2008-08-04 15:30:00,7.95,8.1,7.91,8.08,2059700.0,6.9167,7.0472,6.8819,7.0298,2059700.0
2008-08-05 09:30:00,8.56,8.76,8.25,8.41,2648200.0,7.4474,7.6214,7.1777,7.3169,2648200.0
2008-08-05 10:00:00,8.4,8.53,8.21,8.21,1799900.0,7.3082,7.4213,7.1429,7.1429,1799900.0
2008-08-05 10:30:00,8.23,8.39,8.15,8.39,1889800.0,7.1603,7.2995,7.0907,7.2995,1889800.0
2008-08-05 11:00:00,8.38,8.49,8.38,8.44,1233100.0,7.2908,7.3865,7.2908,7.343,1233100.0
2008-08-05 11:30:00,8.45,8.61,8.37,8.55,2066600.0,7.3517,7.4909,7.2821,7.4387,2066600.0
2008-08-05 12:00:00,8.55,8.61,8.4,8.59,1838700.0,7.4387,7.4909,7.3082,7.4735,1838700.0
2008-08-05 12:30:00,8.59,8.63,8.35,8.38,1326000.0,7.4735,7.5083,7.2647,7.2908,1326000.0
2008-08-05 13:00:00,8.38,8.44,8.34,8.42,683000.0,7.2908,7.343,7.256,7.3256,683000.0
2008-08-05 13:30:00,8.41,8.46,8.38,8.4,663000.0,7.3169,7.3604,7.2908,7.3082,663000.0
2008-08-05 14:00:00,8.39,8.49,8.32,8.45,1430900.0,7.2995,7.3865,7.2386,7.3517,1430900.0
2008-08-05 14:30:00,8.46,8.63,8.45,8.54,1533200.0,7.3604,7.5083,7.3517,7.43,1533200.0
2008-08-05 15:00:00,8.53,8.62,8.51,8.55,1211300.0,7.4213,7.4996,7.4039,7.4387,1211300.0
2008-08-05 15:30:00,8.56,8.7,8.52,8.6,4291800.0,7.4474,7.5692,7.4126,7.4822,4291800.0
2008-08-06 09:30:00,8.59,8.59,8.33,8.44,1353800.0,7.4735,7.4735,7.2473,7.343,1353800.0
2008-08-06 10:00:00,8.45,8.46,8.18,8.22,1431700.0,7.3517,7.3604,7.1168,7.1516,1431700.0
2008-08-06 10:30:00,8.22,8.42,8.01,8.24,2591900.0,7.1516,7.3256,6.9689,7.169,2591900.0
2008-08-06 11:00:00,8.23,8.55,8.18,8.55,1457500.0,7.1603,7.4387,7.1168,7.4387,1457500.0
2008-08-06 11:30:00,8.54,8.81,8.46,8.69,2131900.0,7.43,7.6649,7.3604,7.5605,2131900.0
2008-08-06 12:00:00,8.69,8.77,8.61,8.68,1151200.0,7.5605,7.6301,7.4909,7.5518,1151200.0
2008-08-06 12:30:00,8.68,8.75,8.51,8.64,1022100.0,7.5518,7.6127,7.4039,7.517,1022100.0
2008-08-06 13:00:00,8.64,8.67,8.58,8.61,707400.0,7.517,7.5431,7.4648,7.4909,707400.0
2008-08-06 13:30:00,8.62,8.66,8.37,8.49,1130900.0,7.4996,7.5344,7.2821,7.3865,1130900.0
2008-08-06 14:00:00,8.49,8.6,8.44,8.48,1110800.0,7.3865,7.4822,7.343,7.3778,1110800.0
2008-08-06 14:30:00,8.48,8.59,8.48,8.52,663400.0,7.3778,7.4735,7.3778,7.4126,663400.0
2008-08-06 15:00:00,8.52,8.64,8.48,8.6,1143400.0,7.4126,7.517,7.3778,7.4822,1143400.0
2008-08-06 15:30:00,8.61,8.72,8.54,8.68,2146300.0,7.4909,7.5866,7.43,7.5518,2146300.0
2008-08-07 09:30:00,8.18,8.55,8.13,8.47,1450200.0,7.1168,7.4387,7.0733,7.3691,1450200.0
2008-08-07 10:00:00,8.48,8.68,8.46,8.58,1293000.0,7.3778,7.5518,7.3604,7.4648,1293000.0
2008-08-07 10:30:00,8.57,8.58,8.4,8.56,1276500.0,7.4561,7.4648,7.3082,7.4474,1276500.0
2008-08-07 11:00:00,8.56,8.6,8.43,8.55,862100.0,7.4474,7.4822,7.3343,7.4387,862100.0
2008-08-07 11:30:00,8.54,8.55,8.48,8.5,759700.0,7.43,7.4387,7.3778,7.3952,759700.0
2008-08-07 12:00:00,8.49,8.53,8.4,8.53,752900.0,7.3865,7.4213,7.3082,7.4213,752900.0
2008-08-07 12:30:00,8.53,8.77,8.52,8.75,2134600.0,7.4213,7.6301,7.4126,7.6127,2134600.0
2008-08-07 13:00:00,8.74,8.84,8.63,8.84,679500.0,7.604,7.691,7.5083,7.691,679500.0
2008-08-07 13:30:00,8.84,8.89,8.73,8.74,823900.0,7.691,7.7345,7.5953,7.604,823900.0
2008-08-07 14:00:00,8.74,8.79,8.68,8.76,935400.0,7.604,7.6475,7.5518,7.6214,935400.0
2008-08-07 14:30:00,8.76,8.8,8.69,8.72,842400.0,7.6214,7.6562,7.5605,7.5866,842400.0
2008-08-07 15:00:00,8.72,8.76,8.61,8.73,2052800.0,7.5866,7.6214,7.4909,7.5953,2052800.0
2008-08-07 15:30:00,8.73,8.79,8.62,8.75,1739000.0,7.5953,7.6475,7.4996,7.6127,1739000.0
2008-08-08 09:30:00,9.05,9.37,9.0,9.28,3089400.0,7.8737,8.1521,7.8302,8.0738,3089400.0
2008-08-08 10:00:00,9.28,9.4,9.1,9.19,2434100.0,8.0738,8.1782,7.9172,7.9955,2434100.0
2008-08-08 10:30:00,9.19,9.25,9.08,9.18,1599400.0,7.9955,8.0477,7.8998,7.9868,1599400.0
2008-08-08 11:00:00,9.19,9.23,9.12,9.17,954000.0,7.9955,8.0303,7.9346,7.9781,954000.0
2008-08-08 11:30:00,9.17,9.22,9.13,9.18,771200.0,7.9781,8.0216,7.9433,7.9868,771200.0
2008-08-08 12:00:00,9.19,9.21,9.14,9.15,1205400.0,7.9955,8.0129,7.952,7.9607,1205400.0
2008-08-08 12:30:00,9.16,9.21,9.13,9.19,719700.0,7.9694,8.0129,7.9433,7.9955,719700.0
2008-08-08 13:00:00,9.19,9.21,9.17,9.21,819600.0,7.9955,8.0129,7.9781,8.0129,819600.0
2008-08-08 13:30:00,9.21,9.22,9.13,9.15,1237400.0,8.0129,8.0216,7.9433,7.9607,1237400.0
2008-08-08 14:00:00,9.14,9.27,9.09,9.25,1474000.0,7.952,8.0651,7.9085,8.0477,1474000.0
2008-08-08 14:30:00,9.25,9.35,9.24,9.34,1088200.0,8.0477,8.1347,8.039,8.126,1088200.0
2008-08-08 15:00:00,9.34,9.35,9.21,9.28,1329800.0,8.126,8.1347,8.0129,8.0738,1329800.0
2008-08-08 15:30:00,9.29,9.4,9.13,9.14,2001000.0,8.0825,8.1782,7.9433,7.952,2001000.0
2008-08-11 09:30:00,9.04,9.45,9.0,9.41,1373600.0,7.865,8.2217,7.8302,8.1869,1373600.0
2008-08-11 10:00:00,9.41,9.57,9.3,9.47,1864100.0,8.1869,8.3261,8.0912,8.2391,1864100.0
2008-08-11 10:30:00,9.47,9.5,9.24,9.45,2051800.0,8.2391,8.2652,8.039,8.2217,2051800.0
2008-08-11 11:00:00,9.45,9.72,9.43,9.71,2061500.0,8.2217,8.4566,8.2043,8.4479,2061500.0
2008-08-11 11:30:00,9.71,9.97,9.7,9.86,1736600.0,8.4479,8.6742,8.4392,8.5784,1736600.0
2008-08-11 12:00:00,9.87,9.99,9.81,9.82,1256000.0,8.5871,8.6916,8.5349,8.5436,1256000.0
2008-08-11 12:30:00,9.83,9.91,9.73,9.84,1186000.0,8.5523,8.622,8.4653,8.561,1186000.0
2008-08-11 13:00:00,9.84,9.9,9.73,9.89,896100.0,8.561,8.6133,8.4653,8.6046,896100.0
2008-08-11 13:30:00,9.9,10.19,9.81,10.05,2083100.0,8.6133,8.8656,8.5349,8.7438,2083100.0
2008-08-11 14:00:00,10.06,10.26,9.59,9.59,4122700.0,8.7525,8.9265,8.3435,8.3435,4122700.0
2008-08-11 14:30:00,9.59,10.0,9.44,9.54,2740400.0,8.3435,8.7003,8.213,8.3,2740400.0
2008-08-11 15:00:00,9.52,9.62,9.25,9.31,3758600.0,8.2826,8.3696,8.0477,8.0999,3758600.0
2008-08-11 15:30:00,9.31,9.4,9.13,9.26,2539800.0,8.0999,8.1782,7.9433,8.0564,2539800.0
2008-08-12 09:30:00,9.49,9.81,9.35,9.64,5699900.0,8.2565,8.5349,8.1347,8.387,5699900.0
2008-08-12 10:00:00,9.64,9.77,9.56,9.64,2960900.0,8.387,8.5001,8.3174,8.387,2960900.0
2008-08-12 10:30:00,9.64,9.85,9.59,9.74,1829500.0,8.387,8.5697,8.3435,8.474,1829500.0
2008-08-12 11:00:00,9.74,9.99,9.71,9.99,1959700.0,8.474,8.6916,8.4479,8.6916,1959700.0
2008-08-12 11:30:00,9.98,10.03,9.78,9.79,1501300.0,8.6829,8.7264,8.5088,8.5175,1501300.0
2008-08-12 12:00:00,9.79,9.83,9.71,9.73,1081000.0,8.5175,8.5523,8.4479,8.4653,1081000.0
2008-08-12 12:30:00,9.73,9.85,9.66,9.85,726500.0,8.4653,8.5697,8.4044,8.5697,726500.0
2008-08-12 13:00:00,9.85,9.87,9.73,9.79,1172400.0,8.5697,8.5871,8.4653,8.5175,1172400.0
2008-08-12 13:30:00,9.78,9.79,9.61,9.63,1150200.0,8.5088,8.5175,8.3609,8.3783,1150200.0
2008-08-12 14:00:00,9.62,9.74,9.51,9.58,1752700.0,8.3696,8.474,8.2739,8.3348,1752700.0
2008-08-12 14:30:00,9.57,9.59,9.49,9.5,1028800.0,8.3261,8.3435,8.2565,8.2652,1028800.0
2008-08-12 15:00:00,9.5,9.51,9.25,9.32,2101300.0,8.2652,8.2739,8.0477,8.1086,2101300.0
2008-08-12 15:30:00,9.32,9.35,9.17,9.28,1971200.0,8.1086,8.1347,7.9781,8.0738,1971200.0
2008-08-13 09:30:00,9.12,9.17,8.76,8.84,1822500.0,7.9346,7.9781,7.6214,7.691,1822500.0
2008-08-13 10:00:00,8.84,9.06,8.78,8.89,2077300.0,7.691,7.8824,7.6388,7.7345,2077300.0
2008-08-13 10:30:00,8.89,8.98,8.43,8.77,2946100.0,7.7345,7.8128,7.3343,7.6301,2946100.0
2008-08-13 11:00:00,8.77,8.88,8.55,8.67,2095700.0,7.6301,7.7258,7.4387,7.5431,2095700.0
2008-08-13 11:30:00,8.66,8.66,8.42,8.49,1285100.0,7.5344,7.5344,7.3256,7.3865,1285100.0
2008-08-13 12:00:00,8.49,8.55,8.36,8.39,827600.0,7.3865,7.4387,7.2734,7.2995,827600.0
2008-08-13 12:30:00,8.38,8.5,8.28,8.35,983700.0,7.2908,7.3952,7.2038,7.2647,983700.0
2008-08-13 13:00:00,8.35,8.35,8.25,8.29,901400.0,7.2647,7.2647,7.1777,7.2125,901400.0
2008-08-13 13:30:00,8.29,8.37,8.21,8.37,1193000.0,7.2125,7.2821,7.1429,7.2821,1193000.0
2008-08-13 14:00:00,8.37,8.68,8.36,8.55,1240300.0,7.2821,7.5518,7.2734,7.4387,1240300.0
2008-08-13 14:30:00,8.55,8.66,8.51,8.64,641300.0,7.4387,7.5344,7.4039,7.517,641300.0
2008-08-13 15:00:00,8.64,8.66,8.46,8.49,840100.0,7.517,7.5344,7.3604,7.3865,840100.0
2008-08-13 15:30:00,8.5,8.52,8.28,8.39,1444500.0,7.3952,7.4126,7.2038,7.2995,1444500.0
2008-08-14 09:30:00,8.56,8.68,8.46,8.56,1631500.0,7.4474,7.5518,7.3604,7.4474,1631500.0
2008-08-14 10:00:00,8.56,8.61,8.41,8.56,1283100.0,7.4474,7.4909,7.3169,7.4474,1283100.0
2008-08-14 10:30:00,8.56,8.7,8.48,8.58,1603000.0,7.4474,7.5692,7.3778,7.4648,1603000.0
2008-08-14 11:00:00,8.58,8.9,8.54,8.82,1898200.0,7.4648,7.7432,7.43,7.6736,1898200.0
2008-08-14 11:30:00,8.82,8.82,8.65,8.76,1413400.0,7.6736,7.6736,7.5257,7.6214,1413400.0
2008-08-14 12:00:00,8.76,8.93,8.74,8.78,1444700.0,7.6214,7.7693,7.604,7.6388,1444700.0
2008-08-14 12:30:00,8.78,9.08,8.75,8.99,2576700.0,7.6388,7.8998,7.6127,7.8215,2576700.0
2008-08-14 13:00:00,8.98,9.04,8.7,8.72,1584400.0,7.8128,7.865,7.5692,7.5866,1584400.0
2008-08-14 13:30:00,8.72,8.73,8.54,8.61,1645400.0,7.5866,7.5953,7.43,7.4909,1645400.0
2008-08-14 14:00:00,8.61,8.7,8.57,8.65,1369800.0,7.4909,7.5692,7.4561,7.5257,1369800.0
2008-08-14 14:30:00,8.64,8.71,8.62,8.69,718800.0,7.517,7.5779,7.4996,7.5605,718800.0
2008-08-14 15:00:00,8.69,8.79,8.65,8.72,894200.0,7.5605,7.6475,7.5257,7.5866,894200.0
2008-08-14 15:30:00,8.72,8.87,8.69,8.78,2004800.0,7.5866,7.7171,7.5605,7.6388,2004800.0
2008-08-15 09:30:00,9.27,9.46,9.08,9.46,2010700.0,8.0651,8.2304,7.8998,8.2304,2010700.0
2008-08-15 10:00:00,9.46,9.46,9.24,9.31,1564300.0,8.2304,8.2304,8.039,8.0999,1564300.0
2008-08-15 10:30:00,9.31,9.49,9.3,9.46,1034000.0,8.0999,8.2565,8.0912,8.2304,1034000.0
2008-08-15 11:00:00,9.46,9.69,9.4,9.48,1936000.0,8.2304,8.4305,8.1782,8.2478,1936000.0
2008-08-15 11:30:00,9.49,9.54,9.25,9.32,1288600.0,8.2565,8.3,8.0477,8.1086,1288600.0
2008-08-15 12:00:00,9.32,9.32,9.09,9.1,1186800.0,8.1086,8.1086,7.9085,7.9172,1186800.0
2008-08-15 12:30:00,9.09,9.34,9.09,9.29,1032500.0,7.9085,8.126,7.9085,8.0825,1032500.0
2008-08-15 13:00:00,9.28,9.35,9.25,9.34,697400.0,8.0738,8.1347,8.0477,8.126,697400.0
2008-08-15 13:30:00,9.33,9.49,9.33,9.44,721000.0,8.1173,8.2565,8.1173,8.213,721000.0
2008-08-15 14:00:00,9.45,9.48,9.31,9.36,953500.0,8.2217,8.2478,8.0999,8.1434,953500.0
2008-08-15 14:30:00,9.37,9.44,9.24,9.35,759200.0,8.1521,8.213,8.039,8.1347,759200.0
2008-08-15 15:00:00,9.35,9.48,9.35,9.38,1038100.0,8.1347,8.2478,8.1347,8.1608,1038100.0
2008-08-15 15:30:00,9.39,9.42,9.35,9.35,832100.0,8.1695,8.1956,8.1347,8.1347,832100.0
2008-08-18 09:30:00,9.25,9.45,9.14,9.27,2131000.0,8.0477,8.2217,7.952,8.0651,2131000.0
2008-08-18 10:00:00,9.25,9.26,9.1,9.25,1180400.0,8.0477,8.0564,7.9172,8.0477,1180400.0
2008-08-18 10:30:00,9.26,9.58,9.21,9.54,1630100.0,8.0564,8.3348,8.0129,8.3,1630100.0
2008-08-18 11:00:00,9.53,9.78,9.45,9.63,1779600.0,8.2913,8.5088,8.2217,8.3783,1779600.0
2008-08-18 11:30:00,9.63,9.64,9.45,9.46,904200.0,8.3783,8.387,8.2217,8.2304,904200.0
2008-08-18 12:00:00,9.45,9.5,9.41,9.46,883400.0,8.2217,8.2652,8.1869,8.2304,883400.0
2008-08-18 12:30:00,9.47,9.49,9.36,9.4,765500.0,8.2391,8.2565,8.1434,8.1782,765500.0
2008-08-18 13:00:00,9.41,9.54,9.4,9.52,976700.0,8.1869,8.3,8.1782,8.2826,976700.0
2008-08-18 13:30:00,9.52,9.52,9.39,9.41,448500.0,8.2826,8.2826,8.1695,8.1869,448500.0
2008-08-18 14:00:00,9.41,9.46,9.39,9.42,645000.0,8.1869,8.2304,8.1695,8.1956,645000.0
2008-08-18 14:30:00,9.43,9.46,9.42,9.44,310900.0,8.2043,8.2304,8.1956,8.213,310900.0
2008-08-18 15:00:00,9.44,9.47,9.38,9.43,601000.0,8.213,8.2391,8.1608,8.2043,601000.0
2008-08-18 15:30:00,9.42,9.47,9.41,9.44,1103200.0,8.1956,8.2391,8.1869,8.213,1103200.0
2008-08-19 09:30:00,9.41,9.52,9.21,9.47,1287000.0,8.1869,8.2826,8.0129,8.2391,1287000.0
2008-08-19 10:00:00,9.47,9.48,9.25,9.34,1463800.0,8.2391,8.2478,8.0477,8.126,1463800.0
2008-08-19 10:30:00,9.35,9.4,9.25,9.25,1376200.0,8.1347,8.1782,8.0477,8.0477,1376200.0
2008-08-19 11:00:00,9.25,9.29,9.01,9.06,1126000.0,8.0477,8.0825,7.8389,7.8824,1126000.0
2008-08-19 11:30:00,9.06,9.11,8.79,8.8,998300.0,7.8824,7.9259,7.6475,7.6562,998300.0
2008-08-19 12:00:00,8.78,8.87,8.63,8.68,1122600.0,7.6388,7.7171,7.5083,7.5518,1122600.0
2008-08-19 12:30:00,8.68,8.8,8.66,8.77,647500.0,7.5518,7.6562,7.5344,7.6301,647500.0
2008-08-19 13:00:00,8.78,8.83,8.7,8.76,927900.0,7.6388,7.6823,7.5692,7.6214,927900.0
2008-08-19 13:30:00,8.76,8.79,8.64,8.68,1094300.0,7.6214,7.6475,7.517,7.5518,1094300.0
2008-08-19 14:00:00,8.67,8.72,8.52,8.58,667400.0,7.5431,7.5866,7.4126,7.4648,667400.0
2008-08-19 14:30:00,8.58,8.59,8.5,8.52,387000.0,7.4648,7.4735,7.3952,7.4126,387000.0
2008-08-19 15:00:00,8.51,8.6,8.44,8.57,777300.0,7.4039,7.4822,7.343,7.4561,777300.0
2008-08-19 15:30:00,8.56,8.65,8.53,8.62,1592800.0,7.4474,7.5257,7.4213,7.4996,1592800.0
2008-08-20 09:30:00,8.26,8.33,7.77,7.94,2167300.0,7.1864,7.2473,6.7601,6.908,2167300.0
2008-08-20 10:00:00,7.94,7.94,7.74,7.75,1090200.0,6.908,6.908,6.734,6.7427,1090200.0
2008-08-20 10:30:00,7.76,8.34,7.69,8.34,3692100.0,6.7514,7.256,6.6905,7.256,3692100.0
2008-08-20 11:00:00,8.34,8.49,8.16,8.43,1666100.0,7.256,7.3865,7.0994,7.3343,1666100.0
2008-08-20 11:30:00,8.43,8.44,8.33,8.36,1503500.0,7.3343,7.343,7.2473,7.2734,1503500.0
2008-08-20 12:00:00,8.37,8.43,8.26,8.3,1058800.0,7.2821,7.3343,7.1864,7.2212,1058800.0
2008-08-20 12:30:00,8.3,8.44,8.29,8.4,945300.0,7.2212,7.343,7.2125,7.3082,945300.0
2008-08-20 13:00:00,8.4,8.48,8.35,8.43,970600.0,7.3082,7.3778,7.2647,7.3343,970600.0
2008-08-20 13:30:00,8.43,8.47,8.37,8.44,617800.0,7.3343,7.3691,7.2821,7.343,617800.0
2008-08-20 14:00:00,8.44,8.44,8.11,8.16,1600200.0,7.343,7.343,7.0559,7.0994,1600200.0
2008-08-20 14:30:00,8.15,8.23,8.05,8.16,878400.0,7.0907,7.1603,7.0037,7.0994,878400.0
2008-08-20 15:00:00,8.16,8.18,8.06,8.14,795200.0,7.0994,7.1168,7.0124,7.082,795200.0
2008-08-20 15:30:00,8.13,8.28,8.09,8.24,1215100.0,7.0733,7.2038,7.0385,7.169,1215100.0
2008-08-21 09:30:00,7.56,7.85,7.42,7.82,2147900.0,6.5774,6.8297,6.4556,6.8036,2147900.0
2008-08-21 10:00:00,7.82,7.95,7.75,7.87,1348500.0,6.8036,6.9167,6.7427,6.8471,1348500.0
2008-08-21 10:30:00,7.87,7.9,7.52,7.54,1507800.0,6.8471,6.8732,6.5426,6.56,1507800.0
2008-08-21 11:00:00,7.55,7.73,7.48,7.68,1609900.0,6.5687,6.7253,6.5078,6.6818,1609900.0
2008-08-21 11:30:00,7.68,7.75,7.6,7.67,952800.0,6.6818,6.7427,6.6122,6.6731,952800.0
2008-08-21 12:00:00,7.66,7.73,7.64,7.69,817700.0,6.6644,6.7253,6.647,6.6905,817700.0
2008-08-21 12:30:00,7.69,7.75,7.69,7.74,567900.0,6.6905,6.7427,6.6905,6.734,567900.0
2008-08-21 13:00:00,7.73,7.88,7.7,7.79,853400.0,6.7253,6.8558,6.6992,6.7775,853400.0
2008-08-21 13:30:00,7.8,7.86,7.74,7.8,827800.0,6.7862,6.8384,6.734,6.7862,827800.0
2008-08-21 14:00:00,7.79,7.94,7.78,7.84,922800.0,6.7775,6.908,6.7688,6.821,922800.0
2008-08-21 14:30:00,7.84,7.89,7.77,7.82,788400.0,6.821,6.8645,6.7601,6.8036,788400.0
2008-08-21 15:00:00,7.82,7.88,7.78,7.88,959800.0,6.8036,6.8558,6.7688,6.8558,959800.0
2008-08-21 15:30:00,7.87,7.88,7.83,7.88,997000.0,6.8471,6.8558,6.8123,6.8558,997000.0
2008-08-22 09:30:00,8.25,8.49,8.25,8.35,1432900.0,7.1777,7.3865,7.1777,7.2647,1432900.0
2008-08-22 10:00:00,8.35,8.38,8.21,8.32,1016500.0,7.2647,7.2908,7.1429,7.2386,1016500.0
2008-08-22 10:30:00,8.32,8.41,8.25,8.35,721200.0,7.2386,7.3169,7.1777,7.2647,721200.0
2008-08-22 11:00:00,8.34,8.38,8.26,8.29,877200.0,7.256,7.2908,7.1864,7.2125,877200.0
2008-08-22 11:30:00,8.29,8.34,8.23,8.31,840700.0,7.2125,7.256,7.1603,7.2299,840700.0
2008-08-22 12:00:00,8.31,8.33,8.19,8.29,636500.0,7.2299,7.2473,7.1255,7.2125,636500.0
2008-08-22 12:30:00,8.29,8.33,8.26,8.33,277900.0,7.2125,7.2473,7.1864,7.2473,277900.0
2008-08-22 13:00:00,8.32,8.5,8.32,8.49,639600.0,7.2386,7.3952,7.2386,7.3865,639600.0
2008-08-22 13:30:00,8.49,8.67,8.44,8.6,1028000.0,7.3865,7.5431,7.343,7.4822,1028000.0
2008-08-22 14:00:00,8.6,8.76,8.57,8.69,1080200.0,7.4822,7.6214,7.4561,7.5605,1080200.0
2008-08-22 14:30:00,8.69,8.85,8.52,8.62,734100.0,7.5605,7.6997,7.4126,7.4996,734100.0
2008-08-22 15:00:00,8.62,8.65,8.54,8.57,547000.0,7.4996,7.5257,7.43,7.4561,547000.0
2008-08-22 15:30:00,8.57,8.65,8.55,8.57,781500.0,7.4561,7.5257,7.4387,7.4561,781500.0
2008-08-25 09:30:00,8.51,8.55,8.32,8.39,1066300.0,7.4039,7.4387,7.2386,7.2995,1066300.0
2008-08-25 10:00:00,8.4,8.92,8.38,8.89,1422300.0,7.3082,7.7606,7.2908,7.7345,1422300.0
2008-08-25 10:30:00,8.89,8.92,8.64,8.76,1508800.0,7.7345,7.7606,7.517,7.6214,1508800.0
2008-08-25 11:00:00,8.76,8.76,8.6,8.64,753000.0,7.6214,7.6214,7.4822,7.517,753000.0
2008-08-25 11:30:00,8.64,8.67,8.45,8.48,1126400.0,7.517,7.5431,7.3517,7.3778,1126400.0
2008-08-25 12:00:00,8.48,8.59,8.47,8.55,1197900.0,7.3778,7.4735,7.3691,7.4387,1197900.0
2008-08-25 12:30:00,8.56,8.59,8.51,8.55,702700.0,7.4474,7.4735,7.4039,7.4387,702700.0
2008-08-25 13:00:00,8.55,8.75,8.55,8.69,835500.0,7.4387,7.6127,7.4387,7.5605,835500.0
2008-08-25 13:30:00,8.69,8.69,8.57,8.61,499100.0,7.5605,7.5605,7.4561,7.4909,499100.0
2008-08-25 14:00:00,8.61,8.67,8.52,8.52,710100.0,7.4909,7.5431,7.4126,7.4126,710100.0
2008-08-25 14:30:00,8.52,8.57,8.5,8.52,760800.0,7.4126,7.4561,7.3952,7.4126,760800.0
2008-08-25 15:00:00,8.52,8.55,8.34,8.34,791700.0,7.4126,7.4387,7.256,7.256,791700.0
2008-08-25 15:30:00,8.35,8.41,8.31,8.32,907600.0,7.2647,7.3169,7.2299,7.2386,907600.0
2008-08-26 09:30:00,8.3,8.3,8.08,8.2,873800.0,7.2212,7.2212,7.0298,7.1342,873800.0
2008-08-26 10:00:00,8.21,8.36,8.1,8.16,880800.0,7.1429,7.2734,7.0472,7.0994,880800.0
2008-08-26 10:30:00,8.17,8.34,8.17,8.3,1253400.0,7.1081,7.256,7.1081,7.2212,1253400.0
2008-08-26 11:00:00,8.31,8.4,8.21,8.27,541300.0,7.2299,7.3082,7.1429,7.1951,541300.0
2008-08-26 11:30:00,8.27,8.29,8.18,8.23,465100.0,7.1951,7.2125,7.1168,7.1603,465100.0
2008-08-26 12:00:00,8.23,8.26,8.12,8.12,266700.0,7.1603,7.1864,7.0646,7.0646,266700.0
2008-08-26 12:30:00,8.13,8.22,8.11,8.12,500000.0,7.0733,7.1516,7.0559,7.0646,500000.0
2008-08-26 13:00:00,8.12,8.13,7.96,7.97,761600.0,7.0646,7.0733,6.9254,6.9341,761600.0
2008-08-26 13:30:00,7.96,7.96,7.86,7.91,1179600.0,6.9254,6.9254,6.8384,6.8819,1179600.0
2008-08-26 14:00:00,7.9,7.93,7.8,7.83,693000.0,6.8732,6.8993,6.7862,6.8123,693000.0
2008-08-26 14:30:00,7.83,7.84,7.77,7.8,552000.0,6.8123,6.821,6.7601,6.7862,552000.0
2008-08-26 15:00:00,7.79,7.87,7.78,7.81,507200.0,6.7775,6.8471,6.7688,6.7949,507200.0
2008-08-26 15:30:00,7.81,7.92,7.81,7.91,1174400.0,6.7949,6.8906,6.7949,6.8819,1174400.0
2008-08-27 09:30:00,7.6,7.85,7.26,7.29,2999700.0,6.6122,6.8297,6.3164,6.3425,2999700.0
2008-08-27 10:00:00,7.29,7.35,6.92,7.23,5145200.0,6.3425,6.3947,6.0206,6.2903,5145200.0
2008-08-27 10:30:00,7.23,7.27,7.09,7.23,3545800.0,6.2903,6.3251,6.1685,6.2903,3545800.0
2008-08-27 11:00:00,7.23,7.26,7.18,7.2,3459600.0,6.2903,6.3164,6.2468,6.2642,3459600.0
2008-08-27 11:30:00,7.2,7.24,7.16,7.19,1799900.0,6.2642,6.299,6.2294,6.2555,1799900.0
2008-08-27 12:00:00,7.19,7.28,7.18,7.25,1261300.0,6.2555,6.3338,6.2468,6.3077,1261300.0
2008-08-27 12:30:00,7.25,7.48,7.23,7.44,1750900.0,6.3077,6.5078,6.2903,6.473,1750900.0
2008-08-27 13:00:00,7.44,7.49,7.34,7.4,1351600.0,6.473,6.5165,6.386,6.4382,1351600.0
2008-08-27 13:30:00,7.39,7.43,7.38,7.4,745100.0,6.4295,6.4643,6.4208,6.4382,745100.0
2008-08-27 14:00:00,7.39,7.4,7.35,7.37,564200.0,6.4295,6.4382,6.3947,6.4121,564200.0
2008-08-27 14:30:00,7.36,7.42,7.36,7.38,417600.0,6.4034,6.4556,6.4034,6.4208,417600.0
2008-08-27 15:00:00,7.38,7.42,7.33,7.34,876300.0,6.4208,6.4556,6.3773,6.386,876300.0
2008-08-27 15:30:00,7.35,7.36,7.28,7.33,1110300.0,6.3947,6.4034,6.3338,6.3773,1110300.0
2008-08-28 09:30:00,7.17,7.7,7.17,7.67,2115700.0,6.2381,6.6992,6.2381,6.6731,2115700.0
2008-08-28 10:00:00,7.66,7.76,7.58,7.69,1565000.0,6.6644,6.7514,6.5948,6.6905,1565000.0
2008-08-28 10:30:00,7.69,7.96,7.68,7.85,1929500.0,6.6905,6.9254,6.6818,6.8297,1929500.0
2008-08-28 11:00:00,7.84,7.94,7.75,7.91,894400.0,6.821,6.908,6.7427,6.8819,894400.0
2008-08-28 11:30:00,7.91,8.3,7.89,8.3,2187900.0,6.8819,7.2212,6.8645,7.2212,2187900.0
2008-08-28 12:00:00,8.29,8.3,8.08,8.23,1453900.0,7.2125,7.2212,7.0298,7.1603,1453900.0
2008-08-28 12:30:00,8.23,8.23,8.07,8.08,650100.0,7.1603,7.1603,7.0211,7.0298,650100.0
2008-08-28 13:00:00,8.08,8.18,8.07,8.14,783900.0,7.0298,7.1168,7.0211,7.082,783900.0
2008-08-28 13:30:00,8.15,8.18,8.09,8.15,797200.0,7.0907,7.1168,7.0385,7.0907,797200.0
2008-08-28 14:00:00,8.16,8.23,8.09,8.21,835400.0,7.0994,7.1603,7.0385,7.1429,835400.0
2008-08-28 14:30:00,8.21,8.3,8.19,8.2,705500.0,7.1429,7.2212,7.1255,7.1342,705500.0
2008-08-28 15:00:00,8.19,8.24,8.15,8.16,729200.0,7.1255,7.169,7.0907,7.0994,729200.0
2008-08-28 15:30:00,8.16,8.19,8.08,8.14,1070800.0,7.0994,7.1255,7.0298,7.082,1070800.0
2008-08-29 09:30:00,7.88,8.05,7.76,7.91,1431000.0,6.8558,7.0037,6.7514,6.8819,1431000.0
2008-08-29 10:00:00,7.92,7.95,7.76,7.79,820100.0,6.8906,6.9167,6.7514,6.7775,820100.0
2008-08-29 10:30:00,7.79,7.88,7.71,7.76,631400.0,6.7775,6.8558,6.7079,6.7514,631400.0
2008-08-29 11:00:00,7.75,7.85,7.73,7.75,1080500.0,6.7427,6.8297,6.7253,6.7427,1080500.0
2008-08-29 11:30:00,7.75,7.79,7.71,7.77,672500.0,6.7427,6.7775,6.7079,6.7601,672500.0
2008-08-29 12:00:00,7.77,7.88,7.75,7.84,508500.0,6.7601,6.8558,6.7427,6.821,508500.0
2008-08-29 12:30:00,7.85,8.08,7.84,8.02,852900.0,6.8297,7.0298,6.821,6.9776,852900.0
2008-08-29 13:00:00,8.03,8.3,8.02,8.2,1460400.0,6.9863,7.2212,6.9776,7.1342,1460400.0
2008-08-29 13:30:00,8.19,8.23,8.1,8.12,598200.0,7.1255,7.1603,7.0472,7.0646,598200.0
2008-08-29 14:00:00,8.12,8.19,8.08,8.16,688900.0,7.0646,7.1255,7.0298,7.0994,688900.0
2008-08-29 14:30:00,8.16,8.22,8.15,8.19,601300.0,7.0994,7.1516,7.0907,7.1255,601300.0
2008-08-29 15:00:00,8.19,8.2,8.07,8.08,500600.0,7.1255,7.1342,7.0211,7.0298,500600.0
2008-08-29 15:30:00,8.08,8.15,8.08,8.1,805400.0,7.0298,7.0907,7.0298,7.0472,805400.0
2008-09-02 09:30:00,9.29,9.9,9.27,9.42,5455800.0,8.0825,8.6133,8.0651,8.1956,5455800.0
2008-09-02 10:00:00,9.42,9.43,9.28,9.35,3451500.0,8.1956,8.2043,8.0738,8.1347,3451500.0
2008-09-02 10:30:00,9.35,9.41,9.12,9.4,2717600.0,8.1347,8.1869,7.9346,8.1782,2717600.0
2008-09-02 11:00:00,9.4,9.43,9.32,9.36,1613900.0,8.1782,8.2043,8.1086,8.1434,1613900.0
2008-09-02 11:30:00,9.37,9.5,9.36,9.45,2089900.0,8.1521,8.2652,8.1434,8.2217,2089900.0
2008-09-02 12:00:00,9.45,9.48,9.37,9.4,2256800.0,8.2217,8.2478,8.1521,8.1782,2256800.0
2008-09-02 12:30:00,9.4,9.45,9.35,9.43,992300.0,8.1782,8.2217,8.1347,8.2043,992300.0
2008-09-02 13:00:00,9.42,9.45,9.4,9.45,1384600.0,8.1956,8.2217,8.1782,8.2217,1384600.0
2008-09-02 13:30:00,9.45,9.51,9.29,9.35,1649800.0,8.2217,8.2739,8.0825,8.1347,1649800.0
2008-09-02 14:00:00,9.35,9.4,9.1,9.25,3079500.0,8.1347,8.1782,7.9172,8.0477,3079500.0
2008-09-02 14:30:00,9.25,9.31,9.08,9.12,2118600.0,8.0477,8.0999,7.8998,7.9346,2118600.0
2008-09-02 15:00:00,9.12,9.21,9.07,9.19,2086000.0,7.9346,8.0129,7.8911,7.9955,2086000.0
2008-09-02 15:30:00,9.19,9.26,9.16,9.21,2019000.0,7.9955,8.0564,7.9694,8.0129,2019000.0
2008-09-03 09:30:00,9.37,9.42,9.09,9.32,1939000.0,8.1521,8.1956,7.9085,8.1086,1939000.0
2008-09-03 10:00:00,9.32,9.63,9.31,9.6,2323300.0,8.1086,8.3783,8.0999,8.3522,2323300.0
2008-09-03 10:30:00,9.61,9.74,9.48,9.56,2092300.0,8.3609,8.474,8.2478,8.3174,2092300.0
2008-09-03 11:00:00,9.55,9.63,9.45,9.5,1431000.0,8.3087,8.3783,8.2217,8.2652,1431000.0
2008-09-03 11:30:00,9.5,9.52,9.35,9.36,1443300.0,8.2652,8.2826,8.1347,8.1434,1443300.0
2008-09-03 12:00:00,9.36,9.41,9.23,9.34,1211100.0,8.1434,8.1869,8.0303,8.126,1211100.0
2008-09-03 12:30:00,9.34,9.41,9.25,9.31,682400.0,8.126,8.1869,8.0477,8.0999,682400.0
2008-09-03 13:00:00,9.31,9.34,9.21,9.25,632700.0,8.0999,8.126,8.0129,8.0477,632700.0
2008-09-03 13:30:00,9.25,9.26,9.05,9.06,1396300.0,8.0477,8.0564,7.8737,7.8824,1396300.0
2008-09-03 14:00:00,9.06,9.14,8.97,9.03,1602400.0,7.8824,7.952,7.8041,7.8563,1602400.0
2008-09-03 14:30:00,9.03,9.08,9.0,9.07,700600.0,7.8563,7.8998,7.8302,7.8911,700600.0
2008-09-03 15:00:00,9.07,9.12,9.0,9.04,1132500.0,7.8911,7.9346,7.8302,7.865,1132500.0
2008-09-03 15:30:00,9.03,9.07,9.02,9.05,1213400.0,7.8563,7.8911,7.8476,7.8737,1213400.0
2008-09-04 09:30:00,9.03,9.17,8.95,9.1,1093100.0,7.8563,7.9781,7.7867,7.9172,1093100.0
2008-09-04 10:00:00,9.09,9.38,9.09,9.28,1224700.0,7.9085,8.1608,7.9085,8.0738,1224700.0
2008-09-04 10:30:00,9.28,9.28,9.05,9.25,1778100.0,8.0738,8.0738,7.8737,8.0477,1778100.0
2008-09-04 11:00:00,9.25,9.58,9.14,9.57,2925000.0,8.0477,8.3348,7.952,8.3261,2925000.0
2008-09-04 11:30:00,9.58,9.6,9.25,9.26,1712100.0,8.3348,8.3522,8.0477,8.0564,1712100.0
2008-09-04 12:00:00,9.26,9.35,9.2,9.34,1177100.0,8.0564,8.1347,8.0042,8.126,1177100.0
2008-09-04 12:30:00,9.33,9.36,9.25,9.28,993900.0,8.1173,8.1434,8.0477,8.0738,993900.0
2008-09-04 13:00:00,9.28,9.31,8.98,9.01,1151800.0,8.0738,8.0999,7.8128,7.8389,1151800.0
2008-09-04 13:30:00,9.01,9.04,8.92,9.01,1567700.0,7.8389,7.865,7.7606,7.8389,1567700.0
2008-09-04 14:00:00,9.01,9.08,8.95,9.03,884600.0,7.8389,7.8998,7.7867,7.8563,884600.0
2008-09-04 14:30:00,9.02,9.07,8.99,8.99,693800.0,7.8476,7.8911,7.8215,7.8215,693800.0
2008-09-04 15:00:00,9.0,9.14,8.97,8.99,963600.0,7.8302,7.952,7.8041,7.8215,963600.0
2008-09-04 15:30:00,9.0,9.04,8.95,8.96,1268500.0,7.8302,7.865,7.7867,7.7954,1268500.0
2008-09-05 09:30:00,8.84,9.29,8.82,9.02,1517000.0,7.691,8.0825,7.6736,7.8476,1517000.0
2008-09-05 10:00:00,9.02,9.26,8.97,9.22,1880700.0,7.8476,8.0564,7.8041,8.0216,1880700.0
2008-09-05 10:30:00,9.22,9.33,9.1,9.15,2334300.0,8.0216,8.1173,7.9172,7.9607,2334300.0
2008-09-05 11:00:00,9.15,9.21,8.99,9.05,1367900.0,7.9607,8.0129,7.8215,7.8737,1367900.0
2008-09-05 11:30:00,9.06,9.15,9.01,9.1,840300.0,7.8824,7.9607,7.8389,7.9172,840300.0
2008-09-05 12:00:00,9.1,9.12,9.0,9.05,519100.0,7.9172,7.9346,7.8302,7.8737,519100.0
2008-09-05 12:30:00,9.05,9.25,9.05,9.16,1231300.0,7.8737,8.0477,7.8737,7.9694,1231300.0
2008-09-05 13:00:00,9.17,9.25,9.11,9.23,719800.0,7.9781,8.0477,7.9259,8.0303,719800.0
2008-09-05 13:30:00,9.23,9.27,9.12,9.15,863300.0,8.0303,8.0651,7.9346,7.9607,863300.0
2008-09-05 14:00:00,9.15,9.15,9.03,9.03,895300.0,7.9607,7.9607,7.8563,7.8563,895300.0
2008-09-05 14:30:00,9.04,9.08,8.97,9.01,643300.0,7.865,7.8998,7.8041,7.8389,643300.0
2008-09-05 15:00:00,9.01,9.03,8.94,8.97,513900.0,7.8389,7.8563,7.778,7.8041,513900.0
2008-09-05 15:30:00,8.97,8.97,8.81,8.87,1972400.0,7.8041,7.8041,7.6649,7.7171,1972400.0
2008-09-08 09:30:00,8.79,9.09,8.53,8.63,1381900.0,7.6475,7.9085,7.4213,7.5083,1381900.0
2008-09-08 10:00:00,8.64,8.68,8.45,8.46,1873900.0,7.517,7.5518,7.3517,7.3604,1873900.0
2008-09-08 10:30:00,8.46,8.52,7.0,7.0,2446300.0,7.3604,7.4126,6.0902,6.0902,2446300.0
2008-09-08 11:00:00,7.0,8.7,6.46,8.57,9478800.0,6.0902,7.5692,5.6204,7.4561,9478800.0
2008-09-08 11:30:00,8.57,8.89,8.45,8.51,2620100.0,7.4561,7.7345,7.3517,7.4039,2620100.0
2008-09-08 12:00:00,8.51,8.82,8.35,8.75,1522800.0,7.4039,7.6736,7.2647,7.6127,1522800.0
2008-09-08 12:30:00,8.75,8.9,8.74,8.8,1712400.0,7.6127,7.7432,7.604,7.6562,1712400.0
2008-09-08 13:00:00,8.8,8.84,8.62,8.8,1085100.0,7.6562,7.691,7.4996,7.6562,1085100.0
2008-09-08 13:30:00,8.8,8.81,8.65,8.66,644500.0,7.6562,7.6649,7.5257,7.5344,644500.0
2008-09-08 14:00:00,8.65,8.75,8.64,8.69,648800.0,7.5257,7.6127,7.517,7.5605,648800.0
2008-09-08 14:30:00,8.69,8.73,8.57,8.58,856800.0,7.5605,7.5953,7.4561,7.4648,856800.0
2008-09-08 15:00:00,8.58,8.7,8.45,8.69,1141000.0,7.4648,7.5692,7.3517,7.5605,1141000.0
2008-09-08 15:30:00,8.69,8.85,8.59,8.59,1729200.0,7.5605,7.6997,7.4735,7.4735,1729200.0
2008-09-09 09:30:00,8.99,9.09,8.77,9.06,1486900.0,7.8215,7.9085,7.6301,7.8824,1486900.0
2008-09-09 10:00:00,9.06,9.06,8.63,8.68,1803400.0,7.8824,7.8824,7.5083,7.5518,1803400.0
2008-09-09 10:30:00,8.67,8.84,8.57,8.73,1287800.0,7.5431,7.691,7.4561,7.5953,1287800.0
2008-09-09 11:00:00,8.73,8.8,8.56,8.6,1187300.0,7.5953,7.6562,7.4474,7.4822,1187300.0
2008-09-09 11:30:00,8.59,8.68,8.54,8.55,605600.0,7.4735,7.5518,7.43,7.4387,605600.0
2008-09-09 12:00:00,8.56,8.58,8.38,8.38,606600.0,7.4474,7.4648,7.2908,7.2908,606600.0
2008-09-09 12:30:00,8.38,8.5,8.26,8.32,1456800.0,7.2908,7.3952,7.1864,7.2386,1456800.0
2008-09-09 13:00:00,8.32,8.49,8.32,8.34,690600.0,7.2386,7.3865,7.2386,7.256,690600.0
2008-09-09 13:30:00,8.34,8.4,8.32,8.38,510200.0,7.256,7.3082,7.2386,7.2908,510200.0
2008-09-09 14:00:00,8.37,8.39,8.25,8.31,729000.0,7.2821,7.2995,7.1777,7.2299,729000.0
2008-09-09 14:30:00,8.31,8.33,8.22,8.29,1033900.0,7.2299,7.2473,7.1516,7.2125,1033900.0
2008-09-09 15:00:00,8.3,8.3,8.21,8.29,858900.0,7.2212,7.2212,7.1429,7.2125,858900.0
2008-09-09 15:30:00,8.29,8.36,8.24,8.28,1354800.0,7.2125,7.2734,7.169,7.2038,1354800.0
2008-09-10 09:30:00,8.11,8.27,7.86,7.9,1511700.0,7.0559,7.1951,6.8384,6.8732,1511700.0
2008-09-10 10:00:00,7.91,8.0,7.7,7.72,1682700.0,6.8819,6.9602,6.6992,6.7166,1682700.0
2008-09-10 10:30:00,7.73,7.89,7.6,7.69,2478900.0,6.7253,6.8645,6.6122,6.6905,2478900.0
2008-09-10 11:00:00,7.69,7.7,7.59,7.62,1688700.0,6.6905,6.6992,6.6035,6.6296,1688700.0
2008-09-10 11:30:00,7.62,7.76,7.6,7.66,1115100.0,6.6296,6.7514,6.6122,6.6644,1115100.0
2008-09-10 12:00:00,7.65,7.73,7.62,7.67,666200.0,6.6557,6.7253,6.6296,6.6731,666200.0
2008-09-10 12:30:00,7.68,7.74,7.67,7.71,621600.0,6.6818,6.734,6.6731,6.7079,621600.0
2008-09-10 13:00:00,7.71,7.85,7.7,7.7,773200.0,6.7079,6.8297,6.6992,6.6992,773200.0
2008-09-10 13:30:00,7.71,7.74,7.65,7.66,691600.0,6.7079,6.734,6.6557,6.6644,691600.0
2008-09-10 14:00:00,7.67,7.8,7.63,7.71,805000.0,6.6731,6.7862,6.6383,6.7079,805000.0
2008-09-10 14:30:00,7.7,7.79,7.66,7.74,646300.0,6.6992,6.7775,6.6644,6.734,646300.0
2008-09-10 15:00:00,7.74,7.95,7.74,7.95,978900.0,6.734,6.9167,6.734,6.9167,978900.0
2008-09-10 15:30:00,7.95,7.98,7.81,7.81,1212000.0,6.9167,6.9428,6.7949,6.7949,1212000.0
2008-09-11 09:30:00,7.44,8.04,7.39,8.03,1284800.0,6.473,6.995,6.4295,6.9863,1284800.0
2008-09-11 10:00:00,8.03,8.28,8.0,8.1,1285300.0,6.9863,7.2038,6.9602,7.0472,1285300.0
2008-09-11 10:30:00,8.1,8.34,8.08,8.22,1176400.0,7.0472,7.256,7.0298,7.1516,1176400.0
2008-09-11 11:00:00,8.23,8.26,7.84,7.94,1834900.0,7.1603,7.1864,6.821,6.908,1834900.0
2008-09-11 11:30:00,7.94,8.18,7.94,8.12,897300.0,6.908,7.1168,6.908,7.0646,897300.0
2008-09-11 12:00:00,8.12,8.18,7.96,8.01,827300.0,7.0646,7.1168,6.9254,6.9689,827300.0
2008-09-11 12:30:00,8.01,8.09,8.0,8.07,554400.0,6.9689,7.0385,6.9602,7.0211,554400.0
2008-09-11 13:00:00,8.07,8.08,8.01,8.06,780600.0,7.0211,7.0298,6.9689,7.0124,780600.0
2008-09-11 13:30:00,8.06,8.08,8.01,8.02,980400.0,7.0124,7.0298,6.9689,6.9776,980400.0
2008-09-11 14:00:00,8.02,8.13,8.02,8.08,778400.0,6.9776,7.0733,6.9776,7.0298,778400.0
2008-09-11 14:30:00,8.08,8.15,8.03,8.09,1057000.0,7.0298,7.0907,6.9863,7.0385,1057000.0
2008-09-11 15:00:00,8.1,8.19,8.03,8.03,980700.0,7.0472,7.1255,6.9863,6.9863,980700.0
2008-09-11 15:30:00,8.03,8.2,8.03,8.12,1823000.0,6.9863,7.1342,6.9863,7.0646,1823000.0
2008-09-12 09:30:00,7.99,8.1,7.88,7.88,1048900.0,6.9515,7.0472,6.8558,6.8558,1048900.0
2008-09-12 10:00:00,7.88,7.93,7.75,7.75,1303400.0,6.8558,6.8993,6.7427,6.7427,1303400.0
2008-09-12 10:30:00,7.76,7.76,7.65,7.74,1110100.0,6.7514,6.7514,6.6557,6.734,1110100.0
2008-09-12 11:00:00,7.74,7.92,7.74,7.8,789100.0,6.734,6.8906,6.734,6.7862,789100.0
2008-09-12 11:30:00,7.81,7.86,7.73,7.79,520800.0,6.7949,6.8384,6.7253,6.7775,520800.0
2008-09-12 12:00:00,7.8,8.0,7.8,7.88,1142200.0,6.7862,6.9602,6.7862,6.8558,1142200.0
2008-09-12 12:30:00,7.88,7.95,7.85,7.85,580600.0,6.8558,6.9167,6.8297,6.8297,580600.0
2008-09-12 13:00:00,7.85,7.92,7.82,7.91,518500.0,6.8297,6.8906,6.8036,6.8819,518500.0
2008-09-12 13:30:00,7.91,8.03,7.85,8.03,637400.0,6.8819,6.9863,6.8297,6.9863,637400.0
2008-09-12 14:00:00,8.03,8.18,7.98,8.09,1352900.0,6.9863,7.1168,6.9428,7.0385,1352900.0
2008-09-12 14:30:00,8.08,8.19,8.07,8.11,1028000.0,7.0298,7.1255,7.0211,7.0559,1028000.0
2008-09-12 15:00:00,8.11,8.13,8.05,8.08,1176600.0,7.0559,7.0733,7.0037,7.0298,1176600.0
2008-09-12 15:30:00,8.08,8.13,8.04,8.1,1062100.0,7.0298,7.0733,6.995,7.0472,1062100.0
2008-09-15 09:30:00,8.35,8.35,7.96,8.34,2874900.0,7.2647,7.2647,6.9254,7.256,2874900.0
2008-09-15 10:00:00,8.33,8.48,8.3,8.3,2961200.0,7.2473,7.3778,7.2212,7.2212,2961200.0
2008-09-15 10:30:00,8.31,8.46,8.31,8.43,2242200.0,7.2299,7.3604,7.2299,7.3343,2242200.0
2008-09-15 11:00:00,8.43,8.52,8.33,8.51,1582800.0,7.3343,7.4126,7.2473,7.4039,1582800.0
2008-09-15 11:30:00,8.51,8.51,8.2,8.26,1921200.0,7.4039,7.4039,7.1342,7.1864,1921200.0
2008-09-15 12:00:00,8.27,8.34,8.2,8.34,1303200.0,7.1951,7.256,7.1342,7.256,1303200.0
2008-09-15 12:30:00,8.34,8.44,8.31,8.36,1248800.0,7.256,7.343,7.2299,7.2734,1248800.0
2008-09-15 13:00:00,8.36,8.5,8.35,8.4,1106900.0,7.2734,7.3952,7.2647,7.3082,1106900.0
2008-09-15 13:30:00,8.4,8.48,8.3,8.31,1354700.0,7.3082,7.3778,7.2212,7.2299,1354700.0
2008-09-15 14:00:00,8.32,8.46,8.21,8.41,1167000.0,7.2386,7.3604,7.1429,7.3169,1167000.0
2008-09-15 14:30:00,8.41,8.42,8.17,8.21,3695400.0,7.3169,7.3256,7.1081,7.1429,3695400.0
2008-09-15 15:00:00,8.21,8.21,7.98,7.98,2019500.0,7.1429,7.1429,6.9428,6.9428,2019500.0
2008-09-15 15:30:00,7.97,8.23,7.97,8.12,3229500.0,6.9341,7.1603,6.9341,7.0646,3229500.0
2008-09-16 09:30:00,8.24,8.56,8.22,8.53,2896500.0,7.169,7.4474,7.1516,7.4213,2896500.0
2008-09-16 10:00:00,8.53,9.07,8.5,9.05,3752500.0,7.4213,7.8911,7.3952,7.8737,3752500.0
2008-09-16 10:30:00,9.05,9.28,9.03,9.28,5940400.0,7.8737,8.0738,7.8563,8.0738,5940400.0
2008-09-16 11:00:00,9.28,9.37,9.0,9.0,4433100.0,8.0738,8.1521,7.8302,7.8302,4433100.0
2008-09-16 11:30:00,9.0,9.3,9.0,9.27,3055000.0,7.8302,8.0912,7.8302,8.0651,3055000.0
2008-09-16 12:00:00,9.26,9.68,9.26,9.67,2599300.0,8.0564,8.4218,8.0564,8.4131,2599300.0
2008-09-16 12:30:00,9.66,9.8,9.64,9.76,3317700.0,8.4044,8.5262,8.387,8.4914,3317700.0
2008-09-16 13:00:00,9.77,9.98,9.69,9.94,4163800.0,8.5001,8.6829,8.4305,8.6481,4163800.0
2008-09-16 13:30:00,9.94,10.1,9.88,10.0,5083400.0,8.6481,8.7873,8.5958,8.7003,5083400.0
2008-09-16 14:00:00,10.01,10.05,9.87,9.88,2795500.0,8.709,8.7438,8.5871,8.5958,2795500.0
2008-09-16 14:30:00,9.87,10.05,9.87,10.04,2997500.0,8.5871,8.7438,8.5871,8.7351,2997500.0
2008-09-16 15:00:00,10.03,10.04,9.89,9.93,2916900.0,8.7264,8.7351,8.6046,8.6394,2916900.0
2008-09-16 15:30:00,9.93,9.98,9.75,9.85,2584100.0,8.6394,8.6829,8.4827,8.5697,2584100.0
2008-09-17 09:30:00,9.55,9.57,8.23,9.15,1891300.0,8.3087,8.3261,7.1603,7.9607,1891300.0
2008-09-17 10:00:00,9.15,9.16,8.75,9.0,1829300.0,7.9607,7.9694,7.6127,7.8302,1829300.0
2008-09-17 10:30:00,9.0,9.22,8.93,9.07,1805700.0,7.8302,8.0216,7.7693,7.8911,1805700.0
2008-09-17 11:00:00,9.07,9.08,8.92,8.94,964500.0,7.8911,7.8998,7.7606,7.778,964500.0
2008-09-17 11:30:00,8.94,9.12,8.93,8.96,1134700.0,7.778,7.9346,7.7693,7.7954,1134700.0
2008-09-17 12:00:00,8.96,9.09,8.88,8.88,1573900.0,7.7954,7.9085,7.7258,7.7258,1573900.0
2008-09-17 12:30:00,8.89,9.02,8.89,8.95,2369900.0,7.7345,7.8476,7.7345,7.7867,2369900.0
2008-09-17 13:00:00,8.95,9.06,8.94,8.97,885700.0,7.7867,7.8824,7.778,7.8041,885700.0
2008-09-17 13:30:00,8.98,8.98,8.76,8.79,1161800.0,7.8128,7.8128,7.6214,7.6475,1161800.0
2008-09-17 14:00:00,8.78,8.99,8.73,8.98,2239700.0,7.6388,7.8215,7.5953,7.8128,2239700.0
2008-09-17 14:30:00,8.99,9.05,8.91,9.01,1485700.0,7.8215,7.8737,7.7519,7.8389,1485700.0
2008-09-17 15:00:00,9.01,9.08,9.0,9.02,1416200.0,7.8389,7.8998,7.8302,7.8476,1416200.0
2008-09-17 15:30:00,9.02,9.05,8.91,9.0,1873300.0,7.8476,7.8737,7.7519,7.8302,1873300.0
2008-09-18 09:30:00,8.56,8.95,8.56,8.83,1644800.0,7.4474,7.7867,7.4474,7.6823,1644800.0
2008-09-18 10:00:00,8.83,9.4,8.8,9.34,2082500.0,7.6823,8.1782,7.6562,8.126,2082500.0
2008-09-18 10:30:00,9.34,9.5,9.24,9.41,1819600.0,8.126,8.2652,8.039,8.1869,1819600.0
2008-09-18 11:00:00,9.41,9.43,9.02,9.08,1791000.0,8.1869,8.2043,7.8476,7.8998,1791000.0
2008-09-18 11:30:00,9.08,9.19,9.02,9.09,1207900.0,7.8998,7.9955,7.8476,7.9085,1207900.0
2008-09-18 12:00:00,9.09,9.2,8.8,8.8,1884500.0,7.9085,8.0042,7.6562,7.6562,1884500.0
2008-09-18 12:30:00,8.81,8.82,8.41,8.43,1356500.0,7.6649,7.6736,7.3169,7.3343,1356500.0
2008-09-18 13:00:00,8.43,9.01,8.37,8.98,1632600.0,7.3343,7.8389,7.2821,7.8128,1632600.0
2008-09-18 13:30:00,8.98,9.18,8.97,9.09,1030200.0,7.8128,7.9868,7.8041,7.9085,1030200.0
2008-09-18 14:00:00,9.1,9.22,9.0,9.13,930600.0,7.9172,8.0216,7.8302,7.9433,930600.0
2008-09-18 14:30:00,9.12,9.19,8.83,8.92,1640700.0,7.9346,7.9955,7.6823,7.7606,1640700.0
2008-09-18 15:00:00,8.93,9.44,8.91,9.15,2632600.0,7.7693,8.213,7.7519,7.9607,2632600.0
2008-09-18 15:30:00,9.15,9.41,9.13,9.38,2190800.0,7.9607,8.1869,7.9433,8.1608,2190800.0
2008-09-19 09:30:00,9.4,9.7,8.76,8.87,2018100.0,8.1782,8.4392,7.6214,7.7171,2018100.0
2008-09-19 10:00:00,8.87,9.29,8.76,9.08,1359200.0,7.7171,8.0825,7.6214,7.8998,1359200.0
2008-09-19 10:30:00,9.08,9.25,9.07,9.2,1062100.0,7.8998,8.0477,7.8911,8.0042,1062100.0
2008-09-19 11:00:00,9.2,9.31,9.15,9.31,1182400.0,8.0042,8.0999,7.9607,8.0999,1182400.0
2008-09-19 11:30:00,9.3,9.5,9.3,9.41,1147600.0,8.0912,8.2652,8.0912,8.1869,1147600.0
2008-09-19 12:00:00,9.41,9.63,9.4,9.63,624600.0,8.1869,8.3783,8.1782,8.3783,624600.0
2008-09-19 12:30:00,9.62,9.64,9.5,9.59,591400.0,8.3696,8.387,8.2652,8.3435,591400.0
2008-09-19 13:00:00,9.59,9.64,9.54,9.59,752500.0,8.3435,8.387,8.3,8.3435,752500.0
2008-09-19 13:30:00,9.59,9.6,9.53,9.59,375000.0,8.3435,8.3522,8.2913,8.3435,375000.0
2008-09-19 14:00:00,9.59,9.7,9.58,9.64,1059800.0,8.3435,8.4392,8.3348,8.387,1059800.0
2008-09-19 14:30:00,9.63,9.7,9.55,9.6,1320500.0,8.3783,8.4392,8.3087,8.3522,1320500.0
2008-09-19 15:00:00,9.6,9.6,9.5,9.6,1638900.0,8.3522,8.3522,8.2652,8.3522,1638900.0
2008-09-19 15:30:00,9.6,9.65,9.52,9.6,2476500.0,8.3522,8.3957,8.2826,8.3522,2476500.0
2008-09-22 09:30:00,9.35,9.43,9.0,9.35,984800.0,8.1347,8.2043,7.8302,8.1347,984800.0
2008-09-22 10:00:00,9.36,9.41,9.1,9.17,1022000.0,8.1434,8.1869,7.9172,7.9781,1022000.0
2008-09-22 10:30:00,9.17,9.18,8.9,8.99,1323500.0,7.9781,7.9868,7.7432,7.8215,1323500.0
2008-09-22 11:00:00,8.99,9.15,8.95,9.1,1081100.0,7.8215,7.9607,7.7867,7.9172,1081100.0
2008-09-22 11:30:00,9.11,9.14,8.83,8.86,1271900.0,7.9259,7.952,7.6823,7.7084,1271900.0
2008-09-22 12:00:00,8.86,8.89,8.76,8.78,1020100.0,7.7084,7.7345,7.6214,7.6388,1020100.0
2008-09-22 12:30:00,8.78,8.81,8.73,8.73,695800.0,7.6388,7.6649,7.5953,7.5953,695800.0
2008-09-22 13:00:00,8.73,8.75,8.41,8.41,1307000.0,7.5953,7.6127,7.3169,7.3169,1307000.0
2008-09-22 13:30:00,8.41,8.43,8.08,8.36,1720500.0,7.3169,7.3343,7.0298,7.2734,1720500.0
2008-09-22 14:00:00,8.36,8.44,8.1,8.24,1794300.0,7.2734,7.343,7.0472,7.169,1794300.0
2008-09-22 14:30:00,8.24,8.48,8.24,8.39,3315000.0,7.169,7.3778,7.169,7.2995,3315000.0
2008-09-22 15:00:00,8.39,8.43,8.21,8.22,1679900.0,7.2995,7.3343,7.1429,7.1516,1679900.0
2008-09-22 15:30:00,8.23,8.69,8.23,8.59,3978400.0,7.1603,7.5605,7.1603,7.4735,3978400.0
2008-09-23 09:30:00,8.95,9.14,8.68,9.01,2315000.0,7.7867,7.952,7.5518,7.8389,2315000.0
2008-09-23 10:00:00,9.0,9.21,8.92,9.09,1834000.0,7.8302,8.0129,7.7606,7.9085,1834000.0
2008-09-23 10:30:00,9.08,9.19,8.96,9.0,1073500.0,7.8998,7.9955,7.7954,7.8302,1073500.0
2008-09-23 11:00:00,9.0,9.02,8.87,8.97,966900.0,7.8302,7.8476,7.7171,7.8041,966900.0
2008-09-23 11:30:00,8.97,9.13,8.96,9.05,677700.0,7.8041,7.9433,7.7954,7.8737,677700.0
2008-09-23 12:00:00,9.05,9.1,8.93,8.98,726600.0,7.8737,7.9172,7.7693,7.8128,726600.0
2008-09-23 12:30:00,8.97,8.98,8.85,8.89,619600.0,7.8041,7.8128,7.6997,7.7345,619600.0
2008-09-23 13:00:00,8.9,8.97,8.78,8.95,718800.0,7.7432,7.8041,7.6388,7.7867,718800.0
2008-09-23 13:30:00,8.95,8.99,8.85,8.9,839300.0,7.7867,7.8215,7.6997,7.7432,839300.0
2008-09-23 14:00:00,8.9,8.94,8.79,8.9,742900.0,7.7432,7.778,7.6475,7.7432,742900.0
2008-09-23 14:30:00,8.89,8.98,8.82,8.91,862800.0,7.7345,7.8128,7.6736,7.7519,862800.0
2008-09-23 15:00:00,8.91,8.96,8.8,8.8,990400.0,7.7519,7.7954,7.6562,7.6562,990400.0
2008-09-23 15:30:00,8.8,8.87,8.7,8.77,2066800.0,7.6562,7.7171,7.5692,7.6301,2066800.0
2008-09-24 09:30:00,8.7,8.77,8.5,8.57,560300.0,7.5692,7.6301,7.3952,7.4561,560300.0
2008-09-24 10:00:00,8.56,8.6,8.39,8.47,1106400.0,7.4474,7.4822,7.2995,7.3691,1106400.0
2008-09-24 10:30:00,8.46,8.74,8.42,8.67,1584700.0,7.3604,7.604,7.3256,7.5431,1584700.0
2008-09-24 11:00:00,8.67,8.71,8.51,8.63,772600.0,7.5431,7.5779,7.4039,7.5083,772600.0
2008-09-24 11:30:00,8.63,8.64,8.38,8.38,911000.0,7.5083,7.517,7.2908,7.2908,911000.0
2008-09-24 12:00:00,8.38,8.5,8.34,8.4,1075100.0,7.2908,7.3952,7.256,7.3082,1075100.0
2008-09-24 12:30:00,8.39,8.4,8.29,8.3,574600.0,7.2995,7.3082,7.2125,7.2212,574600.0
2008-09-24 13:00:00,8.3,8.36,8.26,8.3,716400.0,7.2212,7.2734,7.1864,7.2212,716400.0
2008-09-24 13:30:00,8.3,8.32,8.18,8.29,846400.0,7.2212,7.2386,7.1168,7.2125,846400.0
2008-09-24 14:00:00,8.29,8.32,8.16,8.19,889800.0,7.2125,7.2386,7.0994,7.1255,889800.0
2008-09-24 14:30:00,8.19,8.26,8.16,8.18,1307300.0,7.1255,7.1864,7.0994,7.1168,1307300.0
2008-09-24 15:00:00,8.18,8.2,8.09,8.13,1732200.0,7.1168,7.1342,7.0385,7.0733,1732200.0
2008-09-24 15:30:00,8.13,8.29,8.05,8.1,3376200.0,7.0733,7.2125,7.0037,7.0472,3376200.0
2008-09-25 09:30:00,8.44,8.55,8.25,8.26,823600.0,7.343,7.4387,7.1777,7.1864,823600.0
2008-09-25 10:00:00,8.25,8.34,8.11,8.34,1082900.0,7.1777,7.256,7.0559,7.256,1082900.0
2008-09-25 10:30:00,8.34,8.37,8.25,8.31,1107800.0,7.256,7.2821,7.1777,7.2299,1107800.0
2008-09-25 11:00:00,8.3,8.31,8.19,8.24,1263800.0,7.2212,7.2299,7.1255,7.169,1263800.0
2008-09-25 11:30:00,8.25,8.27,8.15,8.17,794000.0,7.1777,7.1951,7.0907,7.1081,794000.0
2008-09-25 12:00:00,8.17,8.19,8.1,8.14,968900.0,7.1081,7.1255,7.0472,7.082,968900.0
2008-09-25 12:30:00,8.14,8.18,8.08,8.11,1093100.0,7.082,7.1168,7.0298,7.0559,1093100.0
2008-09-25 13:00:00,8.11,8.27,8.1,8.15,1049700.0,7.0559,7.1951,7.0472,7.0907,1049700.0
2008-09-25 13:30:00,8.15,8.23,8.14,8.21,784800.0,7.0907,7.1603,7.082,7.1429,784800.0
2008-09-25 14:00:00,8.21,8.25,8.12,8.2,979500.0,7.1429,7.1777,7.0646,7.1342,979500.0
2008-09-25 14:30:00,8.19,8.25,8.14,8.24,823100.0,7.1255,7.1777,7.082,7.169,823100.0
2008-09-25 15:00:00,8.25,8.27,8.18,8.23,817500.0,7.1777,7.1951,7.1168,7.1603,817500.0
2008-09-25 15:30:00,8.23,8.26,8.09,8.12,1726900.0,7.1603,7.1864,7.0385,7.0646,1726900.0
2008-09-26 09:30:00,8.06,8.07,7.86,8.06,743500.0,7.0124,7.0211,6.8384,7.0124,743500.0
2008-09-26 10:00:00,8.06,8.21,7.95,8.02,934800.0,7.0124,7.1429,6.9167,6.9776,934800.0
2008-09-26 10:30:00,8.02,8.3,8.01,8.24,904200.0,6.9776,7.2212,6.9689,7.169,904200.0
2008-09-26 11:00:00,8.24,8.41,8.17,8.4,997800.0,7.169,7.3169,7.1081,7.3082,997800.0
2008-09-26 11:30:00,8.4,8.41,8.25,8.25,632200.0,7.3082,7.3169,7.1777,7.1777,632200.0
2008-09-26 12:00:00,8.25,8.42,8.25,8.39,695000.0,7.1777,7.3256,7.1777,7.2995,695000.0
2008-09-26 12:30:00,8.38,8.42,8.35,8.36,553100.0,7.2908,7.3256,7.2647,7.2734,553100.0
2008-09-26 13:00:00,8.36,8.51,8.36,8.45,786100.0,7.2734,7.4039,7.2734,7.3517,786100.0
2008-09-26 13:30:00,8.46,8.47,8.3,8.33,931800.0,7.3604,7.3691,7.2212,7.2473,931800.0
2008-09-26 14:00:00,8.33,8.33,8.13,8.13,1262500.0,7.2473,7.2473,7.0733,7.0733,1262500.0
2008-09-26 14:30:00,8.13,8.17,8.01,8.04,1260700.0,7.0733,7.1081,6.9689,6.995,1260700.0
2008-09-26 15:00:00,8.04,8.07,7.84,8.01,1430900.0,6.995,7.0211,6.821,6.9689,1430900.0
2008-09-26 15:30:00,8.02,8.05,7.95,8.01,1190600.0,6.9776,7.0037,6.9167,6.9689,1190600.0
2008-09-29 09:30:00,8.32,8.32,7.84,7.96,1136600.0,7.2386,7.2386,6.821,6.9254,1136600.0
2008-09-29 10:00:00,7.96,8.04,7.79,8.01,990100.0,6.9254,6.995,6.7775,6.9689,990100.0
2008-09-29 10:30:00,8.0,8.08,7.93,7.97,605700.0,6.9602,7.0298,6.8993,6.9341,605700.0
2008-09-29 11:00:00,7.97,7.98,7.9,7.96,453000.0,6.9341,6.9428,6.8732,6.9254,453000.0
2008-09-29 11:30:00,7.95,8.03,7.88,8.0,1158000.0,6.9167,6.9863,6.8558,6.9602,1158000.0
2008-09-29 12:00:00,8.01,8.04,7.94,8.0,687900.0,6.9689,6.995,6.908,6.9602,687900.0
2008-09-29 12:30:00,7.99,8.07,7.87,7.88,731100.0,6.9515,7.0211,6.8471,6.8558,731100.0
2008-09-29 13:00:00,7.88,7.92,7.83,7.86,856300.0,6.8558,6.8906,6.8123,6.8384,856300.0
2008-09-29 13:30:00,7.86,7.9,7.51,7.54,1291300.0,6.8384,6.8732,6.5339,6.56,1291300.0
2008-09-29 14:00:00,7.54,7.78,7.44,7.49,1469100.0,6.56,6.7688,6.473,6.5165,1469100.0
2008-09-29 14:30:00,7.49,7.58,7.45,7.56,760500.0,6.5165,6.5948,6.4817,6.5774,760500.0
2008-09-29 15:00:00,7.56,7.58,7.31,7.32,795000.0,6.5774,6.5948,6.3599,6.3686,795000.0
2008-09-29 15:30:00,7.32,7.49,7.17,7.39,1494600.0,6.3686,6.5165,6.2381,6.4295,1494600.0
2008-09-30 09:30:00,7.5,7.71,7.17,7.17,913200.0,6.5252,6.7079,6.2381,6.2381,913200.0
2008-09-30 10:00:00,7.17,7.24,6.88,6.88,1157400.0,6.2381,6.299,5.9858,5.9858,1157400.0
2008-09-30 10:30:00,6.88,6.94,6.76,6.8,1698500.0,5.9858,6.038,5.8814,5.9162,1698500.0
2008-09-30 11:00:00,6.8,6.96,6.8,6.95,1092900.0,5.9162,6.0554,5.9162,6.0467,1092900.0
2008-09-30 11:30:00,6.95,6.97,6.91,6.94,631600.0,6.0467,6.0641,6.0119,6.038,631600.0
2008-09-30 12:00:00,6.94,6.95,6.87,6.9,523900.0,6.038,6.0467,5.9771,6.0032,523900.0
2008-09-30 12:30:00,6.91,7.03,6.9,7.0,878200.0,6.0119,6.1163,6.0032,6.0902,878200.0
2008-09-30 13:00:00,7.0,7.13,6.96,7.12,510000.0,6.0902,6.2033,6.0554,6.1946,510000.0
2008-09-30 13:30:00,7.13,7.28,7.1,7.23,576700.0,6.2033,6.3338,6.1772,6.2903,576700.0
2008-09-30 14:00:00,7.24,7.3,7.1,7.29,753900.0,6.299,6.3512,6.1772,6.3425,753900.0
2008-09-30 14:30:00,7.3,7.36,7.24,7.31,617800.0,6.3512,6.4034,6.299,6.3599,617800.0
2008-09-30 15:00:00,7.3,7.56,7.28,7.55,721500.0,6.3512,6.5774,6.3338,6.5687,721500.0
2008-09-30 15:30:00,7.55,7.62,7.49,7.5,1249000.0,6.5687,6.6296,6.5165,6.5252,1249000.0
2008-10-01 09:30:00,7.64,7.9,7.45,7.77,1058900.0,6.647,6.8732,6.4817,6.7601,1058900.0
2008-10-01 10:00:00,7.77,8.13,7.67,8.1,1142900.0,6.7601,7.0733,6.6731,7.0472,1142900.0
2008-10-01 10:30:00,8.1,8.35,7.98,8.27,1884000.0,7.0472,7.2647,6.9428,7.1951,1884000.0
2008-10-01 11:00:00,8.27,8.31,8.09,8.17,1218700.0,7.1951,7.2299,7.0385,7.1081,1218700.0
2008-10-01 11:30:00,8.17,8.36,8.17,8.32,987800.0,7.1081,7.2734,7.1081,7.2386,987800.0
2008-10-01 12:00:00,8.31,8.71,8.27,8.69,1903200.0,7.2299,7.5779,7.1951,7.5605,1903200.0
2008-10-01 12:30:00,8.69,8.88,8.58,8.62,2171500.0,7.5605,7.7258,7.4648,7.4996,2171500.0
2008-10-01 13:00:00,8.62,8.63,8.46,8.59,1458300.0,7.4996,7.5083,7.3604,7.4735,1458300.0
2008-10-01 13:30:00,8.6,8.67,8.34,8.36,2133700.0,7.4822,7.5431,7.256,7.2734,2133700.0
2008-10-01 14:00:00,8.36,8.55,8.33,8.51,763200.0,7.2734,7.4387,7.2473,7.4039,763200.0
2008-10-01 14:30:00,8.51,8.55,8.42,8.47,717400.0,7.4039,7.4387,7.3256,7.3691,717400.0
2008-10-01 15:00:00,8.47,8.52,8.44,8.49,436300.0,7.3691,7.4126,7.343,7.3865,436300.0
2008-10-01 15:30:00,8.49,8.73,8.44,8.66,1276400.0,7.3865,7.5953,7.343,7.5344,1276400.0
2008-10-02 09:30:00,8.98,8.98,8.04,8.28,3127300.0,7.8128,7.8128,6.995,7.2038,3127300.0
2008-10-02 10:00:00,8.27,8.44,8.13,8.14,1609000.0,7.1951,7.343,7.0733,7.082,1609000.0
2008-10-02 10:30:00,8.14,8.15,7.76,7.94,2614500.0,7.082,7.0907,6.7514,6.908,2614500.0
2008-10-02 11:00:00,7.95,7.96,7.52,7.71,2018000.0,6.9167,6.9254,6.5426,6.7079,2018000.0
2008-10-02 11:30:00,7.71,7.94,7.69,7.89,1355400.0,6.7079,6.908,6.6905,6.8645,1355400.0
2008-10-02 12:00:00,7.9,8.0,7.86,7.93,1022000.0,6.8732,6.9602,6.8384,6.8993,1022000.0
2008-10-02 12:30:00,7.93,8.17,7.93,8.07,842200.0,6.8993,7.1081,6.8993,7.0211,842200.0
2008-10-02 13:00:00,8.07,8.09,7.96,8.05,580900.0,7.0211,7.0385,6.9254,7.0037,580900.0
2008-10-02 13:30:00,8.05,8.09,7.95,7.98,646100.0,7.0037,7.0385,6.9167,6.9428,646100.0
2008-10-02 14:00:00,7.98,8.01,7.84,7.85,1418100.0,6.9428,6.9689,6.821,6.8297,1418100.0
2008-10-02 14:30:00,7.86,7.9,7.75,7.87,980700.0,6.8384,6.8732,6.7427,6.8471,980700.0
2008-10-02 15:00:00,7.86,7.9,7.84,7.89,1225100.0,6.8384,6.8732,6.821,6.8645,1225100.0
2008-10-02 15:30:00,7.88,7.94,7.74,7.9,2249100.0,6.8558,6.908,6.734,6.8732,2249100.0
2008-10-03 09:30:00,8.46,8.46,8.04,8.07,1068900.0,7.3604,7.3604,6.995,7.0211,1068900.0
2008-10-03 10:00:00,8.07,8.22,8.02,8.17,839000.0,7.0211,7.1516,6.9776,7.1081,839000.0
2008-10-03 10:30:00,8.18,8.32,8.06,8.29,948700.0,7.1168,7.2386,7.0124,7.2125,948700.0
2008-10-03 11:00:00,8.29,8.41,8.16,8.22,966000.0,7.2125,7.3169,7.0994,7.1516,966000.0
2008-10-03 11:30:00,8.23,8.23,8.15,8.19,409800.0,7.1603,7.1603,7.0907,7.1255,409800.0
2008-10-03 12:00:00,8.2,8.23,8.17,8.18,430900.0,7.1342,7.1603,7.1081,7.1168,430900.0
2008-10-03 12:30:00,8.18,8.39,8.18,8.35,889900.0,7.1168,7.2995,7.1168,7.2647,889900.0
2008-10-03 13:00:00,8.34,8.38,8.02,8.03,1013800.0,7.256,7.2908,6.9776,6.9863,1013800.0
2008-10-03 13:30:00,8.03,8.25,7.91,8.0,1195000.0,6.9863,7.1777,6.8819,6.9602,1195000.0
2008-10-03 14:00:00,8.01,8.06,7.81,7.82,626000.0,6.9689,7.0124,6.7949,6.8036,626000.0
2008-10-03 14:30:00,7.82,7.91,7.75,7.84,680200.0,6.8036,6.8819,6.7427,6.821,680200.0
2008-10-03 15:00:00,7.85,7.85,7.53,7.58,747000.0,6.8297,6.8297,6.5513,6.5948,747000.0
2008-10-03 15:30:00,7.59,7.86,7.52,7.8,1593600.0,6.6035,6.8384,6.5426,6.7862,1593600.0
2008-10-06 09:30:00,7.74,7.8,7.46,7.48,1168300.0,6.734,6.7862,6.4904,6.5078,1168300.0
2008-10-06 10:00:00,7.48,7.48,7.12,7.13,1035500.0,6.5078,6.5078,6.1946,6.2033,1035500.0
2008-10-06 10:30:00,7.13,7.28,7.09,7.26,1288900.0,6.2033,6.3338,6.1685,6.3164,1288900.0
2008-10-06 11:00:00,7.26,7.36,7.2,7.36,1056100.0,6.3164,6.4034,6.2642,6.4034,1056100.0
2008-10-06 11:30:00,7.36,7.44,7.24,7.24,933400.0,6.4034,6.473,6.299,6.299,933400.0
2008-10-06 12:00:00,7.25,7.3,7.03,7.08,778200.0,6.3077,6.3512,6.1163,6.1598,778200.0
2008-10-06 12:30:00,7.09,7.24,7.08,7.17,970600.0,6.1685,6.299,6.1598,6.2381,970600.0
2008-10-06 13:00:00,7.18,7.26,7.09,7.1,803600.0,6.2468,6.3164,6.1685,6.1772,803600.0
2008-10-06 13:30:00,7.1,7.11,6.91,7.03,1221800.0,6.1772,6.1859,6.0119,6.1163,1221800.0
2008-10-06 14:00:00,7.03,7.07,6.85,6.87,1067600.0,6.1163,6.1511,5.9597,5.9771,1067600.0
2008-10-06 14:30:00,6.87,6.91,6.76,6.82,1051600.0,5.9771,6.0119,5.8814,5.9336,1051600.0
2008-10-06 15:00:00,6.82,7.2,6.75,7.19,1599800.0,5.9336,6.2642,5.8727,6.2555,1599800.0
2008-10-06 15:30:00,7.19,7.34,7.03,7.26,1672400.0,6.2555,6.386,6.1163,6.3164,1672400.0
2008-10-07 09:30:00,7.47,7.47,6.78,6.88,706100.0,6.4991,6.4991,5.8988,5.9858,706100.0
2008-10-07 10:00:00,6.89,7.16,6.8,7.11,990300.0,5.9945,6.2294,5.9162,6.1859,990300.0
2008-10-07 10:30:00,7.1,7.1,6.82,6.85,976100.0,6.1772,6.1772,5.9336,5.9597,976100.0
2008-10-07 11:00:00,6.86,6.91,6.69,6.74,1418500.0,5.9684,6.0119,5.8205,5.864,1418500.0
2008-10-07 11:30:00,6.75,6.82,6.61,6.65,1347000.0,5.8727,5.9336,5.7509,5.7857,1347000.0
2008-10-07 12:00:00,6.65,6.65,6.17,6.21,1597900.0,5.7857,5.7857,5.3681,5.4029,1597900.0
2008-10-07 12:30:00,6.22,6.3,5.99,6.15,1641400.0,5.4116,5.4812,5.2115,5.3507,1641400.0
2008-10-07 13:00:00,6.15,6.27,5.93,5.98,1447600.0,5.3507,5.4551,5.1592,5.2028,1447600.0
2008-10-07 13:30:00,5.99,6.11,5.86,5.92,1143700.0,5.2115,5.3159,5.0983,5.1505,1143700.0
2008-10-07 14:00:00,5.92,6.04,5.83,5.98,1311600.0,5.1505,5.255,5.0722,5.2028,1311600.0
2008-10-07 14:30:00,5.98,6.02,5.86,5.96,2214200.0,5.2028,5.2376,5.0983,5.1854,2214200.0
2008-10-07 15:00:00,5.97,6.11,5.9,6.02,2317600.0,5.1941,5.3159,5.1331,5.2376,2317600.0
2008-10-07 15:30:00,6.01,6.04,5.61,5.66,3289000.0,5.2289,5.255,4.8808,4.9243,3289000.0
2008-10-08 09:30:00,5.57,6.05,5.1,5.92,2485300.0,4.846,5.2637,4.4371,5.1505,2485300.0
2008-10-08 10:00:00,5.92,6.05,5.55,5.7,1496900.0,5.1505,5.2637,4.8286,4.9591,1496900.0
2008-10-08 10:30:00,5.71,5.84,5.58,5.82,1107100.0,4.9678,5.0809,4.8547,5.0635,1107100.0
2008-10-08 11:00:00,5.83,5.85,5.65,5.73,579500.0,5.0722,5.0896,4.9156,4.9852,579500.0
2008-10-08 11:30:00,5.72,5.73,5.51,5.66,832500.0,4.9765,4.9852,4.7938,4.9243,832500.0
2008-10-08 12:00:00,5.65,5.65,5.47,5.51,624200.0,4.9156,4.9156,4.759,4.7938,624200.0
2008-10-08 12:30:00,5.52,5.61,5.44,5.54,612600.0,4.8025,4.8808,4.7329,4.8199,612600.0
2008-10-08 13:00:00,5.54,5.71,5.53,5.63,950600.0,4.8199,4.9678,4.8112,4.8982,950600.0
2008-10-08 13:30:00,5.63,5.91,5.58,5.9,1067000.0,4.8982,5.1418,4.8547,5.1331,1067000.0
2008-10-08 14:00:00,5.9,6.05,5.88,5.98,1719500.0,5.1331,5.2637,5.1157,5.2028,1719500.0
2008-10-08 14:30:00,5.99,6.0,5.87,5.93,891500.0,5.2115,5.2202,5.107,5.1592,891500.0
2008-10-08 15:00:00,5.93,5.94,5.74,5.77,815200.0,5.1592,5.168,4.9939,5.02,815200.0
2008-10-08 15:30:00,5.77,5.8,5.62,5.65,942700.0,5.02,5.0461,4.8895,4.9156,942700.0
2008-10-09 09:30:00,5.99,6.53,5.99,6.32,2360600.0,5.2115,5.6813,5.2115,5.4986,2360600.0
2008-10-09 10:00:00,6.32,6.56,6.24,6.4,2488400.0,5.4986,5.7074,5.429,5.5682,2488400.0
2008-10-09 10:30:00,6.4,6.44,6.18,6.19,1742300.0,5.5682,5.603,5.3768,5.3855,1742300.0
2008-10-09 11:00:00,6.19,6.2,6.0,6.06,1537400.0,5.3855,5.3942,5.2202,5.2724,1537400.0
2008-10-09 11:30:00,6.05,6.12,5.97,6.0,1096400.0,5.2637,5.3246,5.1941,5.2202,1096400.0
2008-10-09 12:00:00,6.01,6.03,5.9,5.91,739500.0,5.2289,5.2463,5.1331,5.1418,739500.0
2008-10-09 12:30:00,5.91,5.93,5.81,5.86,701800.0,5.1418,5.1592,5.0548,5.0983,701800.0
2008-10-09 13:00:00,5.87,5.97,5.86,5.9,825900.0,5.107,5.1941,5.0983,5.1331,825900.0
2008-10-09 13:30:00,5.89,5.96,5.81,5.86,1144800.0,5.1244,5.1854,5.0548,5.0983,1144800.0
2008-10-09 14:00:00,5.87,5.89,5.84,5.85,868600.0,5.107,5.1244,5.0809,5.0896,868600.0
2008-10-09 14:30:00,5.85,5.89,5.82,5.84,1143900.0,5.0896,5.1244,5.0635,5.0809,1143900.0
2008-10-09 15:00:00,5.84,5.85,5.72,5.8,1235500.0,5.0809,5.0896,4.9765,5.0461,1235500.0
2008-10-09 15:30:00,5.79,5.82,5.54,5.76,2187600.0,5.0374,5.0635,4.8199,5.0113,2187600.0
2008-10-10 09:30:00,5.61,6.0,5.32,5.83,2388500.0,4.8808,5.2202,4.6285,5.0722,2388500.0
2008-10-10 10:00:00,5.83,5.99,5.79,5.84,1940200.0,5.0722,5.2115,5.0374,5.0809,1940200.0
2008-10-10 10:30:00,5.85,5.89,5.68,5.76,1455200.0,5.0896,5.1244,4.9417,5.0113,1455200.0
2008-10-10 11:00:00,5.76,5.8,5.55,5.66,1801600.0,5.0113,5.0461,4.8286,4.9243,1801600.0
2008-10-10 11:30:00,5.66,5.72,5.6,5.62,1344000.0,4.9243,4.9765,4.8721,4.8895,1344000.0
2008-10-10 12:00:00,5.62,5.74,5.5,5.66,1911100.0,4.8895,4.9939,4.7851,4.9243,1911100.0
2008-10-10 12:30:00,5.67,5.76,5.56,5.62,1937900.0,4.933,5.0113,4.8373,4.8895,1937900.0
2008-10-10 13:00:00,5.62,5.62,5.42,5.52,1206200.0,4.8895,4.8895,4.7155,4.8025,1206200.0
2008-10-10 13:30:00,5.52,5.54,5.28,5.44,2495200.0,4.8025,4.8199,4.5937,4.7329,2495200.0
2008-10-10 14:00:00,5.44,5.58,5.37,5.44,1579300.0,4.7329,4.8547,4.672,4.7329,1579300.0
2008-10-10 14:30:00,5.44,5.66,5.44,5.65,1109900.0,4.7329,4.9243,4.7329,4.9156,1109900.0
2008-10-10 15:00:00,5.65,5.96,5.64,5.95,1622300.0,4.9156,5.1854,4.9069,5.1767,1622300.0
2008-10-10 15:30:00,5.96,6.04,5.86,5.94,2709400.0,5.1854,5.255,5.0983,5.168,2709400.0
2008-10-13 09:30:00,6.56,6.57,6.2,6.26,1384900.0,5.7074,5.7161,5.3942,5.4464,1384900.0
2008-10-13 10:00:00,6.27,6.28,6.09,6.25,1074300.0,5.4551,5.4638,5.2985,5.4377,1074300.0
2008-10-13 10:30:00,6.24,6.36,6.24,6.29,789800.0,5.429,5.5334,5.429,5.4725,789800.0
2008-10-13 11:00:00,6.29,6.42,6.28,6.42,996600.0,5.4725,5.5856,5.4638,5.5856,996600.0
2008-10-13 11:30:00,6.42,6.43,6.31,6.33,622000.0,5.5856,5.5943,5.4899,5.5073,622000.0
2008-10-13 12:00:00,6.33,6.4,6.32,6.4,540200.0,5.5073,5.5682,5.4986,5.5682,540200.0
2008-10-13 12:30:00,6.4,6.44,6.38,6.42,704400.0,5.5682,5.603,5.5508,5.5856,704400.0
2008-10-13 13:00:00,6.42,6.51,6.41,6.51,376600.0,5.5856,5.6639,5.5769,5.6639,376600.0
2008-10-13 13:30:00,6.5,6.56,6.46,6.46,982700.0,5.6552,5.7074,5.6204,5.6204,982700.0
2008-10-13 14:00:00,6.47,6.59,6.45,6.51,1260300.0,5.6291,5.7335,5.6117,5.6639,1260300.0
2008-10-13 14:30:00,6.51,6.64,6.49,6.61,1685100.0,5.6639,5.777,5.6465,5.7509,1685100.0
2008-10-13 15:00:00,6.62,6.69,6.58,6.61,1577600.0,5.7596,5.8205,5.7248,5.7509,1577600.0
2008-10-13 15:30:00,6.6,6.71,6.55,6.68,1534000.0,5.7422,5.8379,5.6987,5.8118,1534000.0
2008-10-14 09:30:00,7.13,7.25,6.63,6.68,1597100.0,6.2033,6.3077,5.7683,5.8118,1597100.0
2008-10-14 10:00:00,6.68,6.98,6.66,6.88,1670800.0,5.8118,6.0728,5.7944,5.9858,1670800.0
2008-10-14 10:30:00,6.87,7.14,6.75,7.14,1679200.0,5.9771,6.212,5.8727,6.212,1679200.0
2008-10-14 11:00:00,7.14,7.14,6.84,6.98,1377200.0,6.212,6.212,5.951,6.0728,1377200.0
2008-10-14 11:30:00,6.98,7.02,6.94,6.96,837000.0,6.0728,6.1076,6.038,6.0554,837000.0
2008-10-14 12:00:00,6.96,6.97,6.85,6.88,627900.0,6.0554,6.0641,5.9597,5.9858,627900.0
2008-10-14 12:30:00,6.89,6.9,6.81,6.86,687000.0,5.9945,6.0032,5.9249,5.9684,687000.0
2008-10-14 13:00:00,6.87,7.37,6.82,7.25,2001900.0,5.9771,6.4121,5.9336,6.3077,2001900.0
2008-10-14 13:30:00,7.25,7.36,7.13,7.14,1101300.0,6.3077,6.4034,6.2033,6.212,1101300.0
2008-10-14 14:00:00,7.13,7.2,7.03,7.14,605400.0,6.2033,6.2642,6.1163,6.212,605400.0
2008-10-14 14:30:00,7.15,7.16,6.93,7.01,952800.0,6.2207,6.2294,6.0293,6.0989,952800.0
2008-10-14 15:00:00,7.01,7.16,6.99,7.14,936900.0,6.0989,6.2294,6.0815,6.212,936900.0
2008-10-14 15:30:00,7.14,7.42,7.14,7.36,2116600.0,6.212,6.4556,6.212,6.4034,2116600.0
2008-10-15 09:30:00,7.05,7.78,6.93,7.73,2400100.0,6.1337,6.7688,6.0293,6.7253,2400100.0
2008-10-15 10:00:00,7.73,7.88,7.56,7.63,2660400.0,6.7253,6.8558,6.5774,6.6383,2660400.0
2008-10-15 10:30:00,7.62,7.73,7.35,7.5,1614600.0,6.6296,6.7253,6.3947,6.5252,1614600.0
2008-10-15 11:00:00,7.5,7.73,7.45,7.71,1520000.0,6.5252,6.7253,6.4817,6.7079,1520000.0
2008-10-15 11:30:00,7.71,7.84,7.64,7.77,1016900.0,6.7079,6.821,6.647,6.7601,1016900.0
2008-10-15 12:00:00,7.77,7.86,7.74,7.81,948700.0,6.7601,6.8384,6.734,6.7949,948700.0
2008-10-15 12:30:00,7.81,7.93,7.66,7.71,1209000.0,6.7949,6.8993,6.6644,6.7079,1209000.0
2008-10-15 13:00:00,7.72,7.81,7.67,7.78,606800.0,6.7166,6.7949,6.6731,6.7688,606800.0
2008-10-15 13:30:00,7.78,7.78,7.68,7.7,702100.0,6.7688,6.7688,6.6818,6.6992,702100.0
2008-10-15 14:00:00,7.7,7.7,7.45,7.64,1076200.0,6.6992,6.6992,6.4817,6.647,1076200.0
2008-10-15 14:30:00,7.64,7.79,7.57,7.59,985700.0,6.647,6.7775,6.5861,6.6035,985700.0
2008-10-15 15:00:00,7.59,7.76,7.56,7.61,1233300.0,6.6035,6.7514,6.5774,6.6209,1233300.0
2008-10-15 15:30:00,7.61,7.67,7.48,7.55,1280500.0,6.6209,6.6731,6.5078,6.5687,1280500.0
2008-10-16 09:30:00,7.63,8.07,7.61,7.91,1529800.0,6.6383,7.0211,6.6209,6.8819,1529800.0
2008-10-16 10:00:00,7.91,7.91,7.59,7.69,1691000.0,6.8819,6.8819,6.6035,6.6905,1691000.0
2008-10-16 10:30:00,7.68,7.74,7.48,7.5,1376400.0,6.6818,6.734,6.5078,6.5252,1376400.0
2008-10-16 11:00:00,7.51,8.05,7.45,7.99,1853300.0,6.5339,7.0037,6.4817,6.9515,1853300.0
2008-10-16 11:30:00,8.0,8.25,7.93,8.2,2130600.0,6.9602,7.1777,6.8993,7.1342,2130600.0
2008-10-16 12:00:00,8.2,8.57,8.13,8.43,2303400.0,7.1342,7.4561,7.0733,7.3343,2303400.0
2008-10-16 12:30:00,8.42,8.5,8.23,8.3,1915700.0,7.3256,7.3952,7.1603,7.2212,1915700.0
2008-10-16 13:00:00,8.3,8.61,8.22,8.51,2111400.0,7.2212,7.4909,7.1516,7.4039,2111400.0
2008-10-16 13:30:00,8.5,8.73,8.49,8.7,1180600.0,7.3952,7.5953,7.3865,7.5692,1180600.0
2008-10-16 14:00:00,8.7,8.72,8.58,8.64,1411600.0,7.5692,7.5866,7.4648,7.517,1411600.0
2008-10-16 14:30:00,8.64,8.75,8.53,8.69,1442500.0,7.517,7.6127,7.4213,7.5605,1442500.0
2008-10-16 15:00:00,8.69,8.84,8.65,8.82,2010300.0,7.5605,7.691,7.5257,7.6736,2010300.0
2008-10-16 15:30:00,8.82,8.89,8.76,8.76,3054900.0,7.6736,7.7345,7.6214,7.6214,3054900.0
2008-10-17 09:30:00,8.34,8.88,8.29,8.87,2900200.0,7.256,7.7258,7.2125,7.7171,2900200.0
2008-10-17 10:00:00,8.87,8.89,8.53,8.86,2100400.0,7.7171,7.7345,7.4213,7.7084,2100400.0
2008-10-17 10:30:00,8.86,8.88,8.57,8.6,1876300.0,7.7084,7.7258,7.4561,7.4822,1876300.0
2008-10-17 11:00:00,8.6,8.7,8.33,8.48,1587800.0,7.4822,7.5692,7.2473,7.3778,1587800.0
2008-10-17 11:30:00,8.47,8.57,8.41,8.54,1199100.0,7.3691,7.4561,7.3169,7.43,1199100.0
2008-10-17 12:00:00,8.54,8.71,8.52,8.6,996500.0,7.43,7.5779,7.4126,7.4822,996500.0
2008-10-17 12:30:00,8.6,8.76,8.5,8.75,900500.0,7.4822,7.6214,7.3952,7.6127,900500.0
2008-10-17 13:00:00,8.74,8.85,8.62,8.82,937100.0,7.604,7.6997,7.4996,7.6736,937100.0
2008-10-17 13:30:00,8.83,8.95,8.8,8.89,1183800.0,7.6823,7.7867,7.6562,7.7345,1183800.0
2008-10-17 14:00:00,8.89,8.95,8.8,8.86,991700.0,7.7345,7.7867,7.6562,7.7084,991700.0
2008-10-17 14:30:00,8.86,8.99,8.79,8.99,1278000.0,7.7084,7.8215,7.6475,7.8215,1278000.0
2008-10-17 15:00:00,8.99,9.09,8.93,9.04,1713100.0,7.8215,7.9085,7.7693,7.865,1713100.0
2008-10-17 15:30:00,9.04,9.11,9.0,9.1,1795300.0,7.865,7.9259,7.8302,7.9172,1795300.0
2008-10-20 09:30:00,8.9,9.25,8.9,9.22,1151600.0,7.7432,8.0477,7.7432,8.0216,1151600.0
2008-10-20 10:00:00,9.22,9.38,9.11,9.12,1475600.0,8.0216,8.1608,7.9259,7.9346,1475600.0
2008-10-20 10:30:00,9.13,9.28,8.9,8.93,1301800.0,7.9433,8.0738,7.7432,7.7693,1301800.0
2008-10-20 11:00:00,8.93,8.97,8.59,8.85,1614000.0,7.7693,7.8041,7.4735,7.6997,1614000.0
2008-10-20 11:30:00,8.86,9.04,8.82,8.97,982900.0,7.7084,7.865,7.6736,7.8041,982900.0
2008-10-20 12:00:00,8.97,9.04,8.9,8.99,527500.0,7.8041,7.865,7.7432,7.8215,527500.0
2008-10-20 12:30:00,8.98,9.03,8.94,9.03,519500.0,7.8128,7.8563,7.778,7.8563,519500.0
2008-10-20 13:00:00,9.03,9.22,9.01,9.21,700600.0,7.8563,8.0216,7.8389,8.0129,700600.0
2008-10-20 13:30:00,9.22,9.24,9.07,9.11,530500.0,8.0216,8.039,7.8911,7.9259,530500.0
2008-10-20 14:00:00,9.1,9.2,9.09,9.15,646300.0,7.9172,8.0042,7.9085,7.9607,646300.0
2008-10-20 14:30:00,9.15,9.3,9.12,9.3,809500.0,7.9607,8.0912,7.9346,8.0912,809500.0
2008-10-20 15:00:00,9.3,9.38,9.28,9.34,1573700.0,8.0912,8.1608,8.0738,8.126,1573700.0
2008-10-20 15:30:00,9.34,9.4,9.24,9.38,1990600.0,8.126,8.1782,8.039,8.1608,1990600.0
2008-10-21 09:30:00,9.6,9.84,9.26,9.83,1631000.0,8.3522,8.561,8.0564,8.5523,1631000.0
2008-10-21 10:00:00,9.82,9.88,9.73,9.79,1556800.0,8.5436,8.5958,8.4653,8.5175,1556800.0
2008-10-21 10:30:00,9.79,9.82,9.58,9.8,1391200.0,8.5175,8.5436,8.3348,8.5262,1391200.0
2008-10-21 11:00:00,9.81,9.9,9.76,9.83,1095100.0,8.5349,8.6133,8.4914,8.5523,1095100.0
2008-10-21 11:30:00,9.83,9.91,9.64,9.73,1385900.0,8.5523,8.622,8.387,8.4653,1385900.0
2008-10-21 12:00:00,9.74,9.8,9.57,9.62,1393400.0,8.474,8.5262,8.3261,8.3696,1393400.0
2008-10-21 12:30:00,9.62,9.86,9.58,9.8,1138200.0,8.3696,8.5784,8.3348,8.5262,1138200.0
2008-10-21 13:00:00,9.8,9.93,9.75,9.93,1192500.0,8.5262,8.6394,8.4827,8.6394,1192500.0
2008-10-21 13:30:00,9.93,9.99,9.88,9.94,1256500.0,8.6394,8.6916,8.5958,8.6481,1256500.0
2008-10-21 14:00:00,9.94,10.09,9.85,10.08,1766100.0,8.6481,8.7786,8.5697,8.7699,1766100.0
2008-10-21 14:30:00,10.09,10.25,10.03,10.13,2286700.0,8.7786,8.9178,8.7264,8.8134,2286700.0
2008-10-21 15:00:00,10.13,10.16,9.77,9.81,1592500.0,8.8134,8.8395,8.5001,8.5349,1592500.0
2008-10-21 15:30:00,9.8,9.87,9.65,9.79,2165200.0,8.5262,8.5871,8.3957,8.5175,2165200.0
2008-10-22 09:30:00,9.91,10.56,9.54,10.35,2935300.0,8.622,9.1875,8.3,9.0048,2935300.0
2008-10-22 10:00:00,10.36,10.66,10.3,10.4,2990700.0,9.0135,9.2745,8.9613,9.0483,2990700.0
2008-10-22 10:30:00,10.4,10.41,10.25,10.3,2648500.0,9.0483,9.057,8.9178,8.9613,2648500.0
2008-10-22 11:00:00,10.29,10.3,10.1,10.13,1410900.0,8.9526,8.9613,8.7873,8.8134,1410900.0
2008-10-22 11:30:00,10.13,10.28,10.1,10.22,1038900.0,8.8134,8.9439,8.7873,8.8917,1038900.0
2008-10-22 12:00:00,10.22,10.22,9.95,10.0,814100.0,8.8917,8.8917,8.6568,8.7003,814100.0
2008-10-22 12:30:00,10.02,10.05,9.9,10.03,838900.0,8.7177,8.7438,8.6133,8.7264,838900.0
2008-10-22 13:00:00,10.03,10.04,9.97,9.98,900100.0,8.7264,8.7351,8.6742,8.6829,900100.0
2008-10-22 13:30:00,9.98,10.0,9.92,9.99,720900.0,8.6829,8.7003,8.6307,8.6916,720900.0
2008-10-22 14:00:00,9.99,9.99,9.81,9.87,706500.0,8.6916,8.6916,8.5349,8.5871,706500.0
2008-10-22 14:30:00,9.87,9.87,9.32,9.4,1787000.0,8.5871,8.5871,8.1086,8.1782,1787000.0
2008-10-22 15:00:00,9.4,9.56,8.6,9.41,3558600.0,8.1782,8.3174,7.4822,8.1869,3558600.0
2008-10-22 15:30:00,9.41,9.93,9.31,9.85,2927900.0,8.1869,8.6394,8.0999,8.5697,2927900.0
2008-10-23 09:30:00,9.4,9.8,8.94,9.13,1517600.0,8.1782,8.5262,7.778,7.9433,1517600.0
2008-10-23 10:00:00,9.13,9.24,8.94,8.94,1047700.0,7.9433,8.039,7.778,7.778,1047700.0
2008-10-23 10:30:00,8.94,9.33,8.85,9.32,1270800.0,7.778,8.1173,7.6997,8.1086,1270800.0
2008-10-23 11:00:00,9.31,9.32,9.0,9.12,788400.0,8.0999,8.1086,7.8302,7.9346,788400.0
2008-10-23 11:30:00,9.1,9.16,8.95,9.04,553000.0,7.9172,7.9694,7.7867,7.865,553000.0
2008-10-23 12:00:00,9.03,9.03,8.75,8.77,670600.0,7.8563,7.8563,7.6127,7.6301,670600.0
2008-10-23 12:30:00,8.77,8.96,8.66,8.66,756000.0,7.6301,7.7954,7.5344,7.5344,756000.0
2008-10-23 13:00:00,8.66,8.99,8.6,8.65,1018400.0,7.5344,7.8215,7.4822,7.5257,1018400.0
2008-10-23 13:30:00,8.65,8.76,8.51,8.6,815700.0,7.5257,7.6214,7.4039,7.4822,815700.0
2008-10-23 14:00:00,8.6,8.98,8.44,8.8,1476500.0,7.4822,7.8128,7.343,7.6562,1476500.0
2008-10-23 14:30:00,8.79,9.01,8.63,8.78,907700.0,7.6475,7.8389,7.5083,7.6388,907700.0
2008-10-23 15:00:00,8.78,9.09,8.69,8.77,983700.0,7.6388,7.9085,7.5605,7.6301,983700.0
2008-10-23 15:30:00,8.76,8.82,8.47,8.82,1810400.0,7.6214,7.6736,7.3691,7.6736,1810400.0
2008-10-24 09:30:00,8.0,9.41,7.84,9.33,1423000.0,6.9602,8.1869,6.821,8.1173,1423000.0
2008-10-24 10:00:00,9.33,9.37,8.74,8.98,1241800.0,8.1173,8.1521,7.604,7.8128,1241800.0
2008-10-24 10:30:00,8.97,8.99,8.8,8.93,949000.0,7.8041,7.8215,7.6562,7.7693,949000.0
2008-10-24 11:00:00,8.94,8.96,8.72,8.93,815700.0,7.778,7.7954,7.5866,7.7693,815700.0
2008-10-24 11:30:00,8.93,8.97,8.75,8.79,573300.0,7.7693,7.8041,7.6127,7.6475,573300.0
2008-10-24 12:00:00,8.79,8.9,8.76,8.78,309900.0,7.6475,7.7432,7.6214,7.6388,309900.0
2008-10-24 12:30:00,8.77,8.9,8.76,8.82,655000.0,7.6301,7.7432,7.6214,7.6736,655000.0
2008-10-24 13:00:00,8.82,8.87,8.79,8.82,366100.0,7.6736,7.7171,7.6475,7.6736,366100.0
2008-10-24 13:30:00,8.81,8.83,8.53,8.53,972600.0,7.6649,7.6823,7.4213,7.4213,972600.0
2008-10-24 14:00:00,8.54,8.64,8.42,8.44,729200.0,7.43,7.517,7.3256,7.343,729200.0
2008-10-24 14:30:00,8.44,8.59,8.28,8.5,1451800.0,7.343,7.4735,7.2038,7.3952,1451800.0
2008-10-24 15:00:00,8.49,8.63,8.38,8.45,1785700.0,7.3865,7.5083,7.2908,7.3517,1785700.0
2008-10-24 15:30:00,8.45,8.5,8.34,8.37,2221700.0,7.3517,7.3952,7.256,7.2821,2221700.0
2008-10-27 09:30:00,8.64,8.84,8.34,8.72,1694000.0,7.517,7.691,7.256,7.5866,1694000.0
2008-10-27 10:00:00,8.72,8.84,8.58,8.67,1478600.0,7.5866,7.691,7.4648,7.5431,1478600.0
2008-10-27 10:30:00,8.67,8.68,8.44,8.59,1192800.0,7.5431,7.5518,7.343,7.4735,1192800.0
2008-10-27 11:00:00,8.6,8.66,8.51,8.58,1204000.0,7.4822,7.5344,7.4039,7.4648,1204000.0
2008-10-27 11:30:00,8.58,8.6,8.34,8.4,1101700.0,7.4648,7.4822,7.256,7.3082,1101700.0
2008-10-27 12:00:00,8.4,8.45,8.22,8.22,708500.0,7.3082,7.3517,7.1516,7.1516,708500.0
2008-10-27 12:30:00,8.23,8.34,8.2,8.28,625200.0,7.1603,7.256,7.1342,7.2038,625200.0
2008-10-27 13:00:00,8.28,8.31,8.1,8.16,611500.0,7.2038,7.2299,7.0472,7.0994,611500.0
2008-10-27 13:30:00,8.15,8.18,8.01,8.03,798100.0,7.0907,7.1168,6.9689,6.9863,798100.0
2008-10-27 14:00:00,8.03,8.07,7.9,7.91,1214000.0,6.9863,7.0211,6.8732,6.8819,1214000.0
2008-10-27 14:30:00,7.91,7.93,7.85,7.85,1533300.0,6.8819,6.8993,6.8297,6.8297,1533300.0
2008-10-27 15:00:00,7.85,7.86,7.6,7.67,2127100.0,6.8297,6.8384,6.6122,6.6731,2127100.0
2008-10-27 15:30:00,7.67,7.75,7.51,7.56,2931200.0,6.6731,6.7427,6.5339,6.5774,2931200.0
2008-10-28 09:30:00,8.11,8.42,7.88,7.88,1718300.0,7.0559,7.3256,6.8558,6.8558,1718300.0
2008-10-28 10:00:00,7.88,7.89,7.56,7.56,1430100.0,6.8558,6.8645,6.5774,6.5774,1430100.0
2008-10-28 10:30:00,7.56,7.57,7.2,7.25,1281200.0,6.5774,6.5861,6.2642,6.3077,1281200.0
2008-10-28 11:00:00,7.26,7.72,7.25,7.72,1086900.0,6.3164,6.7166,6.3077,6.7166,1086900.0
2008-10-28 11:30:00,7.72,7.8,7.58,7.6,1197900.0,6.7166,6.7862,6.5948,6.6122,1197900.0
2008-10-28 12:00:00,7.6,7.66,7.36,7.44,569700.0,6.6122,6.6644,6.4034,6.473,569700.0
2008-10-28 12:30:00,7.45,7.62,7.43,7.59,500400.0,6.4817,6.6296,6.4643,6.6035,500400.0
2008-10-28 13:00:00,7.58,7.7,7.52,7.62,701400.0,6.5948,6.6992,6.5426,6.6296,701400.0
2008-10-28 13:30:00,7.63,7.63,7.42,7.46,445100.0,6.6383,6.6383,6.4556,6.4904,445100.0
2008-10-28 14:00:00,7.46,7.71,7.44,7.71,716700.0,6.4904,6.7079,6.473,6.7079,716700.0
2008-10-28 14:30:00,7.71,8.05,7.7,7.98,1701300.0,6.7079,7.0037,6.6992,6.9428,1701300.0
2008-10-28 15:00:00,7.99,8.06,7.83,8.05,1554600.0,6.9515,7.0124,6.8123,7.0037,1554600.0
2008-10-28 15:30:00,8.05,8.2,7.95,8.18,2259100.0,7.0037,7.1342,6.9167,7.1168,2259100.0
2008-10-29 09:30:00,8.04,8.04,7.75,7.97,788300.0,6.995,6.995,6.7427,6.9341,788300.0
2008-10-29 10:00:00,7.96,8.46,7.93,8.44,2009500.0,6.9254,7.3604,6.8993,7.343,2009500.0
2008-10-29 10:30:00,8.44,8.47,7.94,7.96,1253000.0,7.343,7.3691,6.908,6.9254,1253000.0
2008-10-29 11:00:00,7.97,8.17,7.95,8.14,1971400.0,6.9341,7.1081,6.9167,7.082,1971400.0
2008-10-29 11:30:00,8.13,8.29,8.11,8.15,1117800.0,7.0733,7.2125,7.0559,7.0907,1117800.0
2008-10-29 12:00:00,8.15,8.23,8.01,8.19,827800.0,7.0907,7.1603,6.9689,7.1255,827800.0
2008-10-29 12:30:00,8.19,8.2,7.93,7.96,709100.0,7.1255,7.1342,6.8993,6.9254,709100.0
2008-10-29 13:00:00,7.96,8.03,7.91,7.99,388200.0,6.9254,6.9863,6.8819,6.9515,388200.0
2008-10-29 13:30:00,7.99,8.28,7.99,8.17,711800.0,6.9515,7.2038,6.9515,7.1081,711800.0
2008-10-29 14:00:00,8.16,8.21,7.91,8.06,1234700.0,7.0994,7.1429,6.8819,7.0124,1234700.0
2008-10-29 14:30:00,8.07,8.19,7.88,8.06,1558700.0,7.0211,7.1255,6.8558,7.0124,1558700.0
2008-10-29 15:00:00,8.07,8.1,7.75,7.93,4113300.0,7.0211,7.0472,6.7427,6.8993,4113300.0
2008-10-29 15:30:00,7.94,8.13,7.79,8.01,3752300.0,6.908,7.0733,6.7775,6.9689,3752300.0
2008-10-30 09:30:00,8.65,9.47,8.48,8.98,2916100.0,7.5257,8.2391,7.3778,7.8128,2916100.0
2008-10-30 10:00:00,8.98,9.41,8.95,9.28,2731400.0,7.8128,8.1869,7.7867,8.0738,2731400.0
2008-10-30 10:30:00,9.28,9.3,9.06,9.2,1444700.0,8.0738,8.0912,7.8824,8.0042,1444700.0
2008-10-30 11:00:00,9.2,9.24,8.95,9.02,1329300.0,8.0042,8.039,7.7867,7.8476,1329300.0
2008-10-30 11:30:00,9.02,9.06,8.92,8.96,1219100.0,7.8476,7.8824,7.7606,7.7954,1219100.0
2008-10-30 12:00:00,8.96,9.02,8.84,8.98,976000.0,7.7954,7.8476,7.691,7.8128,976000.0
2008-10-30 12:30:00,8.99,9.19,8.96,8.98,883800.0,7.8215,7.9955,7.7954,7.8128,883800.0
2008-10-30 13:00:00,8.98,9.0,8.86,8.87,676900.0,7.8128,7.8302,7.7084,7.7171,676900.0
2008-10-30 13:30:00,8.86,8.98,8.86,8.95,584800.0,7.7084,7.8128,7.7084,7.7867,584800.0
2008-10-30 14:00:00,8.95,9.1,8.95,9.08,799600.0,7.7867,7.9172,7.7867,7.8998,799600.0
2008-10-30 14:30:00,9.08,9.24,9.0,9.24,942300.0,7.8998,8.039,7.8302,8.039,942300.0
2008-10-30 15:00:00,9.24,9.49,9.22,9.4,2337800.0,8.039,8.2565,8.0216,8.1782,2337800.0
2008-10-30 15:30:00,9.4,9.54,9.33,9.45,1980400.0,8.1782,8.3,8.1173,8.2217,1980400.0
2008-10-31 09:30:00,9.89,9.89,9.4,9.76,2911100.0,8.6046,8.6046,8.1782,8.4914,2911100.0
2008-10-31 10:00:00,9.76,10.55,9.75,10.45,5030000.0,8.4914,9.1788,8.4827,9.0918,5030000.0
2008-10-31 10:30:00,10.45,11.0,10.35,10.96,4116800.0,9.0918,9.5703,9.0048,9.5355,4116800.0
2008-10-31 11:00:00,10.96,11.3,10.6,11.22,4041900.0,9.5355,9.8313,9.2223,9.7617,4041900.0
2008-10-31 11:30:00,11.22,11.25,11.03,11.21,2254500.0,9.7617,9.7878,9.5964,9.753,2254500.0
2008-10-31 12:00:00,11.2,11.37,11.03,11.18,2487800.0,9.7443,9.8922,9.5964,9.7269,2487800.0
2008-10-31 12:30:00,11.18,11.28,11.1,11.24,1647200.0,9.7269,9.8139,9.6573,9.7791,1647200.0
2008-10-31 13:00:00,11.24,11.9,11.18,11.68,2642300.0,9.7791,10.3533,9.7269,10.1619,2642300.0
2008-10-31 13:30:00,11.68,11.79,11.38,11.58,1570900.0,10.1619,10.2576,9.9009,10.0749,1570900.0
2008-10-31 14:00:00,11.6,11.61,10.79,10.86,2649100.0,10.0923,10.101,9.3876,9.4485,2649100.0
2008-10-31 14:30:00,10.86,11.09,10.75,10.86,1631800.0,9.4485,9.6486,9.3528,9.4485,1631800.0
2008-10-31 15:00:00,10.86,10.92,10.38,10.57,1907800.0,9.4485,9.5007,9.0309,9.1962,1907800.0
2008-10-31 15:30:00,10.57,10.98,10.55,10.96,2645100.0,9.1962,9.5529,9.1788,9.5355,2645100.0
2008-11-03 09:30:00,11.1,11.72,10.99,11.4,3685000.0,9.6573,10.1967,9.5616,9.9183,3685000.0
2008-11-03 10:00:00,11.41,11.42,11.0,11.01,1785000.0,9.927,9.9357,9.5703,9.579,1785000.0
2008-11-03 10:30:00,11.0,11.46,11.0,11.24,1483900.0,9.5703,9.9705,9.5703,9.7791,1483900.0
2008-11-03 11:00:00,11.25,11.29,11.03,11.23,1222900.0,9.7878,9.8226,9.5964,9.7704,1222900.0
2008-11-03 11:30:00,11.24,11.34,11.19,11.21,632500.0,9.7791,9.8661,9.7356,9.753,632500.0
2008-11-03 12:00:00,11.21,11.24,11.16,11.21,540800.0,9.753,9.7791,9.7095,9.753,540800.0
2008-11-03 12:30:00,11.21,11.26,11.2,11.25,433600.0,9.753,9.7965,9.7443,9.7878,433600.0
2008-11-03 13:00:00,11.24,11.35,11.24,11.33,540400.0,9.7791,9.8748,9.7791,9.8574,540400.0
2008-11-03 13:30:00,11.33,11.37,11.3,11.32,442400.0,9.8574,9.8922,9.8313,9.8487,442400.0
2008-11-03 14:00:00,11.32,11.36,11.25,11.36,618100.0,9.8487,9.8835,9.7878,9.8835,618100.0
2008-11-03 14:30:00,11.36,11.49,11.33,11.46,954500.0,9.8835,9.9966,9.8574,9.9705,954500.0
2008-11-03 15:00:00,11.46,11.52,11.35,11.51,1258200.0,9.9705,10.0227,9.8748,10.014,1258200.0
2008-11-03 15:30:00,11.51,11.69,11.5,11.53,2486300.0,10.014,10.1706,10.0053,10.0314,2486300.0
2008-11-04 09:30:00,11.08,11.1,10.03,10.94,4043000.0,9.6399,9.6573,8.7264,9.5181,4043000.0
2008-11-04 10:00:00,10.94,11.2,10.6,11.17,2525000.0,9.5181,9.7443,9.2223,9.7182,2525000.0
2008-11-04 10:30:00,11.18,11.44,11.08,11.19,1779500.0,9.7269,9.9531,9.6399,9.7356,1779500.0
2008-11-04 11:00:00,11.19,11.3,11.02,11.08,1690400.0,9.7356,9.8313,9.5877,9.6399,1690400.0
2008-11-04 11:30:00,11.08,11.26,11.06,11.18,1475600.0,9.6399,9.7965,9.6225,9.7269,1475600.0
2008-11-04 12:00:00,11.19,11.19,10.93,10.93,1177400.0,9.7356,9.7356,9.5094,9.5094,1177400.0
2008-11-04 12:30:00,10.93,11.0,10.8,10.98,1066800.0,9.5094,9.5703,9.3963,9.5529,1066800.0
2008-11-04 13:00:00,10.99,11.1,10.89,11.01,1185300.0,9.5616,9.6573,9.4746,9.579,1185300.0
2008-11-04 13:30:00,11.01,11.02,10.88,10.89,1340800.0,9.579,9.5877,9.4659,9.4746,1340800.0
2008-11-04 14:00:00,10.88,11.01,10.82,10.97,1181200.0,9.4659,9.579,9.4137,9.5442,1181200.0
2008-11-04 14:30:00,10.97,11.0,10.83,10.94,742200.0,9.5442,9.5703,9.4224,9.5181,742200.0
2008-11-04 15:00:00,10.94,11.15,10.84,11.0,1724600.0,9.5181,9.7008,9.4311,9.5703,1724600.0
2008-11-04 15:30:00,11.0,11.35,10.98,11.31,3086800.0,9.5703,9.8748,9.5529,9.84,3086800.0
2008-11-05 09:30:00,11.15,11.36,10.66,11.15,2382800.0,9.7008,9.8835,9.2745,9.7008,2382800.0
2008-11-05 10:00:00,11.15,11.29,10.96,11.06,1393800.0,9.7008,9.8226,9.5355,9.6225,1393800.0
2008-11-05 10:30:00,11.06,11.23,10.98,11.0,1773800.0,9.6225,9.7704,9.5529,9.5703,1773800.0
2008-11-05 11:00:00,11.0,11.29,11.0,11.19,1390000.0,9.5703,9.8226,9.5703,9.7356,1390000.0
2008-11-05 11:30:00,11.19,11.24,11.1,11.2,1026400.0,9.7356,9.7791,9.6573,9.7443,1026400.0
2008-11-05 12:00:00,11.21,11.22,11.17,11.18,886900.0,9.753,9.7617,9.7182,9.7269,886900.0
2008-11-05 12:30:00,11.18,11.22,10.93,10.99,957000.0,9.7269,9.7617,9.5094,9.5616,957000.0
2008-11-05 13:00:00,10.99,11.1,10.98,11.04,843900.0,9.5616,9.6573,9.5529,9.6051,843900.0
2008-11-05 13:30:00,11.05,11.1,11.0,11.05,740500.0,9.6138,9.6573,9.5703,9.6138,740500.0
2008-11-05 14:00:00,11.05,11.12,11.04,11.05,521600.0,9.6138,9.6747,9.6051,9.6138,521600.0
2008-11-05 14:30:00,11.06,11.12,11.03,11.04,817400.0,9.6225,9.6747,9.5964,9.6051,817400.0
2008-11-05 15:00:00,11.05,11.05,10.52,10.52,1616600.0,9.6138,9.6138,9.1527,9.1527,1616600.0
2008-11-05 15:30:00,10.52,10.66,10.28,10.47,2143100.0,9.1527,9.2745,8.9439,9.1092,2143100.0
2008-11-06 09:30:00,10.25,10.61,10.1,10.28,1319700.0,8.9178,9.231,8.7873,8.9439,1319700.0
2008-11-06 10:00:00,10.27,10.45,10.12,10.25,1039300.0,8.9352,9.0918,8.8047,8.9178,1039300.0
2008-11-06 10:30:00,10.25,10.36,10.15,10.36,666600.0,8.9178,9.0135,8.8308,9.0135,666600.0
2008-11-06 11:00:00,10.36,10.38,10.04,10.28,1011800.0,9.0135,9.0309,8.7351,8.9439,1011800.0
2008-11-06 11:30:00,10.27,10.46,10.23,10.3,1066200.0,8.9352,9.1005,8.9004,8.9613,1066200.0
2008-11-06 12:00:00,10.31,10.31,10.06,10.12,577900.0,8.97,8.97,8.7525,8.8047,577900.0
2008-11-06 12:30:00,10.12,10.14,10.03,10.11,450700.0,8.8047,8.8221,8.7264,8.796,450700.0
2008-11-06 13:00:00,10.11,10.14,9.91,10.05,839800.0,8.796,8.8221,8.622,8.7438,839800.0
2008-11-06 13:30:00,10.04,10.05,9.83,9.97,537800.0,8.7351,8.7438,8.5523,8.6742,537800.0
2008-11-06 14:00:00,9.97,10.0,9.73,9.75,743200.0,8.6742,8.7003,8.4653,8.4827,743200.0
2008-11-06 14:30:00,9.75,10.01,9.75,9.78,1118500.0,8.4827,8.709,8.4827,8.5088,1118500.0
2008-11-06 15:00:00,9.78,9.83,9.54,9.58,998900.0,8.5088,8.5523,8.3,8.3348,998900.0
2008-11-06 15:30:00,9.58,9.6,9.4,9.53,2373700.0,8.3348,8.3522,8.1782,8.2913,2373700.0
2008-11-07 09:30:00,10.07,10.14,9.42,9.5,1482700.0,8.7612,8.8221,8.1956,8.2652,1482700.0
2008-11-07 10:00:00,9.5,9.74,9.48,9.62,1010800.0,8.2652,8.474,8.2478,8.3696,1010800.0
2008-11-07 10:30:00,9.63,9.69,9.47,9.47,737000.0,8.3783,8.4305,8.2391,8.2391,737000.0
2008-11-07 11:00:00,9.47,9.62,9.44,9.52,779700.0,8.2391,8.3696,8.213,8.2826,779700.0
2008-11-07 11:30:00,9.52,9.64,9.46,9.63,621600.0,8.2826,8.387,8.2304,8.3783,621600.0
2008-11-07 12:00:00,9.63,9.69,9.41,9.41,398700.0,8.3783,8.4305,8.1869,8.1869,398700.0
2008-11-07 12:30:00,9.41,9.46,9.33,9.42,414000.0,8.1869,8.2304,8.1173,8.1956,414000.0
2008-11-07 13:00:00,9.41,9.46,9.31,9.36,352900.0,8.1869,8.2304,8.0999,8.1434,352900.0
2008-11-07 13:30:00,9.37,9.38,9.25,9.31,480300.0,8.1521,8.1608,8.0477,8.0999,480300.0
2008-11-07 14:00:00,9.3,9.37,9.29,9.34,498900.0,8.0912,8.1521,8.0825,8.126,498900.0
2008-11-07 14:30:00,9.34,9.65,9.33,9.36,914700.0,8.126,8.3957,8.1173,8.1434,914700.0
2008-11-07 15:00:00,9.36,9.43,9.17,9.21,751100.0,8.1434,8.2043,7.9781,8.0129,751100.0
2008-11-07 15:30:00,9.21,9.49,9.17,9.45,1490400.0,8.0129,8.2565,7.9781,8.2217,1490400.0
2008-11-10 09:30:00,9.05,9.24,8.96,9.08,1339100.0,7.8737,8.039,7.7954,7.8998,1339100.0
2008-11-10 10:00:00,9.08,9.25,9.02,9.14,869400.0,7.8998,8.0477,7.8476,7.952,869400.0
2008-11-10 10:30:00,9.14,9.19,9.08,9.19,564600.0,7.952,7.9955,7.8998,7.9955,564600.0
2008-11-10 11:00:00,9.18,9.31,9.07,9.27,494000.0,7.9868,8.0999,7.8911,8.0651,494000.0
2008-11-10 11:30:00,9.28,9.39,9.14,9.21,676800.0,8.0738,8.1695,7.952,8.0129,676800.0
2008-11-10 12:00:00,9.21,9.25,9.11,9.14,303200.0,8.0129,8.0477,7.9259,7.952,303200.0
2008-11-10 12:30:00,9.14,9.19,8.91,8.95,971400.0,7.952,7.9955,7.7519,7.7867,971400.0
2008-11-10 13:00:00,8.96,9.1,8.91,9.07,605000.0,7.7954,7.9172,7.7519,7.8911,605000.0
2008-11-10 13:30:00,9.07,9.12,8.92,9.01,577300.0,7.8911,7.9346,7.7606,7.8389,577300.0
2008-11-10 14:00:00,9.0,9.04,8.91,8.95,624400.0,7.8302,7.865,7.7519,7.7867,624400.0
2008-11-10 14:30:00,8.97,9.01,8.85,8.91,752000.0,7.8041,7.8389,7.6997,7.7519,752000.0
2008-11-10 15:00:00,8.91,8.92,8.68,8.76,1241100.0,7.7519,7.7606,7.5518,7.6214,1241100.0
2008-11-10 15:30:00,8.75,8.99,8.63,8.97,1887100.0,7.6127,7.8215,7.5083,7.8041,1887100.0
2008-11-11 09:30:00,9.07,9.2,8.86,8.86,1010500.0,7.8911,8.0042,7.7084,7.7084,1010500.0
2008-11-11 10:00:00,8.86,8.87,8.59,8.7,965900.0,7.7084,7.7171,7.4735,7.5692,965900.0
2008-11-11 10:30:00,8.69,8.77,8.64,8.66,387300.0,7.5605,7.6301,7.517,7.5344,387300.0
2008-11-11 11:00:00,8.66,8.84,8.61,8.81,583000.0,7.5344,7.691,7.4909,7.6649,583000.0
2008-11-11 11:30:00,8.81,8.92,8.74,8.8,322500.0,7.6649,7.7606,7.604,7.6562,322500.0
2008-11-11 12:00:00,8.81,8.81,8.62,8.64,418000.0,7.6649,7.6649,7.4996,7.517,418000.0
2008-11-11 12:30:00,8.64,8.8,8.61,8.68,411700.0,7.517,7.6562,7.4909,7.5518,411700.0
2008-11-11 13:00:00,8.68,8.77,8.64,8.69,390800.0,7.5518,7.6301,7.517,7.5605,390800.0
2008-11-11 13:30:00,8.69,8.84,8.61,8.83,360500.0,7.5605,7.691,7.4909,7.6823,360500.0
2008-11-11 14:00:00,8.83,9.0,8.72,8.99,757100.0,7.6823,7.8302,7.5866,7.8215,757100.0
2008-11-11 14:30:00,8.98,9.04,8.75,8.75,612300.0,7.8128,7.865,7.6127,7.6127,612300.0
2008-11-11 15:00:00,8.75,8.89,8.74,8.81,552200.0,7.6127,7.7345,7.604,7.6649,552200.0
2008-11-11 15:30:00,8.8,8.96,8.68,8.88,1402100.0,7.6562,7.7954,7.5518,7.7258,1402100.0
2008-11-12 09:30:00,8.84,8.84,7.75,7.83,2684200.0,7.691,7.691,6.7427,6.8123,2684200.0
2008-11-12 10:00:00,7.82,8.03,7.56,7.65,2017700.0,6.8036,6.9863,6.5774,6.6557,2017700.0
2008-11-12 10:30:00,7.65,7.77,7.52,7.62,1692300.0,6.6557,6.7601,6.5426,6.6296,1692300.0
2008-11-12 11:00:00,7.62,7.63,7.26,7.34,2029600.0,6.6296,6.6383,6.3164,6.386,2029600.0
2008-11-12 11:30:00,7.34,7.39,7.11,7.27,2203100.0,6.386,6.4295,6.1859,6.3251,2203100.0
2008-11-12 12:00:00,7.26,7.49,7.23,7.45,1596400.0,6.3164,6.5165,6.2903,6.4817,1596400.0
2008-11-12 12:30:00,7.46,7.6,7.4,7.42,1038400.0,6.4904,6.6122,6.4382,6.4556,1038400.0
2008-11-12 13:00:00,7.43,7.48,7.35,7.4,783200.0,6.4643,6.5078,6.3947,6.4382,783200.0
2008-11-12 13:30:00,7.4,7.53,7.37,7.46,965800.0,6.4382,6.5513,6.4121,6.4904,965800.0
2008-11-12 14:00:00,7.47,7.63,7.38,7.46,1180500.0,6.4991,6.6383,6.4208,6.4904,1180500.0
2008-11-12 14:30:00,7.46,7.5,7.36,7.39,1022000.0,6.4904,6.5252,6.4034,6.4295,1022000.0
2008-11-12 15:00:00,7.39,7.4,7.26,7.31,1827600.0,6.4295,6.4382,6.3164,6.3599,1827600.0
2008-11-12 15:30:00,7.31,7.5,7.28,7.38,3024000.0,6.3599,6.5252,6.3338,6.4208,3024000.0
2008-11-13 09:30:00,7.26,7.53,7.19,7.38,1488000.0,6.3164,6.5513,6.2555,6.4208,1488000.0
2008-11-13 10:00:00,7.37,7.85,7.36,7.81,1389900.0,6.4121,6.8297,6.4034,6.7949,1389900.0
2008-11-13 10:30:00,7.81,7.9,7.65,7.87,1163400.0,6.7949,6.8732,6.6557,6.8471,1163400.0
2008-11-13 11:00:00,7.87,7.99,7.74,7.82,1246000.0,6.8471,6.9515,6.734,6.8036,1246000.0
2008-11-13 11:30:00,7.82,7.88,7.62,7.68,679900.0,6.8036,6.8558,6.6296,6.6818,679900.0
2008-11-13 12:00:00,7.68,7.75,7.43,7.47,521900.0,6.6818,6.7427,6.4643,6.4991,521900.0
2008-11-13 12:30:00,7.47,7.52,7.21,7.23,592500.0,6.4991,6.5426,6.2729,6.2903,592500.0
2008-11-13 13:00:00,7.23,7.66,7.21,7.66,788000.0,6.2903,6.6644,6.2729,6.6644,788000.0
2008-11-13 13:30:00,7.66,7.76,7.57,7.6,790100.0,6.6644,6.7514,6.5861,6.6122,790100.0
2008-11-13 14:00:00,7.6,7.95,7.57,7.93,696700.0,6.6122,6.9167,6.5861,6.8993,696700.0
2008-11-13 14:30:00,7.92,8.17,7.88,7.92,1566100.0,6.8906,7.1081,6.8558,6.8906,1566100.0
2008-11-13 15:00:00,7.91,8.02,7.71,8.0,1041800.0,6.8819,6.9776,6.7079,6.9602,1041800.0
2008-11-13 15:30:00,7.99,8.16,7.94,8.16,2552800.0,6.9515,7.0994,6.908,7.0994,2552800.0
2008-11-14 09:30:00,8.09,8.46,7.76,8.39,1359400.0,7.0385,7.3604,6.7514,7.2995,1359400.0
2008-11-14 10:00:00,8.38,8.43,7.99,8.04,897400.0,7.2908,7.3343,6.9515,6.995,897400.0
2008-11-14 10:30:00,8.05,8.15,7.88,8.02,527900.0,7.0037,7.0907,6.8558,6.9776,527900.0
2008-11-14 11:00:00,8.01,8.08,7.86,7.96,448600.0,6.9689,7.0298,6.8384,6.9254,448600.0
2008-11-14 11:30:00,7.96,7.97,7.8,7.82,451300.0,6.9254,6.9341,6.7862,6.8036,451300.0
2008-11-14 12:00:00,7.82,7.89,7.76,7.87,276800.0,6.8036,6.8645,6.7514,6.8471,276800.0
2008-11-14 12:30:00,7.87,8.0,7.81,7.92,377200.0,6.8471,6.9602,6.7949,6.8906,377200.0
2008-11-14 13:00:00,7.91,7.99,7.82,7.97,259100.0,6.8819,6.9515,6.8036,6.9341,259100.0
2008-11-14 13:30:00,7.99,8.02,7.86,7.86,350400.0,6.9515,6.9776,6.8384,6.8384,350400.0
2008-11-14 14:00:00,7.86,8.15,7.86,8.08,472600.0,6.8384,7.0907,6.8384,7.0298,472600.0
2008-11-14 14:30:00,8.08,8.3,7.95,8.3,681800.0,7.0298,7.2212,6.9167,7.2212,681800.0
2008-11-14 15:00:00,8.3,8.36,8.0,8.1,841800.0,7.2212,7.2734,6.9602,7.0472,841800.0
2008-11-14 15:30:00,8.1,8.1,7.9,7.91,876300.0,7.0472,7.0472,6.8732,6.8819,876300.0
2008-11-17 09:30:00,7.8,8.18,7.65,8.09,1102000.0,6.7862,7.1168,6.6557,7.0385,1102000.0
2008-11-17 10:00:00,8.09,8.09,7.66,7.71,445900.0,7.0385,7.0385,6.6644,6.7079,445900.0
2008-11-17 10:30:00,7.72,7.74,7.48,7.48,511500.0,6.7166,6.734,6.5078,6.5078,511500.0
2008-11-17 11:00:00,7.48,7.67,7.48,7.6,302400.0,6.5078,6.6731,6.5078,6.6122,302400.0
2008-11-17 11:30:00,7.6,7.86,7.58,7.81,528300.0,6.6122,6.8384,6.5948,6.7949,528300.0
2008-11-17 12:00:00,7.82,8.06,7.78,7.98,691200.0,6.8036,7.0124,6.7688,6.9428,691200.0
2008-11-17 12:30:00,7.97,8.02,7.78,7.87,508300.0,6.9341,6.9776,6.7688,6.8471,508300.0
2008-11-17 13:00:00,7.87,7.93,7.82,7.85,322100.0,6.8471,6.8993,6.8036,6.8297,322100.0
2008-11-17 13:30:00,7.86,7.87,7.67,7.82,450600.0,6.8384,6.8471,6.6731,6.8036,450600.0
2008-11-17 14:00:00,7.82,7.92,7.75,7.77,337100.0,6.8036,6.8906,6.7427,6.7601,337100.0
2008-11-17 14:30:00,7.78,7.87,7.74,7.77,519200.0,6.7688,6.8471,6.734,6.7601,519200.0
2008-11-17 15:00:00,7.77,8.08,7.74,8.06,1085000.0,6.7601,7.0298,6.734,7.0124,1085000.0
2008-11-17 15:30:00,8.06,8.1,7.87,7.87,1397600.0,7.0124,7.0472,6.8471,6.8471,1397600.0
2008-11-18 09:30:00,8.0,8.1,7.61,7.93,811300.0,6.9602,7.0472,6.6209,6.8993,811300.0
2008-11-18 10:00:00,7.93,8.21,7.76,8.21,612000.0,6.8993,7.1429,6.7514,7.1429,612000.0
2008-11-18 10:30:00,8.21,8.43,8.09,8.4,963500.0,7.1429,7.3343,7.0385,7.3082,963500.0
2008-11-18 11:00:00,8.41,8.48,8.22,8.36,775900.0,7.3169,7.3778,7.1516,7.2734,775900.0
2008-11-18 11:30:00,8.36,8.49,8.35,8.48,769200.0,7.2734,7.3865,7.2647,7.3778,769200.0
2008-11-18 12:00:00,8.48,8.49,8.38,8.38,438900.0,7.3778,7.3865,7.2908,7.2908,438900.0
2008-11-18 12:30:00,8.38,8.39,8.17,8.26,723100.0,7.2908,7.2995,7.1081,7.1864,723100.0
2008-11-18 13:00:00,8.26,8.26,8.02,8.08,758600.0,7.1864,7.1864,6.9776,7.0298,758600.0
2008-11-18 13:30:00,8.09,8.18,7.98,8.11,743800.0,7.0385,7.1168,6.9428,7.0559,743800.0
2008-11-18 14:00:00,8.11,8.12,7.96,8.02,608100.0,7.0559,7.0646,6.9254,6.9776,608100.0
2008-11-18 14:30:00,8.02,8.02,7.75,7.76,613400.0,6.9776,6.9776,6.7427,6.7514,613400.0
2008-11-18 15:00:00,7.77,8.08,7.7,7.94,1438300.0,6.7601,7.0298,6.6992,6.908,1438300.0
2008-11-18 15:30:00,7.94,8.0,7.76,8.0,1044000.0,6.908,6.9602,6.7514,6.9602,1044000.0
2008-11-19 09:30:00,7.85,8.01,7.66,7.73,776800.0,6.8297,6.9689,6.6644,6.7253,776800.0
2008-11-19 10:00:00,7.73,7.97,7.71,7.86,722100.0,6.7253,6.9341,6.7079,6.8384,722100.0
2008-11-19 10:30:00,7.87,7.89,7.44,7.46,1094800.0,6.8471,6.8645,6.473,6.4904,1094800.0
2008-11-19 11:00:00,7.46,7.51,7.31,7.31,1246100.0,6.4904,6.5339,6.3599,6.3599,1246100.0
2008-11-19 11:30:00,7.31,7.37,7.2,7.37,1078600.0,6.3599,6.4121,6.2642,6.4121,1078600.0
2008-11-19 12:00:00,7.37,7.37,7.19,7.22,774100.0,6.4121,6.4121,6.2555,6.2816,774100.0
2008-11-19 12:30:00,7.22,7.25,7.11,7.21,835800.0,6.2816,6.3077,6.1859,6.2729,835800.0
2008-11-19 13:00:00,7.21,7.31,7.07,7.07,648500.0,6.2729,6.3599,6.1511,6.1511,648500.0
2008-11-19 13:30:00,7.07,7.18,7.03,7.14,981100.0,6.1511,6.2468,6.1163,6.212,981100.0
2008-11-19 14:00:00,7.14,7.15,6.97,7.0,1119000.0,6.212,6.2207,6.0641,6.0902,1119000.0
2008-11-19 14:30:00,7.0,7.2,6.98,7.1,1663000.0,6.0902,6.2642,6.0728,6.1772,1663000.0
2008-11-19 15:00:00,7.11,7.15,6.99,7.03,1003900.0,6.1859,6.2207,6.0815,6.1163,1003900.0
2008-11-19 15:30:00,7.02,7.07,6.98,7.01,2263000.0,6.1076,6.1511,6.0728,6.0989,2263000.0
2008-11-20 09:30:00,6.87,7.0,6.5,6.73,1474700.0,5.9771,6.0902,5.6552,5.8553,1474700.0
2008-11-20 10:00:00,6.73,6.9,6.58,6.82,1311200.0,5.8553,6.0032,5.7248,5.9336,1311200.0
2008-11-20 10:30:00,6.81,7.26,6.79,7.22,1684700.0,5.9249,6.3164,5.9075,6.2816,1684700.0
2008-11-20 11:00:00,7.23,7.62,7.22,7.41,1453600.0,6.2903,6.6296,6.2816,6.4469,1453600.0
2008-11-20 11:30:00,7.4,7.5,6.95,7.27,610800.0,6.4382,6.5252,6.0467,6.3251,610800.0
2008-11-20 12:00:00,7.28,7.55,7.09,7.5,667800.0,6.3338,6.5687,6.1685,6.5252,667800.0
2008-11-20 12:30:00,7.5,7.55,7.31,7.32,530800.0,6.5252,6.5687,6.3599,6.3686,530800.0
2008-11-20 13:00:00,7.32,7.32,7.08,7.1,892100.0,6.3686,6.3686,6.1598,6.1772,892100.0
2008-11-20 13:30:00,7.1,7.23,7.0,7.2,533300.0,6.1772,6.2903,6.0902,6.2642,533300.0
2008-11-20 14:00:00,7.2,7.22,6.89,6.89,633700.0,6.2642,6.2816,5.9945,5.9945,633700.0
2008-11-20 14:30:00,6.89,7.06,6.86,7.05,835000.0,5.9945,6.1424,5.9684,6.1337,835000.0
2008-11-20 15:00:00,7.04,7.17,6.92,7.01,714300.0,6.125,6.2381,6.0206,6.0989,714300.0
2008-11-20 15:30:00,7.0,7.11,6.88,6.97,2102000.0,6.0902,6.1859,5.9858,6.0641,2102000.0
2008-11-21 09:30:00,7.26,7.48,7.05,7.07,1031800.0,6.3164,6.5078,6.1337,6.1511,1031800.0
2008-11-21 10:00:00,7.07,7.17,6.93,7.0,1151300.0,6.1511,6.2381,6.0293,6.0902,1151300.0
2008-11-21 10:30:00,7.0,7.18,6.83,6.87,1054700.0,6.0902,6.2468,5.9423,5.9771,1054700.0
2008-11-21 11:00:00,6.87,7.08,6.74,7.01,960000.0,5.9771,6.1598,5.864,6.0989,960000.0
2008-11-21 11:30:00,7.01,7.04,6.77,6.84,798700.0,6.0989,6.125,5.8901,5.951,798700.0
2008-11-21 12:00:00,6.86,6.94,6.76,6.78,645400.0,5.9684,6.038,5.8814,5.8988,645400.0
2008-11-21 12:30:00,6.79,6.9,6.72,6.73,605100.0,5.9075,6.0032,5.8466,5.8553,605100.0
2008-11-21 13:00:00,6.74,6.78,6.5,6.52,688300.0,5.864,5.8988,5.6552,5.6726,688300.0
2008-11-21 13:30:00,6.52,6.63,6.51,6.52,695300.0,5.6726,5.7683,5.6639,5.6726,695300.0
2008-11-21 14:00:00,6.52,6.61,6.46,6.49,1213000.0,5.6726,5.7509,5.6204,5.6465,1213000.0
2008-11-21 14:30:00,6.49,6.49,6.3,6.31,1555600.0,5.6465,5.6465,5.4812,5.4899,1555600.0
2008-11-21 15:00:00,6.31,6.62,6.29,6.48,1475800.0,5.4899,5.7596,5.4725,5.6378,1475800.0
2008-11-21 15:30:00,6.47,6.83,6.39,6.81,2613000.0,5.6291,5.9423,5.5595,5.9249,2613000.0
2008-11-24 09:30:00,6.9,7.08,6.57,6.95,1010800.0,6.0032,6.1598,5.7161,6.0467,1010800.0
2008-11-24 10:00:00,6.96,7.1,6.8,7.08,644200.0,6.0554,6.1772,5.9162,6.1598,644200.0
2008-11-24 10:30:00,7.09,7.11,6.87,7.0,667100.0,6.1685,6.1859,5.9771,6.0902,667100.0
2008-11-24 11:00:00,7.0,7.02,6.85,6.99,833000.0,6.0902,6.1076,5.9597,6.0815,833000.0
2008-11-24 11:30:00,6.99,7.0,6.93,6.99,715100.0,6.0815,6.0902,6.0293,6.0815,715100.0
2008-11-24 12:00:00,6.99,7.0,6.91,6.99,576000.0,6.0815,6.0902,6.0119,6.0815,576000.0
2008-11-24 12:30:00,6.99,7.06,6.94,7.04,925400.0,6.0815,6.1424,6.038,6.125,925400.0
2008-11-24 13:00:00,7.03,7.1,6.99,7.1,547900.0,6.1163,6.1772,6.0815,6.1772,547900.0
2008-11-24 13:30:00,7.1,7.19,7.04,7.18,670200.0,6.1772,6.2555,6.125,6.2468,670200.0
2008-11-24 14:00:00,7.18,7.19,7.1,7.14,851700.0,6.2468,6.2555,6.1772,6.212,851700.0
2008-11-24 14:30:00,7.14,7.29,7.13,7.22,866000.0,6.212,6.3425,6.2033,6.2816,866000.0
2008-11-24 15:00:00,7.21,7.34,7.18,7.3,1056100.0,6.2729,6.386,6.2468,6.3512,1056100.0
2008-11-24 15:30:00,7.3,7.48,7.21,7.33,2148500.0,6.3512,6.5078,6.2729,6.3773,2148500.0
2008-11-25 09:30:00,7.35,8.1,7.35,8.06,1912900.0,6.3947,7.0472,6.3947,7.0124,1912900.0
2008-11-25 10:00:00,8.06,8.25,7.85,8.01,1577000.0,7.0124,7.1777,6.8297,6.9689,1577000.0
2008-11-25 10:30:00,8.01,8.06,7.89,7.98,1005800.0,6.9689,7.0124,6.8645,6.9428,1005800.0
2008-11-25 11:00:00,8.0,8.2,7.89,8.18,866700.0,6.9602,7.1342,6.8645,7.1168,866700.0
2008-11-25 11:30:00,8.17,8.29,8.11,8.29,1000700.0,7.1081,7.2125,7.0559,7.2125,1000700.0
2008-11-25 12:00:00,8.29,8.38,8.19,8.28,1065500.0,7.2125,7.2908,7.1255,7.2038,1065500.0
2008-11-25 12:30:00,8.28,8.29,8.1,8.15,483300.0,7.2038,7.2125,7.0472,7.0907,483300.0
2008-11-25 13:00:00,8.15,8.18,8.03,8.13,675600.0,7.0907,7.1168,6.9863,7.0733,675600.0
2008-11-25 13:30:00,8.14,8.21,8.06,8.1,618400.0,7.082,7.1429,7.0124,7.0472,618400.0
2008-11-25 14:00:00,8.1,8.21,8.02,8.18,548000.0,7.0472,7.1429,6.9776,7.1168,548000.0
2008-11-25 14:30:00,8.18,8.31,8.14,8.3,887400.0,7.1168,7.2299,7.082,7.2212,887400.0
2008-11-25 15:00:00,8.3,8.39,8.28,8.36,1128300.0,7.2212,7.2995,7.2038,7.2734,1128300.0
2008-11-25 15:30:00,8.36,8.4,8.18,8.35,1750500.0,7.2734,7.3082,7.1168,7.2647,1750500.0
2008-11-26 09:30:00,8.0,8.39,7.75,8.29,727600.0,6.9602,7.2995,6.7427,7.2125,727600.0
2008-11-26 10:00:00,8.28,8.59,8.13,8.55,893600.0,7.2038,7.4735,7.0733,7.4387,893600.0
2008-11-26 10:30:00,8.55,8.62,8.4,8.54,940500.0,7.4387,7.4996,7.3082,7.43,940500.0
2008-11-26 11:00:00,8.54,8.65,8.38,8.44,793600.0,7.43,7.5257,7.2908,7.343,793600.0
2008-11-26 11:30:00,8.44,8.65,8.32,8.33,909400.0,7.343,7.5257,7.2386,7.2473,909400.0
2008-11-26 12:00:00,8.33,8.43,8.26,8.38,470500.0,7.2473,7.3343,7.1864,7.2908,470500.0
2008-11-26 12:30:00,8.39,8.45,8.35,8.4,443100.0,7.2995,7.3517,7.2647,7.3082,443100.0
2008-11-26 13:00:00,8.4,8.41,8.23,8.3,364400.0,7.3082,7.3169,7.1603,7.2212,364400.0
2008-11-26 13:30:00,8.3,8.31,8.02,8.12,686800.0,7.2212,7.2299,6.9776,7.0646,686800.0
2008-11-26 14:00:00,8.13,8.23,7.97,8.2,671600.0,7.0733,7.1603,6.9341,7.1342,671600.0
2008-11-26 14:30:00,8.21,8.3,8.14,8.14,580300.0,7.1429,7.2212,7.082,7.082,580300.0
2008-11-26 15:00:00,8.14,8.4,8.13,8.4,875900.0,7.082,7.3082,7.0733,7.3082,875900.0
2008-11-26 15:30:00,8.4,8.46,8.34,8.42,1846000.0,7.3082,7.3604,7.256,7.3256,1846000.0
2008-11-28 09:30:00,8.21,8.65,8.02,8.32,603400.0,7.1429,7.5257,6.9776,7.2386,603400.0
2008-11-28 10:00:00,8.32,8.69,8.31,8.6,525400.0,7.2386,7.5605,7.2299,7.4822,525400.0
2008-11-28 10:30:00,8.6,8.8,8.58,8.73,641800.0,7.4822,7.6562,7.4648,7.5953,641800.0
2008-11-28 11:00:00,8.72,8.79,8.64,8.71,452600.0,7.5866,7.6475,7.517,7.5779,452600.0
2008-11-28 11:30:00,8.72,8.83,8.64,8.76,442900.0,7.5866,7.6823,7.517,7.6214,442900.0
2008-11-28 12:00:00,8.76,8.83,8.67,8.68,536100.0,7.6214,7.6823,7.5431,7.5518,536100.0
2008-11-28 12:30:00,8.68,8.86,8.58,8.81,941800.0,7.5518,7.7084,7.4648,7.6649,941800.0
2008-11-28 13:00:00,8.81,8.81,8.62,8.62,215700.0,7.6649,7.6649,7.4996,7.4996,215700.0
2008-11-28 13:30:00,8.34,8.34,8.34,8.34,300.0,7.256,7.256,7.256,7.256,300.0
2008-11-28 14:00:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:30:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:00:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:30:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-12-01 09:30:00,8.6,8.6,8.19,8.34,864400.0,7.4822,7.4822,7.1255,7.256,864400.0
2008-12-01 10:00:00,8.34,8.52,8.31,8.34,574900.0,7.256,7.4126,7.2299,7.256,574900.0
2008-12-01 10:30:00,8.34,8.53,8.27,8.46,546200.0,7.256,7.4213,7.1951,7.3604,546200.0
2008-12-01 11:00:00,8.45,8.53,8.41,8.43,801100.0,7.3517,7.4213,7.3169,7.3343,801100.0
2008-12-01 11:30:00,8.43,8.61,8.34,8.35,692000.0,7.3343,7.4909,7.256,7.2647,692000.0
2008-12-01 12:00:00,8.35,8.36,8.2,8.2,473900.0,7.2647,7.2734,7.1342,7.1342,473900.0
2008-12-01 12:30:00,8.2,8.26,8.06,8.1,368100.0,7.1342,7.1864,7.0124,7.0472,368100.0
2008-12-01 13:00:00,8.1,8.22,8.0,8.01,335900.0,7.0472,7.1516,6.9602,6.9689,335900.0
2008-12-01 13:30:00,8.0,8.1,7.93,8.01,610500.0,6.9602,7.0472,6.8993,6.9689,610500.0
2008-12-01 14:00:00,8.01,8.02,7.8,7.87,483800.0,6.9689,6.9776,6.7862,6.8471,483800.0
2008-12-01 14:30:00,7.87,8.12,7.81,8.03,811200.0,6.8471,7.0646,6.7949,6.9863,811200.0
2008-12-01 15:00:00,8.02,8.12,7.94,8.05,556900.0,6.9776,7.0646,6.908,7.0037,556900.0
2008-12-01 15:30:00,8.05,8.15,7.95,7.98,1635700.0,7.0037,7.0907,6.9167,6.9428,1635700.0
2008-12-02 09:30:00,8.1,8.27,7.96,7.99,1458900.0,7.0472,7.1951,6.9254,6.9515,1458900.0
2008-12-02 10:00:00,7.99,8.13,7.96,8.06,909100.0,6.9515,7.0733,6.9254,7.0124,909100.0
2008-12-02 10:30:00,8.06,8.19,8.0,8.11,817500.0,7.0124,7.1255,6.9602,7.0559,817500.0
2008-12-02 11:00:00,8.11,8.55,8.05,8.53,1010000.0,7.0559,7.4387,7.0037,7.4213,1010000.0
2008-12-02 11:30:00,8.53,8.59,8.29,8.42,710500.0,7.4213,7.4735,7.2125,7.3256,710500.0
2008-12-02 12:00:00,8.43,8.53,8.42,8.48,503200.0,7.3343,7.4213,7.3256,7.3778,503200.0
2008-12-02 12:30:00,8.48,8.48,8.3,8.39,444200.0,7.3778,7.3778,7.2212,7.2995,444200.0
2008-12-02 13:00:00,8.39,8.49,8.34,8.43,264700.0,7.2995,7.3865,7.256,7.3343,264700.0
2008-12-02 13:30:00,8.42,8.43,8.21,8.24,353300.0,7.3256,7.3343,7.1429,7.169,353300.0
2008-12-02 14:00:00,8.25,8.29,8.11,8.27,503600.0,7.1777,7.2125,7.0559,7.1951,503600.0
2008-12-02 14:30:00,8.27,8.5,8.27,8.48,427300.0,7.1951,7.3952,7.1951,7.3778,427300.0
2008-12-02 15:00:00,8.48,8.51,8.24,8.46,512600.0,7.3778,7.4039,7.169,7.3604,512600.0
2008-12-02 15:30:00,8.47,8.5,8.26,8.47,1088000.0,7.3691,7.3952,7.1864,7.3691,1088000.0
2008-12-03 09:30:00,8.45,8.45,8.0,8.06,775700.0,7.3517,7.3517,6.9602,7.0124,775700.0
2008-12-03 10:00:00,8.06,8.26,8.02,8.24,561600.0,7.0124,7.1864,6.9776,7.169,561600.0
2008-12-03 10:30:00,8.24,8.58,8.18,8.53,1101800.0,7.169,7.4648,7.1168,7.4213,1101800.0
2008-12-03 11:00:00,8.53,8.6,8.43,8.44,976600.0,7.4213,7.4822,7.3343,7.343,976600.0
2008-12-03 11:30:00,8.44,8.62,8.39,8.6,623400.0,7.343,7.4996,7.2995,7.4822,623400.0
2008-12-03 12:00:00,8.6,8.65,8.42,8.53,638700.0,7.4822,7.5257,7.3256,7.4213,638700.0
2008-12-03 12:30:00,8.53,8.56,8.4,8.46,727100.0,7.4213,7.4474,7.3082,7.3604,727100.0
2008-12-03 13:00:00,8.48,8.54,8.42,8.44,460000.0,7.3778,7.43,7.3256,7.343,460000.0
2008-12-03 13:30:00,8.43,8.48,8.38,8.44,633600.0,7.3343,7.3778,7.2908,7.343,633600.0
2008-12-03 14:00:00,8.44,8.71,8.36,8.66,846600.0,7.343,7.5779,7.2734,7.5344,846600.0
2008-12-03 14:30:00,8.66,8.76,8.5,8.5,724500.0,7.5344,7.6214,7.3952,7.3952,724500.0
2008-12-03 15:00:00,8.52,8.69,8.47,8.63,717500.0,7.4126,7.5605,7.3691,7.5083,717500.0
2008-12-03 15:30:00,8.64,8.79,8.55,8.72,1646800.0,7.517,7.6475,7.4387,7.5866,1646800.0
2008-12-04 09:30:00,8.78,9.06,8.45,9.01,1153600.0,7.6388,7.8824,7.3517,7.8389,1153600.0
2008-12-04 10:00:00,9.0,9.1,8.86,8.99,970100.0,7.8302,7.9172,7.7084,7.8215,970100.0
2008-12-04 10:30:00,8.98,9.07,8.9,9.0,1250500.0,7.8128,7.8911,7.7432,7.8302,1250500.0
2008-12-04 11:00:00,9.0,9.01,8.78,8.89,866400.0,7.8302,7.8389,7.6388,7.7345,866400.0
2008-12-04 11:30:00,8.89,8.91,8.8,8.88,621400.0,7.7345,7.7519,7.6562,7.7258,621400.0
2008-12-04 12:00:00,8.88,8.93,8.74,8.9,707000.0,7.7258,7.7693,7.604,7.7432,707000.0
2008-12-04 12:30:00,8.9,9.05,8.88,8.98,1536400.0,7.7432,7.8737,7.7258,7.8128,1536400.0
2008-12-04 13:00:00,8.99,9.1,8.94,9.07,816900.0,7.8215,7.9172,7.778,7.8911,816900.0
2008-12-04 13:30:00,9.07,9.23,9.02,9.18,604600.0,7.8911,8.0303,7.8476,7.9868,604600.0
2008-12-04 14:00:00,9.18,9.33,9.15,9.24,1030200.0,7.9868,8.1173,7.9607,8.039,1030200.0
2008-12-04 14:30:00,9.24,9.26,9.02,9.13,619200.0,8.039,8.0564,7.8476,7.9433,619200.0
2008-12-04 15:00:00,9.12,9.16,8.71,8.75,951900.0,7.9346,7.9694,7.5779,7.6127,951900.0
2008-12-04 15:30:00,8.74,8.92,8.7,8.86,1109800.0,7.604,7.7606,7.5692,7.7084,1109800.0
2008-12-05 09:30:00,8.93,9.35,8.62,9.16,1347400.0,7.7693,8.1347,7.4996,7.9694,1347400.0
2008-12-05 10:00:00,9.14,9.19,8.88,9.09,1234200.0,7.952,7.9955,7.7258,7.9085,1234200.0
2008-12-05 10:30:00,9.08,9.2,8.99,9.12,671700.0,7.8998,8.0042,7.8215,7.9346,671700.0
2008-12-05 11:00:00,9.13,9.15,8.91,9.03,855500.0,7.9433,7.9607,7.7519,7.8563,855500.0
2008-12-05 11:30:00,9.03,9.25,9.0,9.24,623100.0,7.8563,8.0477,7.8302,8.039,623100.0
2008-12-05 12:00:00,9.25,9.3,9.16,9.28,632800.0,8.0477,8.0912,7.9694,8.0738,632800.0
2008-12-05 12:30:00,9.28,9.34,9.15,9.32,648400.0,8.0738,8.126,7.9607,8.1086,648400.0
2008-12-05 13:00:00,9.32,9.5,9.31,9.49,1058900.0,8.1086,8.2652,8.0999,8.2565,1058900.0
2008-12-05 13:30:00,9.48,9.92,9.48,9.78,1987800.0,8.2478,8.6307,8.2478,8.5088,1987800.0
2008-12-05 14:00:00,9.78,9.99,9.73,9.92,1469700.0,8.5088,8.6916,8.4653,8.6307,1469700.0
2008-12-05 14:30:00,9.92,10.1,9.88,10.06,1661400.0,8.6307,8.7873,8.5958,8.7525,1661400.0
2008-12-05 15:00:00,10.06,10.14,9.8,10.06,2036000.0,8.7525,8.8221,8.5262,8.7525,2036000.0
2008-12-05 15:30:00,10.06,10.43,10.06,10.32,3428300.0,8.7525,9.0744,8.7525,8.9787,3428300.0
2008-12-08 09:30:00,10.74,10.83,10.02,10.34,2079100.0,9.3441,9.4224,8.7177,8.9961,2079100.0
2008-12-08 10:00:00,10.34,10.36,10.07,10.1,1444500.0,8.9961,9.0135,8.7612,8.7873,1444500.0
2008-12-08 10:30:00,10.1,10.28,10.07,10.2,873000.0,8.7873,8.9439,8.7612,8.8743,873000.0
2008-12-08 11:00:00,10.2,10.3,9.91,10.03,997000.0,8.8743,8.9613,8.622,8.7264,997000.0
2008-12-08 11:30:00,10.03,10.47,10.02,10.32,1120800.0,8.7264,9.1092,8.7177,8.9787,1120800.0
2008-12-08 12:00:00,10.32,10.55,10.27,10.5,1013700.0,8.9787,9.1788,8.9352,9.1353,1013700.0
2008-12-08 12:30:00,10.5,10.69,10.49,10.65,747800.0,9.1353,9.3006,9.1266,9.2658,747800.0
2008-12-08 13:00:00,10.65,10.72,10.6,10.7,606300.0,9.2658,9.3267,9.2223,9.3093,606300.0
2008-12-08 13:30:00,10.7,10.78,10.59,10.74,947000.0,9.3093,9.3789,9.2136,9.3441,947000.0
2008-12-08 14:00:00,10.74,10.99,10.73,10.96,1151800.0,9.3441,9.5616,9.3354,9.5355,1151800.0
2008-12-08 14:30:00,10.96,11.0,10.77,10.99,1783300.0,9.5355,9.5703,9.3702,9.5616,1783300.0
2008-12-08 15:00:00,11.0,11.01,10.92,10.98,2253200.0,9.5703,9.579,9.5007,9.5529,2253200.0
2008-12-08 15:30:00,10.98,11.13,10.74,11.0,3478800.0,9.5529,9.6834,9.3441,9.5703,3478800.0
2008-12-09 09:30:00,10.78,11.29,10.53,11.17,1747900.0,9.3789,9.8226,9.1614,9.7182,1747900.0
2008-12-09 10:00:00,11.17,11.59,11.14,11.56,2771700.0,9.7182,10.0836,9.6921,10.0575,2771700.0
2008-12-09 10:30:00,11.57,11.64,11.3,11.39,1440700.0,10.0662,10.1271,9.8313,9.9096,1440700.0
2008-12-09 11:00:00,11.39,11.52,11.28,11.35,1012600.0,9.9096,10.0227,9.8139,9.8748,1012600.0
2008-12-09 11:30:00,11.35,11.48,11.18,11.42,1091500.0,9.8748,9.9879,9.7269,9.9357,1091500.0
2008-12-09 12:00:00,11.42,11.5,11.29,11.35,701200.0,9.9357,10.0053,9.8226,9.8748,701200.0
2008-12-09 12:30:00,11.34,11.45,11.21,11.25,413700.0,9.8661,9.9618,9.753,9.7878,413700.0
2008-12-09 13:00:00,11.26,11.33,11.22,11.22,826900.0,9.7965,9.8574,9.7617,9.7617,826900.0
2008-12-09 13:30:00,11.22,11.27,10.77,10.85,2061700.0,9.7617,9.8052,9.3702,9.4398,2061700.0
2008-12-09 14:00:00,10.85,10.91,10.75,10.8,1272900.0,9.4398,9.492,9.3528,9.3963,1272900.0
2008-12-09 14:30:00,10.79,11.03,10.77,11.03,1307900.0,9.3876,9.5964,9.3702,9.5964,1307900.0
2008-12-09 15:00:00,11.03,11.15,10.6,10.62,1332000.0,9.5964,9.7008,9.2223,9.2397,1332000.0
2008-12-09 15:30:00,10.61,10.94,10.59,10.88,2628400.0,9.231,9.5181,9.2136,9.4659,2628400.0
2008-12-10 09:30:00,10.73,11.15,10.73,10.99,1042200.0,9.3354,9.7008,9.3354,9.5616,1042200.0
2008-12-10 10:00:00,10.99,11.05,10.95,10.98,882700.0,9.5616,9.6138,9.5268,9.5529,882700.0
2008-12-10 10:30:00,10.99,11.05,10.91,11.02,1142600.0,9.5616,9.6138,9.492,9.5877,1142600.0
2008-12-10 11:00:00,11.02,11.25,11.0,11.18,732900.0,9.5877,9.7878,9.5703,9.7269,732900.0
2008-12-10 11:30:00,11.18,11.2,10.98,10.99,388200.0,9.7269,9.7443,9.5529,9.5616,388200.0
2008-12-10 12:00:00,11.0,11.03,10.95,10.95,848100.0,9.5703,9.5964,9.5268,9.5268,848100.0
2008-12-10 12:30:00,10.96,11.02,10.93,11.0,1154500.0,9.5355,9.5877,9.5094,9.5703,1154500.0
2008-12-10 13:00:00,10.99,11.05,10.98,11.0,528400.0,9.5616,9.6138,9.5529,9.5703,528400.0
2008-12-10 13:30:00,11.0,11.0,10.8,10.88,504700.0,9.5703,9.5703,9.3963,9.4659,504700.0
2008-12-10 14:00:00,10.87,10.93,10.75,10.81,478100.0,9.4572,9.5094,9.3528,9.405,478100.0
2008-12-10 14:30:00,10.82,10.9,10.77,10.83,448600.0,9.4137,9.4833,9.3702,9.4224,448600.0
2008-12-10 15:00:00,10.84,11.0,10.81,11.0,939800.0,9.4311,9.5703,9.405,9.5703,939800.0
2008-12-10 15:30:00,11.0,11.01,10.86,11.0,1185600.0,9.5703,9.579,9.4485,9.5703,1185600.0
2008-12-11 09:30:00,10.73,10.88,10.21,10.38,1388900.0,9.3354,9.4659,8.883,9.0309,1388900.0
2008-12-11 10:00:00,10.37,10.41,10.1,10.14,1226700.0,9.0222,9.057,8.7873,8.8221,1226700.0
2008-12-11 10:30:00,10.14,10.34,9.95,10.27,1179200.0,8.8221,8.9961,8.6568,8.9352,1179200.0
2008-12-11 11:00:00,10.27,10.46,10.09,10.09,667100.0,8.9352,9.1005,8.7786,8.7786,667100.0
2008-12-11 11:30:00,10.09,10.29,10.06,10.24,562500.0,8.7786,8.9526,8.7525,8.9091,562500.0
2008-12-11 12:00:00,10.24,10.3,10.11,10.15,521800.0,8.9091,8.9613,8.796,8.8308,521800.0
2008-12-11 12:30:00,10.15,10.27,10.13,10.19,345200.0,8.8308,8.9352,8.8134,8.8656,345200.0
2008-12-11 13:00:00,10.19,10.19,9.9,9.92,420000.0,8.8656,8.8656,8.6133,8.6307,420000.0
2008-12-11 13:30:00,9.92,9.94,9.69,9.7,806800.0,8.6307,8.6481,8.4305,8.4392,806800.0
2008-12-11 14:00:00,9.69,9.82,9.41,9.56,1082800.0,8.4305,8.5436,8.1869,8.3174,1082800.0
2008-12-11 14:30:00,9.55,9.72,9.49,9.55,833900.0,8.3087,8.4566,8.2565,8.3087,833900.0
2008-12-11 15:00:00,9.55,9.84,9.41,9.76,1099400.0,8.3087,8.561,8.1869,8.4914,1099400.0
2008-12-11 15:30:00,9.76,10.06,9.53,9.97,1805600.0,8.4914,8.7525,8.2913,8.6742,1805600.0
2008-12-12 09:30:00,9.48,10.36,9.4,10.22,1333100.0,8.2478,9.0135,8.1782,8.8917,1333100.0
2008-12-12 10:00:00,10.24,10.36,9.87,10.1,623800.0,8.9091,9.0135,8.5871,8.7873,623800.0
2008-12-12 10:30:00,10.12,10.15,9.92,10.11,320100.0,8.8047,8.8308,8.6307,8.796,320100.0
2008-12-12 11:00:00,10.11,10.15,9.94,9.94,336200.0,8.796,8.8308,8.6481,8.6481,336200.0
2008-12-12 11:30:00,9.95,10.05,9.8,10.05,363700.0,8.6568,8.7438,8.5262,8.7438,363700.0
2008-12-12 12:00:00,10.05,10.15,10.0,10.14,345900.0,8.7438,8.8308,8.7003,8.8221,345900.0
2008-12-12 12:30:00,10.14,10.29,10.08,10.25,326000.0,8.8221,8.9526,8.7699,8.9178,326000.0
2008-12-12 13:00:00,10.24,10.3,10.08,10.2,491500.0,8.9091,8.9613,8.7699,8.8743,491500.0
2008-12-12 13:30:00,10.21,10.25,10.01,10.13,301000.0,8.883,8.9178,8.709,8.8134,301000.0
2008-12-12 14:00:00,10.12,10.33,10.01,10.14,377900.0,8.8047,8.9874,8.709,8.8221,377900.0
2008-12-12 14:30:00,10.13,10.35,10.12,10.34,627800.0,8.8134,9.0048,8.8047,8.9961,627800.0
2008-12-12 15:00:00,10.34,10.59,10.31,10.49,1070700.0,8.9961,9.2136,8.97,9.1266,1070700.0
2008-12-12 15:30:00,10.49,10.5,10.31,10.46,1050900.0,9.1266,9.1353,8.97,9.1005,1050900.0
2008-12-15 09:30:00,10.26,10.57,10.1,10.5,607800.0,8.9265,9.1962,8.7873,9.1353,607800.0
2008-12-15 10:00:00,10.5,10.51,10.36,10.46,827200.0,9.1353,9.144,9.0135,9.1005,827200.0
2008-12-15 10:30:00,10.47,10.53,10.41,10.5,345900.0,9.1092,9.1614,9.057,9.1353,345900.0
2008-12-15 11:00:00,10.5,10.77,10.5,10.63,671600.0,9.1353,9.3702,9.1353,9.2484,671600.0
2008-12-15 11:30:00,10.63,10.67,10.52,10.57,1625500.0,9.2484,9.2832,9.1527,9.1962,1625500.0
2008-12-15 12:00:00,10.57,10.58,10.45,10.45,268300.0,9.1962,9.2049,9.0918,9.0918,268300.0
2008-12-15 12:30:00,10.45,10.53,10.45,10.53,232700.0,9.0918,9.1614,9.0918,9.1614,232700.0
2008-12-15 13:00:00,10.52,10.53,10.42,10.43,638200.0,9.1527,9.1614,9.0657,9.0744,638200.0
2008-12-15 13:30:00,10.43,10.47,10.35,10.38,392000.0,9.0744,9.1092,9.0048,9.0309,392000.0
2008-12-15 14:00:00,10.37,10.55,10.37,10.46,294800.0,9.0222,9.1788,9.0222,9.1005,294800.0
2008-12-15 14:30:00,10.46,10.54,10.44,10.46,288300.0,9.1005,9.1701,9.0831,9.1005,288300.0
2008-12-15 15:00:00,10.45,10.54,10.39,10.53,443400.0,9.0918,9.1701,9.0396,9.1614,443400.0
2008-12-15 15:30:00,10.53,10.88,10.48,10.63,1508900.0,9.1614,9.4659,9.1179,9.2484,1508900.0
2008-12-16 09:30:00,10.85,10.88,10.5,10.77,438100.0,9.4398,9.4659,9.1353,9.3702,438100.0
2008-12-16 10:00:00,10.75,10.98,10.73,10.91,1080800.0,9.3528,9.5529,9.3354,9.492,1080800.0
2008-12-16 10:30:00,10.91,10.97,10.75,10.8,411000.0,9.492,9.5442,9.3528,9.3963,411000.0
2008-12-16 11:00:00,10.8,10.95,10.75,10.91,357100.0,9.3963,9.5268,9.3528,9.492,357100.0
2008-12-16 11:30:00,10.91,10.98,10.91,10.92,680800.0,9.492,9.5529,9.492,9.5007,680800.0
2008-12-16 12:00:00,10.91,10.95,10.9,10.93,459900.0,9.492,9.5268,9.4833,9.5094,459900.0
2008-12-16 12:30:00,10.93,10.93,10.88,10.91,411600.0,9.5094,9.5094,9.4659,9.492,411600.0
2008-12-16 13:00:00,10.9,11.0,10.9,10.98,398600.0,9.4833,9.5703,9.4833,9.5529,398600.0
2008-12-16 13:30:00,10.99,11.03,10.96,11.0,673900.0,9.5616,9.5964,9.5355,9.5703,673900.0
2008-12-16 14:00:00,11.0,11.19,10.99,11.18,804200.0,9.5703,9.7356,9.5616,9.7269,804200.0
2008-12-16 14:30:00,11.18,11.36,10.96,11.23,1193000.0,9.7269,9.8835,9.5355,9.7704,1193000.0
2008-12-16 15:00:00,11.23,11.4,10.94,11.03,1745700.0,9.7704,9.9183,9.5181,9.5964,1745700.0
2008-12-16 15:30:00,11.04,11.2,10.93,11.14,2108900.0,9.6051,9.7443,9.5094,9.6921,2108900.0
2008-12-17 09:30:00,10.61,10.94,10.5,10.93,1755400.0,9.231,9.5181,9.1353,9.5094,1755400.0
2008-12-17 10:00:00,10.94,10.99,10.78,10.89,1166900.0,9.5181,9.5616,9.3789,9.4746,1166900.0
2008-12-17 10:30:00,10.89,11.12,10.73,10.89,1726700.0,9.4746,9.6747,9.3354,9.4746,1726700.0
2008-12-17 11:00:00,10.9,11.05,10.86,10.98,937600.0,9.4833,9.6138,9.4485,9.5529,937600.0
2008-12-17 11:30:00,10.98,11.03,10.83,11.0,1384200.0,9.5529,9.5964,9.4224,9.5703,1384200.0
2008-12-17 12:00:00,11.0,11.12,10.93,11.0,809800.0,9.5703,9.6747,9.5094,9.5703,809800.0
2008-12-17 12:30:00,11.01,11.11,10.96,10.97,657100.0,9.579,9.666,9.5355,9.5442,657100.0
2008-12-17 13:00:00,10.96,11.06,10.96,10.99,529900.0,9.5355,9.6225,9.5355,9.5616,529900.0
2008-12-17 13:30:00,10.99,11.08,10.93,10.95,576400.0,9.5616,9.6399,9.5094,9.5268,576400.0
2008-12-17 14:00:00,10.95,11.03,10.9,11.0,524600.0,9.5268,9.5964,9.4833,9.5703,524600.0
2008-12-17 14:30:00,11.0,11.13,10.88,11.13,2980300.0,9.5703,9.6834,9.4659,9.6834,2980300.0
2008-12-17 15:00:00,11.13,11.2,11.04,11.14,928700.0,9.6834,9.7443,9.6051,9.6921,928700.0
2008-12-17 15:30:00,11.15,11.15,10.96,11.0,2333100.0,9.7008,9.7008,9.5355,9.5703,2333100.0
2008-12-18 09:30:00,11.16,11.5,11.16,11.3,1934900.0,9.7095,10.0053,9.7095,9.8313,1934900.0
2008-12-18 10:00:00,11.29,11.46,11.27,11.36,1252800.0,9.8226,9.9705,9.8052,9.8835,1252800.0
2008-12-18 10:30:00,11.37,11.5,11.37,11.47,1831700.0,9.8922,10.0053,9.8922,9.9792,1831700.0
2008-12-18 11:00:00,11.48,11.5,11.35,11.37,617400.0,9.9879,10.0053,9.8748,9.8922,617400.0
2008-12-18 11:30:00,11.38,11.38,11.24,11.35,534900.0,9.9009,9.9009,9.7791,9.8748,534900.0
2008-12-18 12:00:00,11.35,11.35,11.05,11.21,895900.0,9.8748,9.8748,9.6138,9.753,895900.0
2008-12-18 12:30:00,11.21,11.25,11.15,11.23,407600.0,9.753,9.7878,9.7008,9.7704,407600.0
2008-12-18 13:00:00,11.24,11.24,11.07,11.11,519000.0,9.7791,9.7791,9.6312,9.666,519000.0
2008-12-18 13:30:00,11.11,11.15,10.76,10.77,983700.0,9.666,9.7008,9.3615,9.3702,983700.0
2008-12-18 14:00:00,10.77,11.02,10.76,11.01,2903300.0,9.3702,9.5877,9.3615,9.579,2903300.0
2008-12-18 14:30:00,11.0,11.15,11.0,11.02,681800.0,9.5703,9.7008,9.5703,9.5877,681800.0
2008-12-18 15:00:00,11.02,11.03,10.97,10.99,1346200.0,9.5877,9.5964,9.5442,9.5616,1346200.0
2008-12-18 15:30:00,11.0,11.1,10.9,11.0,2014800.0,9.5703,9.6573,9.4833,9.5703,2014800.0
2008-12-19 09:30:00,11.15,11.4,10.77,10.9,1615200.0,9.7008,9.9183,9.3702,9.4833,1615200.0
2008-12-19 10:00:00,10.9,11.04,10.81,10.95,882700.0,9.4833,9.6051,9.405,9.5268,882700.0
2008-12-19 10:30:00,10.95,11.0,10.85,10.89,837100.0,9.5268,9.5703,9.4398,9.4746,837100.0
2008-12-19 11:00:00,10.89,10.91,10.7,10.71,838000.0,9.4746,9.492,9.3093,9.318,838000.0
2008-12-19 11:30:00,10.71,10.76,10.53,10.59,771100.0,9.318,9.3615,9.1614,9.2136,771100.0
2008-12-19 12:00:00,10.59,10.74,10.56,10.72,428100.0,9.2136,9.3441,9.1875,9.3267,428100.0
2008-12-19 12:30:00,10.72,10.81,10.69,10.77,509800.0,9.3267,9.405,9.3006,9.3702,509800.0
2008-12-19 13:00:00,10.78,10.84,10.63,10.64,632700.0,9.3789,9.4311,9.2484,9.2571,632700.0
2008-12-19 13:30:00,10.64,10.71,10.53,10.69,2062600.0,9.2571,9.318,9.1614,9.3006,2062600.0
2008-12-19 14:00:00,10.69,10.71,10.58,10.67,417900.0,9.3006,9.318,9.2049,9.2832,417900.0
2008-12-19 14:30:00,10.67,10.76,10.58,10.64,490700.0,9.2832,9.3615,9.2049,9.2571,490700.0
2008-12-19 15:00:00,10.64,10.69,10.47,10.56,812000.0,9.2571,9.3006,9.1092,9.1875,812000.0
2008-12-19 15:30:00,10.56,10.58,10.48,10.54,1393200.0,9.1875,9.2049,9.1179,9.1701,1393200.0
2008-12-22 09:30:00,10.5,10.51,9.96,10.13,892400.0,9.1353,9.144,8.6655,8.8134,892400.0
2008-12-22 10:00:00,10.05,10.47,10.05,10.41,990000.0,8.7438,9.1092,8.7438,9.057,990000.0
2008-12-22 10:30:00,10.41,10.43,10.25,10.32,685900.0,9.057,9.0744,8.9178,8.9787,685900.0
2008-12-22 11:00:00,10.32,10.5,10.23,10.41,3737200.0,8.9787,9.1353,8.9004,9.057,3737200.0
2008-12-22 11:30:00,10.41,10.52,10.21,10.22,581800.0,9.057,9.1527,8.883,8.8917,581800.0
2008-12-22 12:00:00,10.22,10.26,10.06,10.24,614700.0,8.8917,8.9265,8.7525,8.9091,614700.0
2008-12-22 12:30:00,10.24,10.3,10.22,10.27,226200.0,8.9091,8.9613,8.8917,8.9352,226200.0
2008-12-22 13:00:00,10.27,10.27,10.1,10.12,353700.0,8.9352,8.9352,8.7873,8.8047,353700.0
2008-12-22 13:30:00,10.12,10.16,10.08,10.13,735700.0,8.8047,8.8395,8.7699,8.8134,735700.0
2008-12-22 14:00:00,10.13,10.18,10.09,10.15,423300.0,8.8134,8.8569,8.7786,8.8308,423300.0
2008-12-22 14:30:00,10.14,10.2,10.07,10.09,778100.0,8.8221,8.8743,8.7612,8.7786,778100.0
2008-12-22 15:00:00,10.09,10.23,10.05,10.19,590300.0,8.7786,8.9004,8.7438,8.8656,590300.0
2008-12-22 15:30:00,10.19,10.28,10.11,10.26,1244600.0,8.8656,8.9439,8.796,8.9265,1244600.0
2008-12-23 09:30:00,10.13,10.45,10.11,10.43,582700.0,8.8134,9.0918,8.796,9.0744,582700.0
2008-12-23 10:00:00,10.42,10.56,10.3,10.4,1560000.0,9.0657,9.1875,8.9613,9.0483,1560000.0
2008-12-23 10:30:00,10.4,10.49,10.3,10.3,278000.0,9.0483,9.1266,8.9613,8.9613,278000.0
2008-12-23 11:00:00,10.3,10.35,10.11,10.17,620200.0,8.9613,9.0048,8.796,8.8482,620200.0
2008-12-23 11:30:00,10.17,10.2,10.1,10.11,465100.0,8.8482,8.8743,8.7873,8.796,465100.0
2008-12-23 12:00:00,10.11,10.19,10.1,10.17,423800.0,8.796,8.8656,8.7873,8.8482,423800.0
2008-12-23 12:30:00,10.17,10.23,10.14,10.22,554900.0,8.8482,8.9004,8.8221,8.8917,554900.0
2008-12-23 13:00:00,10.23,10.32,10.23,10.29,283200.0,8.9004,8.9787,8.9004,8.9526,283200.0
2008-12-23 13:30:00,10.3,10.31,10.24,10.25,334400.0,8.9613,8.97,8.9091,8.9178,334400.0
2008-12-23 14:00:00,10.25,10.37,10.24,10.3,440200.0,8.9178,9.0222,8.9091,8.9613,440200.0
2008-12-23 14:30:00,10.3,10.32,10.14,10.25,532100.0,8.9613,8.9787,8.8221,8.9178,532100.0
2008-12-23 15:00:00,10.25,10.36,10.16,10.29,715000.0,8.9178,9.0135,8.8395,8.9526,715000.0
2008-12-23 15:30:00,10.29,10.35,10.23,10.27,653000.0,8.9526,9.0048,8.9004,8.9352,653000.0
2008-12-24 09:30:00,10.39,10.8,10.14,10.57,1114900.0,9.0396,9.3963,8.8221,9.1962,1114900.0
2008-12-24 10:00:00,10.57,10.65,10.5,10.5,686700.0,9.1962,9.2658,9.1353,9.1353,686700.0
2008-12-24 10:30:00,10.51,10.58,10.5,10.55,475900.0,9.144,9.2049,9.1353,9.1788,475900.0
2008-12-24 11:00:00,10.56,10.57,10.39,10.41,410500.0,9.1875,9.1962,9.0396,9.057,410500.0
2008-12-24 11:30:00,10.41,10.53,10.4,10.44,382200.0,9.057,9.1614,9.0483,9.0831,382200.0
2008-12-24 12:00:00,10.44,10.49,10.29,10.33,365100.0,9.0831,9.1266,8.9526,8.9874,365100.0
2008-12-24 12:30:00,10.33,10.55,10.3,10.45,787800.0,8.9874,9.1788,8.9613,9.0918,787800.0
2008-12-26 09:30:00,10.5,10.7,10.3,10.32,355300.0,9.1353,9.3093,8.9613,8.9787,355300.0
2008-12-26 10:00:00,10.32,10.57,10.32,10.45,342000.0,8.9787,9.1962,8.9787,9.0918,342000.0
2008-12-26 10:30:00,10.45,10.48,10.44,10.46,93800.0,9.0918,9.1179,9.0831,9.1005,93800.0
2008-12-26 11:00:00,10.46,10.53,10.37,10.48,245300.0,9.1005,9.1614,9.0222,9.1179,245300.0
2008-12-26 11:30:00,10.48,10.52,10.47,10.51,109500.0,9.1179,9.1527,9.1092,9.144,109500.0
2008-12-26 12:00:00,10.51,10.52,10.38,10.39,82300.0,9.144,9.1527,9.0309,9.0396,82300.0
2008-12-26 12:30:00,10.38,10.42,10.37,10.38,84700.0,9.0309,9.0657,9.0222,9.0309,84700.0
2008-12-26 13:00:00,10.37,10.42,10.36,10.4,114400.0,9.0222,9.0657,9.0135,9.0483,114400.0
2008-12-26 13:30:00,10.4,10.48,10.4,10.47,116700.0,9.0483,9.1179,9.0483,9.1092,116700.0
2008-12-26 14:00:00,10.47,10.51,10.45,10.48,150200.0,9.1092,9.144,9.0918,9.1179,150200.0
2008-12-26 14:30:00,10.49,10.51,10.48,10.51,140500.0,9.1266,9.144,9.1179,9.144,140500.0
2008-12-26 15:00:00,10.5,10.53,10.5,10.52,162000.0,9.1353,9.1614,9.1353,9.1527,162000.0
2008-12-26 15:30:00,10.52,10.6,10.51,10.6,410000.0,9.1527,9.2223,9.144,9.2223,410000.0
2008-12-29 09:30:00,10.24,10.48,10.22,10.43,268100.0,8.9091,9.1179,8.8917,9.0744,268100.0
2008-12-29 10:00:00,10.42,10.48,10.41,10.45,231300.0,9.0657,9.1179,9.057,9.0918,231300.0
2008-12-29 10:30:00,10.45,10.67,10.45,10.6,489800.0,9.0918,9.2832,9.0918,9.2223,489800.0
2008-12-29 11:00:00,10.6,10.89,10.59,10.88,897900.0,9.2223,9.4746,9.2136,9.4659,897900.0
2008-12-29 11:30:00,10.88,10.89,10.72,10.79,479000.0,9.4659,9.4746,9.3267,9.3876,479000.0
2008-12-29 12:00:00,10.78,10.79,10.67,10.7,350800.0,9.3789,9.3876,9.2832,9.3093,350800.0
2008-12-29 12:30:00,10.7,10.72,10.68,10.7,330900.0,9.3093,9.3267,9.2919,9.3093,330900.0
2008-12-29 13:00:00,10.7,10.7,10.63,10.63,322500.0,9.3093,9.3093,9.2484,9.2484,322500.0
2008-12-29 13:30:00,10.63,10.71,10.63,10.69,345000.0,9.2484,9.318,9.2484,9.3006,345000.0
2008-12-29 14:00:00,10.7,10.71,10.68,10.7,223500.0,9.3093,9.318,9.2919,9.3093,223500.0
2008-12-29 14:30:00,10.69,10.76,10.66,10.75,538800.0,9.3006,9.3615,9.2745,9.3528,538800.0
2008-12-29 15:00:00,10.76,10.83,10.76,10.8,487800.0,9.3615,9.4224,9.3615,9.3963,487800.0
2008-12-29 15:30:00,10.79,10.83,10.72,10.79,913300.0,9.3876,9.4224,9.3267,9.3876,913300.0
2008-12-30 09:30:00,10.85,11.15,10.78,10.98,985200.0,9.4398,9.7008,9.3789,9.5529,985200.0
2008-12-30 10:00:00,10.97,11.05,10.94,10.96,642500.0,9.5442,9.6138,9.5181,9.5355,642500.0
2008-12-30 10:30:00,10.97,10.98,10.81,10.86,481900.0,9.5442,9.5529,9.405,9.4485,481900.0
2008-12-30 11:00:00,10.86,10.88,10.75,10.8,412900.0,9.4485,9.4659,9.3528,9.3963,412900.0
2008-12-30 11:30:00,10.81,10.85,10.77,10.83,396700.0,9.405,9.4398,9.3702,9.4224,396700.0
2008-12-30 12:00:00,10.82,10.92,10.82,10.86,369100.0,9.4137,9.5007,9.4137,9.4485,369100.0
2008-12-30 12:30:00,10.85,10.86,10.69,10.71,399700.0,9.4398,9.4485,9.3006,9.318,399700.0
2008-12-30 13:00:00,10.71,10.78,10.67,10.77,214200.0,9.318,9.3789,9.2832,9.3702,214200.0
2008-12-30 13:30:00,10.77,10.85,10.73,10.84,340200.0,9.3702,9.4398,9.3354,9.4311,340200.0
2008-12-30 14:00:00,10.84,10.86,10.79,10.84,304300.0,9.4311,9.4485,9.3876,9.4311,304300.0
2008-12-30 14:30:00,10.83,10.85,10.78,10.78,195600.0,9.4224,9.4398,9.3789,9.3789,195600.0
2008-12-30 15:00:00,10.79,10.84,10.68,10.74,444400.0,9.3876,9.4311,9.2919,9.3441,444400.0
2008-12-30 15:30:00,10.74,10.93,10.7,10.89,728000.0,9.3441,9.5094,9.3093,9.4746,728000.0
2008-12-31 09:30:00,10.97,11.0,10.78,10.98,257500.0,9.5442,9.5703,9.3789,9.5529,257500.0
2008-12-31 10:00:00,10.99,11.05,10.96,11.04,424600.0,9.5616,9.6138,9.5355,9.6051,424600.0
2008-12-31 10:30:00,11.04,11.33,11.04,11.32,1237600.0,9.6051,9.8574,9.6051,9.8487,1237600.0
2008-12-31 11:00:00,11.31,11.48,11.28,11.47,975900.0,9.84,9.9879,9.8139,9.9792,975900.0
2008-12-31 11:30:00,11.48,11.49,11.38,11.44,555800.0,9.9879,9.9966,9.9009,9.9531,555800.0
2008-12-31 12:00:00,11.44,11.49,11.34,11.36,469200.0,9.9531,9.9966,9.8661,9.8835,469200.0
2008-12-31 12:30:00,11.36,11.47,11.35,11.4,546500.0,9.8835,9.9792,9.8748,9.9183,546500.0
2008-12-31 13:00:00,11.4,11.4,11.24,11.28,562900.0,9.9183,9.9183,9.7791,9.8139,562900.0
2008-12-31 13:30:00,11.28,11.36,11.15,11.15,691100.0,9.8139,9.8835,9.7008,9.7008,691100.0
2008-12-31 14:00:00,11.16,11.29,11.06,11.26,673800.0,9.7095,9.8226,9.6225,9.7965,673800.0
2008-12-31 14:30:00,11.26,11.3,11.23,11.29,589300.0,9.7965,9.8313,9.7704,9.8226,589300.0
2008-12-31 15:00:00,11.29,11.31,11.23,11.28,533700.0,9.8226,9.84,9.7704,9.8139,533700.0
2008-12-31 15:30:00,11.29,11.5,11.28,11.46,1779500.0,9.8226,10.0053,9.8139,9.9705,1779500.0
2009-01-02 09:30:00,11.31,11.58,11.3,11.52,710900.0,9.84,10.0749,9.8313,10.0227,710900.0
2009-01-02 10:00:00,11.53,11.8,11.45,11.73,699600.0,10.0314,10.2663,9.9618,10.2054,699600.0
2009-01-02 10:30:00,11.74,12.14,11.73,12.13,1438600.0,10.2141,10.5621,10.2054,10.5534,1438600.0
2009-01-02 11:00:00,12.13,12.49,12.13,12.43,1423400.0,10.5534,10.8666,10.5534,10.8144,1423400.0
2009-01-02 11:30:00,12.44,12.56,12.06,12.06,1891600.0,10.8231,10.9275,10.4925,10.4925,1891600.0
2009-01-02 12:00:00,12.06,12.23,11.95,11.95,1246300.0,10.4925,10.6404,10.3968,10.3968,1246300.0
2009-01-02 12:30:00,11.95,12.09,11.93,12.05,469700.0,10.3968,10.5186,10.3794,10.4838,469700.0
2009-01-02 13:00:00,12.05,12.17,12.04,12.09,376600.0,10.4838,10.5882,10.4751,10.5186,376600.0
2009-01-02 13:30:00,12.09,12.19,12.03,12.18,342200.0,10.5186,10.6056,10.4664,10.5969,342200.0
2009-01-02 14:00:00,12.18,12.34,12.15,12.28,522200.0,10.5969,10.7361,10.5708,10.6839,522200.0
2009-01-02 14:30:00,12.28,12.3,12.2,12.23,666700.0,10.6839,10.7013,10.6143,10.6404,666700.0
2009-01-02 15:00:00,12.24,12.31,12.21,12.22,502700.0,10.6491,10.71,10.623,10.6317,502700.0
2009-01-02 15:30:00,12.22,12.24,12.03,12.09,927700.0,10.6317,10.6491,10.4664,10.5186,927700.0
2009-01-05 09:30:00,11.85,12.11,11.67,11.71,1257900.0,10.3098,10.536,10.1532,10.188,1257900.0
2009-01-05 10:00:00,11.71,11.8,11.68,11.78,718200.0,10.188,10.2663,10.1619,10.2489,718200.0
2009-01-05 10:30:00,11.78,11.85,11.58,11.59,809600.0,10.2489,10.3098,10.0749,10.0836,809600.0
2009-01-05 11:00:00,11.58,11.76,11.58,11.71,627500.0,10.0749,10.2315,10.0749,10.188,627500.0
2009-01-05 11:30:00,11.7,11.78,11.67,11.68,379300.0,10.1793,10.2489,10.1532,10.1619,379300.0
2009-01-05 12:00:00,11.68,11.79,11.67,11.73,477600.0,10.1619,10.2576,10.1532,10.2054,477600.0
2009-01-05 12:30:00,11.72,11.78,11.7,11.73,365500.0,10.1967,10.2489,10.1793,10.2054,365500.0
2009-01-05 13:00:00,11.72,11.84,11.72,11.81,284700.0,10.1967,10.3011,10.1967,10.275,284700.0
2009-01-05 13:30:00,11.82,11.93,11.8,11.92,189400.0,10.2837,10.3794,10.2663,10.3707,189400.0
2009-01-05 14:00:00,11.92,12.04,11.81,11.81,678300.0,10.3707,10.4751,10.275,10.275,678300.0
2009-01-05 14:30:00,11.82,11.89,11.71,11.79,403000.0,10.2837,10.3446,10.188,10.2576,403000.0
2009-01-05 15:00:00,11.78,11.94,11.77,11.9,414800.0,10.2489,10.3881,10.2402,10.3533,414800.0
2009-01-05 15:30:00,11.89,11.95,11.85,11.93,567600.0,10.3446,10.3968,10.3098,10.3794,567600.0
2009-01-06 09:30:00,11.79,12.22,11.79,11.98,783000.0,10.2576,10.6317,10.2576,10.4229,783000.0
2009-01-06 10:00:00,11.98,12.05,11.83,11.86,561200.0,10.4229,10.4838,10.2924,10.3185,561200.0
2009-01-06 10:30:00,11.86,12.07,11.86,11.97,451300.0,10.3185,10.5012,10.3185,10.4142,451300.0
2009-01-06 11:00:00,11.97,12.15,11.94,12.08,607700.0,10.4142,10.5708,10.3881,10.5099,607700.0
2009-01-06 11:30:00,12.08,12.19,12.05,12.19,457000.0,10.5099,10.6056,10.4838,10.6056,457000.0
2009-01-06 12:00:00,12.18,12.19,12.13,12.16,253800.0,10.5969,10.6056,10.5534,10.5795,253800.0
2009-01-06 12:30:00,12.16,12.26,12.15,12.25,710800.0,10.5795,10.6665,10.5708,10.6578,710800.0
2009-01-06 13:00:00,12.25,12.26,12.14,12.21,502100.0,10.6578,10.6665,10.5621,10.623,502100.0
2009-01-06 13:30:00,12.21,12.42,12.19,12.31,669500.0,10.623,10.8057,10.6056,10.71,669500.0
2009-01-06 14:00:00,12.31,12.65,12.31,12.61,1298800.0,10.71,11.0058,10.71,10.971,1298800.0
2009-01-06 14:30:00,12.61,12.62,12.36,12.44,1117600.0,10.971,10.9797,10.7535,10.8231,1117600.0
2009-01-06 15:00:00,12.44,12.45,12.29,12.39,950400.0,10.8231,10.8318,10.6926,10.7796,950400.0
2009-01-06 15:30:00,12.39,12.45,12.31,12.35,1678100.0,10.7796,10.8318,10.71,10.7448,1678100.0
2009-01-07 09:30:00,12.13,12.42,11.92,12.4,2014500.0,10.5534,10.8057,10.3707,10.7883,2014500.0
2009-01-07 10:00:00,12.4,12.42,11.93,12.12,1470000.0,10.7883,10.8057,10.3794,10.5447,1470000.0
2009-01-07 10:30:00,12.12,12.35,11.99,12.04,1309900.0,10.5447,10.7448,10.4316,10.4751,1309900.0
2009-01-07 11:00:00,12.05,12.28,12.01,12.03,942400.0,10.4838,10.6839,10.449,10.4664,942400.0
2009-01-07 11:30:00,12.03,12.04,11.76,11.9,775900.0,10.4664,10.4751,10.2315,10.3533,775900.0
2009-01-07 12:00:00,11.9,11.94,11.82,11.88,333300.0,10.3533,10.3881,10.2837,10.3359,333300.0
2009-01-07 12:30:00,11.88,11.89,11.57,11.58,610800.0,10.3359,10.3446,10.0662,10.0749,610800.0
2009-01-07 13:00:00,11.58,11.7,11.57,11.65,887900.0,10.0749,10.1793,10.0662,10.1358,887900.0
2009-01-07 13:30:00,11.64,11.65,11.53,11.6,544400.0,10.1271,10.1358,10.0314,10.0923,544400.0
2009-01-07 14:00:00,11.6,11.85,11.59,11.78,530700.0,10.0923,10.3098,10.0836,10.2489,530700.0
2009-01-07 14:30:00,11.78,11.95,11.75,11.87,823400.0,10.2489,10.3968,10.2228,10.3272,823400.0
2009-01-07 15:00:00,11.87,11.99,11.81,11.91,870800.0,10.3272,10.4316,10.275,10.362,870800.0
2009-01-07 15:30:00,11.91,11.99,11.83,11.88,1067100.0,10.362,10.4316,10.2924,10.3359,1067100.0
2009-01-08 09:30:00,11.65,11.93,11.55,11.63,661600.0,10.1358,10.3794,10.0488,10.1184,661600.0
2009-01-08 10:00:00,11.64,11.7,11.3,11.45,987700.0,10.1271,10.1793,9.8313,9.9618,987700.0
2009-01-08 10:30:00,11.45,11.64,11.42,11.58,913000.0,9.9618,10.1271,9.9357,10.0749,913000.0
2009-01-08 11:00:00,11.59,11.68,11.44,11.47,691400.0,10.0836,10.1619,9.9531,9.9792,691400.0
2009-01-08 11:30:00,11.46,11.49,11.38,11.41,562400.0,9.9705,9.9966,9.9009,9.927,562400.0
2009-01-08 12:00:00,11.41,11.6,11.41,11.56,584900.0,9.927,10.0923,9.927,10.0575,584900.0
2009-01-08 12:30:00,11.56,11.57,11.5,11.57,304500.0,10.0575,10.0662,10.0053,10.0662,304500.0
2009-01-08 13:00:00,11.56,11.59,11.52,11.55,319100.0,10.0575,10.0836,10.0227,10.0488,319100.0
2009-01-08 13:30:00,11.56,11.61,11.51,11.59,491400.0,10.0575,10.101,10.014,10.0836,491400.0
2009-01-08 14:00:00,11.59,11.82,11.58,11.82,882800.0,10.0836,10.2837,10.0749,10.2837,882800.0
2009-01-08 14:30:00,11.82,12.04,11.77,11.98,1423000.0,10.2837,10.4751,10.2402,10.4229,1423000.0
2009-01-08 15:00:00,11.98,12.12,11.9,12.09,1311800.0,10.4229,10.5447,10.3533,10.5186,1311800.0
2009-01-08 15:30:00,12.09,12.36,11.99,12.19,2654200.0,10.5186,10.7535,10.4316,10.6056,2654200.0
2009-01-09 09:30:00,12.19,12.19,11.62,11.75,1345300.0,10.6056,10.6056,10.1097,10.2228,1345300.0
2009-01-09 10:00:00,11.75,11.84,11.6,11.79,857700.0,10.2228,10.3011,10.0923,10.2576,857700.0
2009-01-09 10:30:00,11.78,11.92,11.72,11.8,789900.0,10.2489,10.3707,10.1967,10.2663,789900.0
2009-01-09 11:00:00,11.8,11.94,11.75,11.87,885600.0,10.2663,10.3881,10.2228,10.3272,885600.0
2009-01-09 11:30:00,11.85,11.88,11.76,11.85,659600.0,10.3098,10.3359,10.2315,10.3098,659600.0
2009-01-09 12:00:00,11.85,11.96,11.8,11.85,440200.0,10.3098,10.4055,10.2663,10.3098,440200.0
2009-01-09 12:30:00,11.85,12.03,11.84,11.96,719400.0,10.3098,10.4664,10.3011,10.4055,719400.0
2009-01-09 13:00:00,11.96,12.03,11.9,11.96,416600.0,10.4055,10.4664,10.3533,10.4055,416600.0
2009-01-09 13:30:00,11.95,12.03,11.85,11.85,498400.0,10.3968,10.4664,10.3098,10.3098,498400.0
2009-01-09 14:00:00,11.85,12.05,11.84,11.99,749100.0,10.3098,10.4838,10.3011,10.4316,749100.0
2009-01-09 14:30:00,11.99,12.06,11.96,12.0,416500.0,10.4316,10.4925,10.4055,10.4403,416500.0
2009-01-09 15:00:00,11.99,12.03,11.92,11.98,767800.0,10.4316,10.4664,10.3707,10.4229,767800.0
2009-01-09 15:30:00,11.98,11.99,11.7,11.76,1158400.0,10.4229,10.4316,10.1793,10.2315,1158400.0
2009-01-12 09:30:00,11.89,12.24,11.55,11.65,1333300.0,10.3446,10.6491,10.0488,10.1358,1333300.0
2009-01-12 10:00:00,11.65,11.74,11.19,11.21,1328400.0,10.1358,10.2141,9.7356,9.753,1328400.0
2009-01-12 10:30:00,11.22,11.36,11.14,11.14,609200.0,9.7617,9.8835,9.6921,9.6921,609200.0
2009-01-12 11:00:00,11.14,11.25,11.06,11.06,526400.0,9.6921,9.7878,9.6225,9.6225,526400.0
2009-01-12 11:30:00,11.07,11.1,10.89,10.96,663000.0,9.6312,9.6573,9.4746,9.5355,663000.0
2009-01-12 12:00:00,10.96,11.09,10.96,11.09,458000.0,9.5355,9.6486,9.5355,9.6486,458000.0
2009-01-12 12:30:00,11.09,11.19,11.06,11.12,433900.0,9.6486,9.7356,9.6225,9.6747,433900.0
2009-01-12 13:00:00,11.12,11.22,11.03,11.03,417300.0,9.6747,9.7617,9.5964,9.5964,417300.0
2009-01-12 13:30:00,11.03,11.17,10.98,11.13,540600.0,9.5964,9.7182,9.5529,9.6834,540600.0
2009-01-12 14:00:00,11.14,11.28,11.09,11.24,522500.0,9.6921,9.8139,9.6486,9.7791,522500.0
2009-01-12 14:30:00,11.24,11.35,11.18,11.29,582400.0,9.7791,9.8748,9.7269,9.8226,582400.0
2009-01-12 15:00:00,11.28,11.3,11.15,11.25,459800.0,9.8139,9.8313,9.7008,9.7878,459800.0
2009-01-12 15:30:00,11.25,11.3,11.17,11.24,870900.0,9.7878,9.8313,9.7182,9.7791,870900.0
2009-01-13 09:30:00,11.11,11.33,10.99,11.18,578400.0,9.666,9.8574,9.5616,9.7269,578400.0
2009-01-13 10:00:00,11.18,11.22,10.8,10.84,754400.0,9.7269,9.7617,9.3963,9.4311,754400.0
2009-01-13 10:30:00,10.83,11.01,10.8,10.94,719300.0,9.4224,9.579,9.3963,9.5181,719300.0
2009-01-13 11:00:00,10.94,11.05,10.86,10.98,517500.0,9.5181,9.6138,9.4485,9.5529,517500.0
2009-01-13 11:30:00,10.98,11.05,10.93,11.05,886600.0,9.5529,9.6138,9.5094,9.6138,886600.0
2009-01-13 12:00:00,11.05,11.05,10.96,11.03,399900.0,9.6138,9.6138,9.5355,9.5964,399900.0
2009-01-13 12:30:00,11.03,11.05,10.99,11.03,269500.0,9.5964,9.6138,9.5616,9.5964,269500.0
2009-01-13 13:00:00,11.03,11.05,11.01,11.03,324400.0,9.5964,9.6138,9.579,9.5964,324400.0
2009-01-13 13:30:00,11.04,11.05,10.97,11.0,336100.0,9.6051,9.6138,9.5442,9.5703,336100.0
2009-01-13 14:00:00,11.01,11.13,11.0,11.1,593200.0,9.579,9.6834,9.5703,9.6573,593200.0
2009-01-13 14:30:00,11.1,11.17,11.08,11.1,1065500.0,9.6573,9.7182,9.6399,9.6573,1065500.0
2009-01-13 15:00:00,11.1,11.15,10.9,11.13,1363800.0,9.6573,9.7008,9.4833,9.6834,1363800.0
2009-01-13 15:30:00,11.13,11.15,10.94,11.11,1422700.0,9.6834,9.7008,9.5181,9.666,1422700.0
2009-01-14 09:30:00,10.85,11.05,10.71,10.8,626700.0,9.4398,9.6138,9.318,9.3963,626700.0
2009-01-14 10:00:00,10.8,10.8,10.54,10.65,1969800.0,9.3963,9.3963,9.1701,9.2658,1969800.0
2009-01-14 10:30:00,10.65,10.66,10.43,10.62,834600.0,9.2658,9.2745,9.0744,9.2397,834600.0
2009-01-14 11:00:00,10.64,10.71,10.55,10.56,664000.0,9.2571,9.318,9.1788,9.1875,664000.0
2009-01-14 11:30:00,10.56,10.65,10.5,10.56,295200.0,9.1875,9.2658,9.1353,9.1875,295200.0
2009-01-14 12:00:00,10.57,10.61,10.46,10.48,359100.0,9.1962,9.231,9.1005,9.1179,359100.0
2009-01-14 12:30:00,10.47,10.59,10.47,10.51,207600.0,9.1092,9.2136,9.1092,9.144,207600.0
2009-01-14 13:00:00,10.51,10.55,10.44,10.44,177300.0,9.144,9.1788,9.0831,9.0831,177300.0
2009-01-14 13:30:00,10.44,10.49,10.42,10.43,236000.0,9.0831,9.1266,9.0657,9.0744,236000.0
2009-01-14 14:00:00,10.44,10.49,10.33,10.37,404900.0,9.0831,9.1266,8.9874,9.0222,404900.0
2009-01-14 14:30:00,10.37,10.45,10.25,10.26,628900.0,9.0222,9.0918,8.9178,8.9265,628900.0
2009-01-14 15:00:00,10.26,10.28,10.12,10.19,725600.0,8.9265,8.9439,8.8047,8.8656,725600.0
2009-01-14 15:30:00,10.19,10.32,10.1,10.27,1107000.0,8.8656,8.9787,8.7873,8.9352,1107000.0
2009-01-15 09:30:00,10.35,10.69,10.25,10.51,860300.0,9.0048,9.3006,8.9178,9.144,860300.0
2009-01-15 10:00:00,10.53,10.66,10.28,10.31,786200.0,9.1614,9.2745,8.9439,8.97,786200.0
2009-01-15 10:30:00,10.32,10.55,10.15,10.44,1667200.0,8.9787,9.1788,8.8308,9.0831,1667200.0
2009-01-15 11:00:00,10.44,10.56,10.35,10.55,764000.0,9.0831,9.1875,9.0048,9.1788,764000.0
2009-01-15 11:30:00,10.55,10.6,10.46,10.52,553400.0,9.1788,9.2223,9.1005,9.1527,553400.0
2009-01-15 12:00:00,10.52,10.61,10.51,10.6,317600.0,9.1527,9.231,9.144,9.2223,317600.0
2009-01-15 12:30:00,10.59,10.65,10.52,10.56,643500.0,9.2136,9.2658,9.1527,9.1875,643500.0
2009-01-15 13:00:00,10.56,11.16,10.56,11.11,1159900.0,9.1875,9.7095,9.1875,9.666,1159900.0
2009-01-15 13:30:00,11.12,11.38,11.06,11.32,1493000.0,9.6747,9.9009,9.6225,9.8487,1493000.0
2009-01-15 14:00:00,11.35,11.5,11.21,11.4,1079900.0,9.8748,10.0053,9.753,9.9183,1079900.0
2009-01-15 14:30:00,11.41,11.6,11.29,11.44,871400.0,9.927,10.0923,9.8226,9.9531,871400.0
2009-01-15 15:00:00,11.43,11.52,11.2,11.25,1004300.0,9.9444,10.0227,9.7443,9.7878,1004300.0
2009-01-15 15:30:00,11.26,11.26,10.67,11.01,2881300.0,9.7965,9.7965,9.2832,9.579,2881300.0
2009-01-16 09:30:00,11.02,11.55,11.02,11.39,887700.0,9.5877,10.0488,9.5877,9.9096,887700.0
2009-01-16 10:00:00,11.4,11.59,11.29,11.4,879600.0,9.9183,10.0836,9.8226,9.9183,879600.0
2009-01-16 10:30:00,11.4,11.65,11.39,11.48,1012400.0,9.9183,10.1358,9.9096,9.9879,1012400.0
2009-01-16 11:00:00,11.49,11.54,11.24,11.38,911100.0,9.9966,10.0401,9.7791,9.9009,911100.0
2009-01-16 11:30:00,11.38,11.38,11.11,11.13,688500.0,9.9009,9.9009,9.666,9.6834,688500.0
2009-01-16 12:00:00,11.14,11.15,10.82,10.94,736900.0,9.6921,9.7008,9.4137,9.5181,736900.0
2009-01-16 12:30:00,10.94,11.29,10.91,11.2,345900.0,9.5181,9.8226,9.492,9.7443,345900.0
2009-01-16 13:00:00,11.21,11.38,11.16,11.33,554000.0,9.753,9.9009,9.7095,9.8574,554000.0
2009-01-16 13:30:00,11.33,11.5,11.28,11.38,402200.0,9.8574,10.0053,9.8139,9.9009,402200.0
2009-01-16 14:00:00,11.38,11.55,11.38,11.48,597600.0,9.9009,10.0488,9.9009,9.9879,597600.0
2009-01-16 14:30:00,11.47,11.56,11.36,11.4,692800.0,9.9792,10.0575,9.8835,9.9183,692800.0
2009-01-16 15:00:00,11.4,11.51,11.32,11.35,522600.0,9.9183,10.014,9.8487,9.8748,522600.0
2009-01-16 15:30:00,11.35,11.58,11.27,11.41,1491100.0,9.8748,10.0749,9.8052,9.927,1491100.0
2009-01-20 09:30:00,11.4,11.5,11.12,11.24,907400.0,9.9183,10.0053,9.6747,9.7791,907400.0
2009-01-20 10:00:00,11.24,11.58,11.1,11.51,862200.0,9.7791,10.0749,9.6573,10.014,862200.0
2009-01-20 10:30:00,11.52,11.59,11.32,11.56,718200.0,10.0227,10.0836,9.8487,10.0575,718200.0
2009-01-20 11:00:00,11.56,11.65,11.32,11.46,570200.0,10.0575,10.1358,9.8487,9.9705,570200.0
2009-01-20 11:30:00,11.47,11.69,11.43,11.49,644200.0,9.9792,10.1706,9.9444,9.9966,644200.0
2009-01-20 12:00:00,11.5,11.86,11.45,11.58,1063100.0,10.0053,10.3185,9.9618,10.0749,1063100.0
2009-01-20 12:30:00,11.58,11.69,11.48,11.5,1040000.0,10.0749,10.1706,9.9879,10.0053,1040000.0
2009-01-20 13:00:00,11.5,11.56,11.4,11.49,632600.0,10.0053,10.0575,9.9183,9.9966,632600.0
2009-01-20 13:30:00,11.5,11.64,11.34,11.34,761900.0,10.0053,10.1271,9.8661,9.8661,761900.0
2009-01-20 14:00:00,11.34,11.41,11.15,11.31,903100.0,9.8661,9.927,9.7008,9.84,903100.0
2009-01-20 14:30:00,11.3,11.45,11.13,11.28,616200.0,9.8313,9.9618,9.6834,9.8139,616200.0
2009-01-20 15:00:00,11.27,11.3,11.1,11.16,684900.0,9.8052,9.8313,9.6573,9.7095,684900.0
2009-01-20 15:30:00,11.16,11.27,10.98,11.03,1076400.0,9.7095,9.8052,9.5529,9.5964,1076400.0
2009-01-21 09:30:00,11.25,11.5,11.02,11.02,1596400.0,9.7878,10.0053,9.5877,9.5877,1596400.0
2009-01-21 10:00:00,11.04,11.15,10.25,10.4,1751200.0,9.6051,9.7008,8.9178,9.0483,1751200.0
2009-01-21 10:30:00,10.4,10.4,9.04,9.48,4329700.0,9.0483,9.0483,7.865,8.2478,4329700.0
2009-01-21 11:00:00,9.49,9.81,9.34,9.76,2447700.0,8.2565,8.5349,8.126,8.4914,2447700.0
2009-01-21 11:30:00,9.76,9.9,9.65,9.79,1359800.0,8.4914,8.6133,8.3957,8.5175,1359800.0
2009-01-21 12:00:00,9.79,9.88,9.72,9.76,578400.0,8.5175,8.5958,8.4566,8.4914,578400.0
2009-01-21 12:30:00,9.76,9.76,9.44,9.52,750500.0,8.4914,8.4914,8.213,8.2826,750500.0
2009-01-21 13:00:00,9.53,9.57,9.48,9.55,825500.0,8.2913,8.3261,8.2478,8.3087,825500.0
2009-01-21 13:30:00,9.56,9.78,9.55,9.7,1008900.0,8.3174,8.5088,8.3087,8.4392,1008900.0
2009-01-21 14:00:00,9.71,9.72,9.57,9.66,705300.0,8.4479,8.4566,8.3261,8.4044,705300.0
2009-01-21 14:30:00,9.66,9.76,9.6,9.67,565200.0,8.4044,8.4914,8.3522,8.4131,565200.0
2009-01-21 15:00:00,9.68,10.11,9.64,9.81,2022900.0,8.4218,8.796,8.387,8.5349,2022900.0
2009-01-21 15:30:00,9.8,10.1,9.8,10.1,2967000.0,8.5262,8.7873,8.5262,8.7873,2967000.0
2009-01-22 09:30:00,10.0,10.49,9.82,10.24,1173600.0,8.7003,9.1266,8.5436,8.9091,1173600.0
2009-01-22 10:00:00,10.24,10.43,10.15,10.23,1334400.0,8.9091,9.0744,8.8308,8.9004,1334400.0
2009-01-22 10:30:00,10.22,10.22,9.91,9.99,956200.0,8.8917,8.8917,8.622,8.6916,956200.0
2009-01-22 11:00:00,9.98,10.29,9.95,10.23,833400.0,8.6829,8.9526,8.6568,8.9004,833400.0
2009-01-22 11:30:00,10.22,10.22,9.95,10.0,574300.0,8.8917,8.8917,8.6568,8.7003,574300.0
2009-01-22 12:00:00,10.0,10.06,9.94,9.99,601300.0,8.7003,8.7525,8.6481,8.6916,601300.0
2009-01-22 12:30:00,9.99,10.04,9.89,9.92,575100.0,8.6916,8.7351,8.6046,8.6307,575100.0
2009-01-22 13:00:00,9.93,10.04,9.76,10.0,577000.0,8.6394,8.7351,8.4914,8.7003,577000.0
2009-01-22 13:30:00,10.0,10.2,9.96,10.17,579100.0,8.7003,8.8743,8.6655,8.8482,579100.0
2009-01-22 14:00:00,10.18,10.49,10.15,10.37,745000.0,8.8569,9.1266,8.8308,9.0222,745000.0
2009-01-22 14:30:00,10.37,10.5,10.28,10.47,769200.0,9.0222,9.1353,8.9439,9.1092,769200.0
2009-01-22 15:00:00,10.48,10.7,10.3,10.7,928200.0,9.1179,9.3093,8.9613,9.3093,928200.0
2009-01-22 15:30:00,10.69,10.73,10.53,10.6,2385200.0,9.3006,9.3354,9.1614,9.2223,2385200.0
2009-01-23 09:30:00,10.39,10.43,9.93,10.31,445000.0,9.0396,9.0744,8.6394,8.97,445000.0
2009-01-23 10:00:00,10.32,10.41,10.13,10.23,629400.0,8.9787,9.057,8.8134,8.9004,629400.0
2009-01-23 10:30:00,10.22,10.4,10.14,10.3,430500.0,8.8917,9.0483,8.8221,8.9613,430500.0
2009-01-23 11:00:00,10.31,10.68,10.31,10.66,597900.0,8.97,9.2919,8.97,9.2745,597900.0
2009-01-23 11:30:00,10.66,10.83,10.38,10.46,608800.0,9.2745,9.4224,9.0309,9.1005,608800.0
2009-01-23 12:00:00,10.46,10.67,10.42,10.62,430500.0,9.1005,9.2832,9.0657,9.2397,430500.0
2009-01-23 12:30:00,10.61,10.61,10.4,10.45,249100.0,9.231,9.231,9.0483,9.0918,249100.0
2009-01-23 13:00:00,10.45,10.55,10.38,10.43,426900.0,9.0918,9.1788,9.0309,9.0744,426900.0
2009-01-23 13:30:00,10.44,10.5,10.32,10.36,431200.0,9.0831,9.1353,8.9787,9.0135,431200.0
2009-01-23 14:00:00,10.36,10.49,10.33,10.36,459700.0,9.0135,9.1266,8.9874,9.0135,459700.0
2009-01-23 14:30:00,10.36,10.37,10.14,10.15,988700.0,9.0135,9.0222,8.8221,8.8308,988700.0
2009-01-23 15:00:00,10.15,10.3,10.09,10.11,947300.0,8.8308,8.9613,8.7786,8.796,947300.0
2009-01-23 15:30:00,10.11,10.32,10.07,10.26,1761300.0,8.796,8.9787,8.7612,8.9265,1761300.0
2009-01-26 09:30:00,10.26,10.6,10.01,10.03,537100.0,8.9265,9.2223,8.709,8.7264,537100.0
2009-01-26 10:00:00,10.04,10.35,10.04,10.31,562100.0,8.7351,9.0048,8.7351,8.97,562100.0
2009-01-26 10:30:00,10.31,10.48,10.3,10.46,295700.0,8.97,9.1179,8.9613,9.1005,295700.0
2009-01-26 11:00:00,10.46,10.53,10.38,10.47,288800.0,9.1005,9.1614,9.0309,9.1092,288800.0
2009-01-26 11:30:00,10.48,10.5,10.35,10.41,159300.0,9.1179,9.1353,9.0048,9.057,159300.0
2009-01-26 12:00:00,10.42,10.42,10.3,10.35,166300.0,9.0657,9.0657,8.9613,9.0048,166300.0
2009-01-26 12:30:00,10.36,10.39,10.26,10.31,362300.0,9.0135,9.0396,8.9265,8.97,362300.0
2009-01-26 13:00:00,10.32,10.39,10.26,10.28,261000.0,8.9787,9.0396,8.9265,8.9439,261000.0
2009-01-26 13:30:00,10.29,10.45,10.0,10.02,689400.0,8.9526,9.0918,8.7003,8.7177,689400.0
2009-01-26 14:00:00,10.03,10.03,9.79,9.94,575100.0,8.7264,8.7264,8.5175,8.6481,575100.0
2009-01-26 14:30:00,9.94,9.99,9.8,9.97,597400.0,8.6481,8.6916,8.5262,8.6742,597400.0
2009-01-26 15:00:00,9.97,10.11,9.75,10.0,1033200.0,8.6742,8.796,8.4827,8.7003,1033200.0
2009-01-26 15:30:00,10.0,10.02,9.87,9.95,1522100.0,8.7003,8.7177,8.5871,8.6568,1522100.0
2009-01-27 09:30:00,9.34,9.36,7.68,7.99,8734000.0,8.126,8.1434,6.6818,6.9515,8734000.0
2009-01-27 10:00:00,7.99,8.08,7.5,7.88,5115900.0,6.9515,7.0298,6.5252,6.8558,5115900.0
2009-01-27 10:30:00,7.87,8.23,7.87,7.95,2547800.0,6.8471,7.1603,6.8471,6.9167,2547800.0
2009-01-27 11:00:00,7.95,8.04,7.8,7.97,2169000.0,6.9167,6.995,6.7862,6.9341,2169000.0
2009-01-27 11:30:00,7.97,8.2,7.96,8.12,1575200.0,6.9341,7.1342,6.9254,7.0646,1575200.0
2009-01-27 12:00:00,8.12,8.25,8.12,8.16,1687800.0,7.0646,7.1777,7.0646,7.0994,1687800.0
2009-01-27 12:30:00,8.16,8.17,8.08,8.11,794600.0,7.0994,7.1081,7.0298,7.0559,794600.0
2009-01-27 13:00:00,8.1,8.15,8.09,8.1,1034600.0,7.0472,7.0907,7.0385,7.0472,1034600.0
2009-01-27 13:30:00,8.1,8.12,7.77,8.0,2272900.0,7.0472,7.0646,6.7601,6.9602,2272900.0
2009-01-27 14:00:00,8.0,8.03,7.96,8.0,1127500.0,6.9602,6.9863,6.9254,6.9602,1127500.0
2009-01-27 14:30:00,8.0,8.1,7.99,8.04,1066900.0,6.9602,7.0472,6.9515,6.995,1066900.0
2009-01-27 15:00:00,8.04,8.07,7.99,8.03,1221600.0,6.995,7.0211,6.9515,6.9863,1221600.0
2009-01-27 15:30:00,8.03,8.04,7.9,7.93,2784500.0,6.9863,6.995,6.8732,6.8993,2784500.0
2009-01-28 09:30:00,8.34,8.49,8.21,8.3,2347800.0,7.256,7.3865,7.1429,7.2212,2347800.0
2009-01-28 10:00:00,8.3,8.58,8.29,8.58,1121300.0,7.2212,7.4648,7.2125,7.4648,1121300.0
2009-01-28 10:30:00,8.58,8.65,8.39,8.42,970200.0,7.4648,7.5257,7.2995,7.3256,970200.0
2009-01-28 11:00:00,8.42,8.6,8.39,8.56,765600.0,7.3256,7.4822,7.2995,7.4474,765600.0
2009-01-28 11:30:00,8.56,8.57,8.42,8.45,572800.0,7.4474,7.4561,7.3256,7.3517,572800.0
2009-01-28 12:00:00,8.46,8.61,8.45,8.61,541500.0,7.3604,7.4909,7.3517,7.4909,541500.0
2009-01-28 12:30:00,8.6,8.6,8.49,8.5,552000.0,7.4822,7.4822,7.3865,7.3952,552000.0
2009-01-28 13:00:00,8.51,8.63,8.5,8.63,413600.0,7.4039,7.5083,7.3952,7.5083,413600.0
2009-01-28 13:30:00,8.63,8.64,8.54,8.6,502800.0,7.5083,7.517,7.43,7.4822,502800.0
2009-01-28 14:00:00,8.59,8.7,8.52,8.62,967600.0,7.4735,7.5692,7.4126,7.4996,967600.0
2009-01-28 14:30:00,8.62,8.7,8.53,8.7,992600.0,7.4996,7.5692,7.4213,7.5692,992600.0
2009-01-28 15:00:00,8.7,8.84,8.64,8.68,1104500.0,7.5692,7.691,7.517,7.5518,1104500.0
2009-01-28 15:30:00,8.68,8.79,8.64,8.73,1522600.0,7.5518,7.6475,7.517,7.5953,1522600.0
2009-01-29 09:30:00,8.6,8.85,8.39,8.73,1338600.0,7.4822,7.6997,7.2995,7.5953,1338600.0
2009-01-29 10:00:00,8.73,8.92,8.66,8.89,1085400.0,7.5953,7.7606,7.5344,7.7345,1085400.0
2009-01-29 10:30:00,8.89,8.97,8.73,8.83,859600.0,7.7345,7.8041,7.5953,7.6823,859600.0
2009-01-29 11:00:00,8.82,8.97,8.8,8.87,860400.0,7.6736,7.8041,7.6562,7.7171,860400.0
2009-01-29 11:30:00,8.87,8.94,8.66,8.71,1087200.0,7.7171,7.778,7.5344,7.5779,1087200.0
2009-01-29 12:00:00,8.71,8.71,8.55,8.63,774600.0,7.5779,7.5779,7.4387,7.5083,774600.0
2009-01-29 12:30:00,8.64,8.68,8.54,8.63,395500.0,7.517,7.5518,7.43,7.5083,395500.0
2009-01-29 13:00:00,8.63,8.67,8.59,8.65,585100.0,7.5083,7.5431,7.4735,7.5257,585100.0
2009-01-29 13:30:00,8.65,8.66,8.49,8.52,639900.0,7.5257,7.5344,7.3865,7.4126,639900.0
2009-01-29 14:00:00,8.53,8.56,8.43,8.44,549700.0,7.4213,7.4474,7.3343,7.343,549700.0
2009-01-29 14:30:00,8.43,8.47,8.23,8.29,992000.0,7.3343,7.3691,7.1603,7.2125,992000.0
2009-01-29 15:00:00,8.29,8.38,8.18,8.18,961900.0,7.2125,7.2908,7.1168,7.1168,961900.0
2009-01-29 15:30:00,8.18,8.19,7.86,7.99,2373700.0,7.1168,7.1255,6.8384,6.9515,2373700.0
2009-01-30 09:30:00,8.16,8.27,8.0,8.11,527100.0,7.0994,7.1951,6.9602,7.0559,527100.0
2009-01-30 10:00:00,8.11,8.12,7.52,7.59,1479600.0,7.0559,7.0646,6.5426,6.6035,1479600.0
2009-01-30 10:30:00,7.6,7.71,7.5,7.65,1744600.0,6.6122,6.7079,6.5252,6.6557,1744600.0
2009-01-30 11:00:00,7.65,7.7,7.43,7.43,1349100.0,6.6557,6.6992,6.4643,6.4643,1349100.0
2009-01-30 11:30:00,7.43,7.44,6.92,6.98,2814900.0,6.4643,6.473,6.0206,6.0728,2814900.0
2009-01-30 12:00:00,6.98,7.0,6.83,6.95,2207700.0,6.0728,6.0902,5.9423,6.0467,2207700.0
2009-01-30 12:30:00,6.95,6.95,6.88,6.92,2061600.0,6.0467,6.0467,5.9858,6.0206,2061600.0
2009-01-30 13:00:00,6.92,6.98,6.9,6.92,1645300.0,6.0206,6.0728,6.0032,6.0206,1645300.0
2009-01-30 13:30:00,6.92,6.93,6.76,6.92,1184700.0,6.0206,6.0293,5.8814,6.0206,1184700.0
2009-01-30 14:00:00,6.93,7.03,6.86,6.96,1527300.0,6.0293,6.1163,5.9684,6.0554,1527300.0
2009-01-30 14:30:00,6.96,7.01,6.88,6.89,1030100.0,6.0554,6.0989,5.9858,5.9945,1030100.0
2009-01-30 15:00:00,6.89,6.9,6.75,6.76,2387100.0,5.9945,6.0032,5.8727,5.8814,2387100.0
2009-01-30 15:30:00,6.76,6.92,6.74,6.9,3409000.0,5.8814,6.0206,5.864,6.0032,3409000.0
2009-02-02 09:30:00,7.09,7.09,6.65,6.76,1044000.0,6.1685,6.1685,5.7857,5.8814,1044000.0
2009-02-02 10:00:00,6.76,7.08,6.76,6.99,2538100.0,5.8814,6.1598,5.8814,6.0815,2538100.0
2009-02-02 10:30:00,6.99,7.01,6.94,6.99,817100.0,6.0815,6.0989,6.038,6.0815,817100.0
2009-02-02 11:00:00,6.99,7.0,6.86,6.93,715700.0,6.0815,6.0902,5.9684,6.0293,715700.0
2009-02-02 11:30:00,6.92,6.98,6.92,6.95,877600.0,6.0206,6.0728,6.0206,6.0467,877600.0
2009-02-02 12:00:00,6.95,7.0,6.94,7.0,577100.0,6.0467,6.0902,6.038,6.0902,577100.0
2009-02-02 12:30:00,6.99,7.04,6.97,6.99,1094800.0,6.0815,6.125,6.0641,6.0815,1094800.0
2009-02-02 13:00:00,6.99,7.0,6.64,6.92,747500.0,6.0815,6.0902,5.777,6.0206,747500.0
2009-02-02 13:30:00,6.92,7.0,6.9,6.98,461500.0,6.0206,6.0902,6.0032,6.0728,461500.0
2009-02-02 14:00:00,6.98,7.0,6.96,7.0,737800.0,6.0728,6.0902,6.0554,6.0902,737800.0
2009-02-02 14:30:00,7.0,7.01,6.99,7.0,1028000.0,6.0902,6.0989,6.0815,6.0902,1028000.0
2009-02-02 15:00:00,7.01,7.15,7.0,7.1,1992300.0,6.0989,6.2207,6.0902,6.1772,1992300.0
2009-02-02 15:30:00,7.11,7.15,6.96,7.06,2973700.0,6.1859,6.2207,6.0554,6.1424,2973700.0
2009-02-03 09:30:00,7.25,7.26,7.0,7.03,1549100.0,6.3077,6.3164,6.0902,6.1163,1549100.0
2009-02-03 10:00:00,7.04,7.15,6.83,6.98,901200.0,6.125,6.2207,5.9423,6.0728,901200.0
2009-02-03 10:30:00,6.98,7.02,6.88,6.92,530200.0,6.0728,6.1076,5.9858,6.0206,530200.0
2009-02-03 11:00:00,6.92,7.1,6.91,7.05,512800.0,6.0206,6.1772,6.0119,6.1337,512800.0
2009-02-03 11:30:00,7.05,7.07,6.97,7.04,662700.0,6.1337,6.1511,6.0641,6.125,662700.0
2009-02-03 12:00:00,7.04,7.05,6.94,6.95,636900.0,6.125,6.1337,6.038,6.0467,636900.0
2009-02-03 12:30:00,6.95,6.96,6.82,6.82,647900.0,6.0467,6.0554,5.9336,5.9336,647900.0
2009-02-03 13:00:00,6.82,6.84,6.67,6.74,1212800.0,5.9336,5.951,5.8031,5.864,1212800.0
2009-02-03 13:30:00,6.73,6.79,6.65,6.76,1017300.0,5.8553,5.9075,5.7857,5.8814,1017300.0
2009-02-03 14:00:00,6.76,6.98,6.75,6.89,1173200.0,5.8814,6.0728,5.8727,5.9945,1173200.0
2009-02-03 14:30:00,6.89,7.04,6.85,6.86,1027900.0,5.9945,6.125,5.9597,5.9684,1027900.0
2009-02-03 15:00:00,6.86,7.0,6.86,6.99,1038000.0,5.9684,6.0902,5.9684,6.0815,1038000.0
2009-02-03 15:30:00,6.99,7.0,6.83,6.9,1484600.0,6.0815,6.0902,5.9423,6.0032,1484600.0
2009-02-04 09:30:00,7.0,7.05,6.75,7.0,745000.0,6.0902,6.1337,5.8727,6.0902,745000.0
2009-02-04 10:00:00,7.0,7.11,6.97,7.02,1373300.0,6.0902,6.1859,6.0641,6.1076,1373300.0
2009-02-04 10:30:00,7.02,7.12,6.98,7.03,1430300.0,6.1076,6.1946,6.0728,6.1163,1430300.0
2009-02-04 11:00:00,7.04,7.07,6.92,6.95,644600.0,6.125,6.1511,6.0206,6.0467,644600.0
2009-02-04 11:30:00,6.95,6.98,6.8,6.93,852000.0,6.0467,6.0728,5.9162,6.0293,852000.0
2009-02-04 12:00:00,6.93,6.98,6.86,6.91,361000.0,6.0293,6.0728,5.9684,6.0119,361000.0
2009-02-04 12:30:00,6.91,6.96,6.87,6.96,342900.0,6.0119,6.0554,5.9771,6.0554,342900.0
2009-02-04 13:00:00,6.97,6.97,6.86,6.89,482900.0,6.0641,6.0641,5.9684,5.9945,482900.0
2009-02-04 13:30:00,6.9,6.94,6.76,6.81,619200.0,6.0032,6.038,5.8814,5.9249,619200.0
2009-02-04 14:00:00,6.81,6.82,6.76,6.76,282200.0,5.9249,5.9336,5.8814,5.8814,282200.0
2009-02-04 14:30:00,6.77,6.78,6.53,6.64,1061700.0,5.8901,5.8988,5.6813,5.777,1061700.0
2009-02-04 15:00:00,6.64,6.66,6.5,6.53,1534500.0,5.777,5.7944,5.6552,5.6813,1534500.0
2009-02-04 15:30:00,6.53,6.65,6.51,6.52,1723700.0,5.6813,5.7857,5.6639,5.6726,1723700.0
2009-02-05 09:30:00,6.5,6.54,6.07,6.09,1502300.0,5.6552,5.69,5.2811,5.2985,1502300.0
2009-02-05 10:00:00,6.09,6.19,6.06,6.17,1695700.0,5.2985,5.3855,5.2724,5.3681,1695700.0
2009-02-05 10:30:00,6.17,6.5,6.12,6.32,1459200.0,5.3681,5.6552,5.3246,5.4986,1459200.0
2009-02-05 11:00:00,6.32,6.47,6.27,6.39,1396400.0,5.4986,5.6291,5.4551,5.5595,1396400.0
2009-02-05 11:30:00,6.38,6.65,6.36,6.65,1457800.0,5.5508,5.7857,5.5334,5.7857,1457800.0
2009-02-05 12:00:00,6.65,7.0,6.64,6.74,1972700.0,5.7857,6.0902,5.777,5.864,1972700.0
2009-02-05 12:30:00,6.74,6.77,6.56,6.7,1175600.0,5.864,5.8901,5.7074,5.8292,1175600.0
2009-02-05 13:00:00,6.7,6.76,6.56,6.58,565700.0,5.8292,5.8814,5.7074,5.7248,565700.0
2009-02-05 13:30:00,6.59,6.65,6.54,6.6,607300.0,5.7335,5.7857,5.69,5.7422,607300.0
2009-02-05 14:00:00,6.59,6.68,6.49,6.57,979900.0,5.7335,5.8118,5.6465,5.7161,979900.0
2009-02-05 14:30:00,6.58,6.64,6.45,6.53,976400.0,5.7248,5.777,5.6117,5.6813,976400.0
2009-02-05 15:00:00,6.54,6.59,6.49,6.53,969400.0,5.69,5.7335,5.6465,5.6813,969400.0
2009-02-05 15:30:00,6.53,6.57,6.43,6.52,1853300.0,5.6813,5.7161,5.5943,5.6726,1853300.0
2009-02-06 09:30:00,6.76,6.97,6.67,6.88,1169400.0,5.8814,6.0641,5.8031,5.9858,1169400.0
2009-02-06 10:00:00,6.88,7.17,6.81,7.17,1480900.0,5.9858,6.2381,5.9249,6.2381,1480900.0
2009-02-06 10:30:00,7.17,7.43,7.09,7.32,2695700.0,6.2381,6.4643,6.1685,6.3686,2695700.0
2009-02-06 11:00:00,7.31,7.66,7.31,7.64,2103900.0,6.3599,6.6644,6.3599,6.647,2103900.0
2009-02-06 11:30:00,7.64,7.67,7.46,7.47,1826600.0,6.647,6.6731,6.4904,6.4991,1826600.0
2009-02-06 12:00:00,7.46,7.5,7.26,7.43,1281600.0,6.4904,6.5252,6.3164,6.4643,1281600.0
2009-02-06 12:30:00,7.43,7.53,7.4,7.47,834100.0,6.4643,6.5513,6.4382,6.4991,834100.0
2009-02-06 13:00:00,7.48,7.58,7.47,7.54,748900.0,6.5078,6.5948,6.4991,6.56,748900.0
2009-02-06 13:30:00,7.54,7.62,7.5,7.54,865200.0,6.56,6.6296,6.5252,6.56,865200.0
2009-02-06 14:00:00,7.54,7.54,7.42,7.46,1010300.0,6.56,6.56,6.4556,6.4904,1010300.0
2009-02-06 14:30:00,7.46,7.49,7.35,7.46,699100.0,6.4904,6.5165,6.3947,6.4904,699100.0
2009-02-06 15:00:00,7.45,7.49,7.25,7.41,1273600.0,6.4817,6.5165,6.3077,6.4469,1273600.0
2009-02-06 15:30:00,7.4,7.42,7.26,7.33,2602100.0,6.4382,6.4556,6.3164,6.3773,2602100.0
2009-02-09 09:30:00,7.43,7.43,7.25,7.35,540100.0,6.4643,6.4643,6.3077,6.3947,540100.0
2009-02-09 10:00:00,7.35,7.37,7.21,7.27,748100.0,6.3947,6.4121,6.2729,6.3251,748100.0
2009-02-09 10:30:00,7.27,7.5,7.25,7.4,822200.0,6.3251,6.5252,6.3077,6.4382,822200.0
2009-02-09 11:00:00,7.39,7.4,7.27,7.32,839800.0,6.4295,6.4382,6.3251,6.3686,839800.0
2009-02-09 11:30:00,7.33,7.38,7.32,7.37,509300.0,6.3773,6.4208,6.3686,6.4121,509300.0
2009-02-09 12:00:00,7.38,7.42,7.36,7.4,598400.0,6.4208,6.4556,6.4034,6.4382,598400.0
2009-02-09 12:30:00,7.4,7.41,7.34,7.4,440600.0,6.4382,6.4469,6.386,6.4382,440600.0
2009-02-09 13:00:00,7.4,7.4,7.33,7.35,281000.0,6.4382,6.4382,6.3773,6.3947,281000.0
2009-02-09 13:30:00,7.34,7.36,7.3,7.35,393200.0,6.386,6.4034,6.3512,6.3947,393200.0
2009-02-09 14:00:00,7.34,7.35,7.25,7.26,565600.0,6.386,6.3947,6.3077,6.3164,565600.0
2009-02-09 14:30:00,7.26,7.27,7.18,7.2,500800.0,6.3164,6.3251,6.2468,6.2642,500800.0
2009-02-09 15:00:00,7.2,7.27,7.16,7.25,371400.0,6.2642,6.3251,6.2294,6.3077,371400.0
2009-02-09 15:30:00,7.26,7.3,7.24,7.29,871900.0,6.3164,6.3512,6.299,6.3425,871900.0
2009-02-10 09:30:00,7.09,7.5,7.09,7.47,877500.0,6.1685,6.5252,6.1685,6.4991,877500.0
2009-02-10 10:00:00,7.45,7.49,7.27,7.31,938800.0,6.4817,6.5165,6.3251,6.3599,938800.0
2009-02-10 10:30:00,7.31,7.48,7.29,7.47,786800.0,6.3599,6.5078,6.3425,6.4991,786800.0
2009-02-10 11:00:00,7.46,7.5,7.25,7.37,1369800.0,6.4904,6.5252,6.3077,6.4121,1369800.0
2009-02-10 11:30:00,7.36,7.36,7.13,7.25,1053700.0,6.4034,6.4034,6.2033,6.3077,1053700.0
2009-02-10 12:00:00,7.25,7.29,7.21,7.24,553500.0,6.3077,6.3425,6.2729,6.299,553500.0
2009-02-10 12:30:00,7.24,7.24,7.18,7.2,640900.0,6.299,6.299,6.2468,6.2642,640900.0
2009-02-10 13:00:00,7.2,7.2,6.9,7.02,1263100.0,6.2642,6.2642,6.0032,6.1076,1263100.0
2009-02-10 13:30:00,7.02,7.03,6.91,6.97,660700.0,6.1076,6.1163,6.0119,6.0641,660700.0
2009-02-10 14:00:00,6.97,7.02,6.9,6.95,531200.0,6.0641,6.1076,6.0032,6.0467,531200.0
2009-02-10 14:30:00,6.94,6.97,6.85,6.86,855800.0,6.038,6.0641,5.9597,5.9684,855800.0
2009-02-10 15:00:00,6.87,6.96,6.86,6.91,879200.0,5.9771,6.0554,5.9684,6.0119,879200.0
2009-02-10 15:30:00,6.91,6.94,6.8,6.86,1508300.0,6.0119,6.038,5.9162,5.9684,1508300.0
2009-02-11 09:30:00,7.0,7.02,6.71,6.79,770300.0,6.0902,6.1076,5.8379,5.9075,770300.0
2009-02-11 10:00:00,6.79,6.85,6.6,6.63,931500.0,5.9075,5.9597,5.7422,5.7683,931500.0
2009-02-11 10:30:00,6.62,6.65,6.5,6.59,1845100.0,5.7596,5.7857,5.6552,5.7335,1845100.0
2009-02-11 11:00:00,6.59,6.65,6.56,6.64,1669100.0,5.7335,5.7857,5.7074,5.777,1669100.0
2009-02-11 11:30:00,6.64,6.66,6.6,6.64,588100.0,5.777,5.7944,5.7422,5.777,588100.0
2009-02-11 12:00:00,6.64,6.65,6.52,6.56,824000.0,5.777,5.7857,5.6726,5.7074,824000.0
2009-02-11 12:30:00,6.57,6.64,6.55,6.61,421400.0,5.7161,5.777,5.6987,5.7509,421400.0
2009-02-11 13:00:00,6.61,6.61,6.55,6.55,395200.0,5.7509,5.7509,5.6987,5.6987,395200.0
2009-02-11 13:30:00,6.55,6.56,6.19,6.33,2991300.0,5.6987,5.7074,5.3855,5.5073,2991300.0
2009-02-11 14:00:00,6.33,6.4,6.16,6.25,1463700.0,5.5073,5.5682,5.3594,5.4377,1463700.0
2009-02-11 14:30:00,6.25,6.56,6.25,6.51,1362600.0,5.4377,5.7074,5.4377,5.6639,1362600.0
2009-02-11 15:00:00,6.51,6.53,6.37,6.4,579300.0,5.6639,5.6813,5.5421,5.5682,579300.0
2009-02-11 15:30:00,6.4,6.47,6.31,6.45,1800000.0,5.5682,5.6291,5.4899,5.6117,1800000.0
2009-02-12 09:30:00,6.64,6.85,6.55,6.67,913700.0,5.777,5.9597,5.6987,5.8031,913700.0
2009-02-12 10:00:00,6.67,6.87,6.61,6.86,1098200.0,5.8031,5.9771,5.7509,5.9684,1098200.0
2009-02-12 10:30:00,6.86,6.91,6.75,6.87,1059300.0,5.9684,6.0119,5.8727,5.9771,1059300.0
2009-02-12 11:00:00,6.88,6.88,6.75,6.77,679700.0,5.9858,5.9858,5.8727,5.8901,679700.0
2009-02-12 11:30:00,6.77,6.79,6.71,6.73,492700.0,5.8901,5.9075,5.8379,5.8553,492700.0
2009-02-12 12:00:00,6.74,6.79,6.66,6.75,417200.0,5.864,5.9075,5.7944,5.8727,417200.0
2009-02-12 12:30:00,6.75,6.75,6.66,6.66,159700.0,5.8727,5.8727,5.7944,5.7944,159700.0
2009-02-12 13:00:00,6.67,6.67,6.57,6.62,345600.0,5.8031,5.8031,5.7161,5.7596,345600.0
2009-02-12 13:30:00,6.62,6.64,6.52,6.6,312800.0,5.7596,5.777,5.6726,5.7422,312800.0
2009-02-12 14:00:00,6.6,6.67,6.52,6.62,296700.0,5.7422,5.8031,5.6726,5.7596,296700.0
2009-02-12 14:30:00,6.62,6.65,6.54,6.59,353300.0,5.7596,5.7857,5.69,5.7335,353300.0
2009-02-12 15:00:00,6.59,6.87,6.58,6.87,737300.0,5.7335,5.9771,5.7248,5.9771,737300.0
2009-02-12 15:30:00,6.87,6.99,6.75,6.97,2049400.0,5.9771,6.0815,5.8727,6.0641,2049400.0
2009-02-13 09:30:00,7.07,7.07,6.72,6.97,668600.0,6.1511,6.1511,5.8466,6.0641,668600.0
2009-02-13 10:00:00,6.98,7.05,6.92,7.03,592600.0,6.0728,6.1337,6.0206,6.1163,592600.0
2009-02-13 10:30:00,7.04,7.22,7.01,7.21,900200.0,6.125,6.2816,6.0989,6.2729,900200.0
2009-02-13 11:00:00,7.21,7.21,7.1,7.16,846900.0,6.2729,6.2729,6.1772,6.2294,846900.0
2009-02-13 11:30:00,7.16,7.24,7.11,7.16,844300.0,6.2294,6.299,6.1859,6.2294,844300.0
2009-02-13 12:00:00,7.16,7.22,7.14,7.21,610900.0,6.2294,6.2816,6.212,6.2729,610900.0
2009-02-13 12:30:00,7.21,7.22,7.07,7.12,756400.0,6.2729,6.2816,6.1511,6.1946,756400.0
2009-02-13 13:00:00,7.12,7.22,7.12,7.21,614700.0,6.1946,6.2816,6.1946,6.2729,614700.0
2009-02-13 13:30:00,7.21,7.24,7.15,7.2,615400.0,6.2729,6.299,6.2207,6.2642,615400.0
2009-02-13 14:00:00,7.2,7.21,7.09,7.15,965500.0,6.2642,6.2729,6.1685,6.2207,965500.0
2009-02-13 14:30:00,7.16,7.17,7.05,7.09,812400.0,6.2294,6.2381,6.1337,6.1685,812400.0
2009-02-13 15:00:00,7.09,7.2,7.07,7.19,844100.0,6.1685,6.2642,6.1511,6.2555,844100.0
2009-02-13 15:30:00,7.19,7.2,7.11,7.13,1496400.0,6.2555,6.2642,6.1859,6.2033,1496400.0
2009-02-17 09:30:00,6.81,6.83,6.5,6.5,947000.0,5.9249,5.9423,5.6552,5.6552,947000.0
2009-02-17 10:00:00,6.5,6.55,6.4,6.54,1114400.0,5.6552,5.6987,5.5682,5.69,1114400.0
2009-02-17 10:30:00,6.54,6.67,6.47,6.66,931800.0,5.69,5.8031,5.6291,5.7944,931800.0
2009-02-17 11:00:00,6.66,6.67,6.55,6.63,785300.0,5.7944,5.8031,5.6987,5.7683,785300.0
2009-02-17 11:30:00,6.64,6.64,6.55,6.58,516100.0,5.777,5.777,5.6987,5.7248,516100.0
2009-02-17 12:00:00,6.58,6.63,6.53,6.53,306400.0,5.7248,5.7683,5.6813,5.6813,306400.0
2009-02-17 12:30:00,6.54,6.58,6.51,6.55,252800.0,5.69,5.7248,5.6639,5.6987,252800.0
2009-02-17 13:00:00,6.55,6.56,6.38,6.44,654100.0,5.6987,5.7074,5.5508,5.603,654100.0
2009-02-17 13:30:00,6.43,6.52,6.41,6.48,407300.0,5.5943,5.6726,5.5769,5.6378,407300.0
2009-02-17 14:00:00,6.49,6.5,6.44,6.48,342800.0,5.6465,5.6552,5.603,5.6378,342800.0
2009-02-17 14:30:00,6.48,6.54,6.45,6.48,829100.0,5.6378,5.69,5.6117,5.6378,829100.0
2009-02-17 15:00:00,6.48,6.5,6.4,6.43,768900.0,5.6378,5.6552,5.5682,5.5943,768900.0
2009-02-17 15:30:00,6.43,6.51,6.33,6.34,1710100.0,5.5943,5.6639,5.5073,5.516,1710100.0
2009-02-18 09:30:00,6.4,6.46,6.17,6.2,764100.0,5.5682,5.6204,5.3681,5.3942,764100.0
2009-02-18 10:00:00,6.2,6.21,5.95,5.97,1743600.0,5.3942,5.4029,5.1767,5.1941,1743600.0
2009-02-18 10:30:00,5.96,5.98,5.87,5.93,2242800.0,5.1854,5.2028,5.107,5.1592,2242800.0
2009-02-18 11:00:00,5.93,6.03,5.9,5.97,1745200.0,5.1592,5.2463,5.1331,5.1941,1745200.0
2009-02-18 11:30:00,5.98,6.0,5.97,5.99,780900.0,5.2028,5.2202,5.1941,5.2115,780900.0
2009-02-18 12:00:00,5.98,6.0,5.94,5.95,694700.0,5.2028,5.2202,5.168,5.1767,694700.0
2009-02-18 12:30:00,5.95,5.98,5.85,5.89,1597500.0,5.1767,5.2028,5.0896,5.1244,1597500.0
2009-02-18 13:00:00,5.89,5.95,5.85,5.92,933900.0,5.1244,5.1767,5.0896,5.1505,933900.0
2009-02-18 13:30:00,5.92,5.92,5.85,5.86,851200.0,5.1505,5.1505,5.0896,5.0983,851200.0
2009-02-18 14:00:00,5.86,5.89,5.67,5.7,1576900.0,5.0983,5.1244,4.933,4.9591,1576900.0
2009-02-18 14:30:00,5.71,5.72,5.43,5.5,2184500.0,4.9678,4.9765,4.7242,4.7851,2184500.0
2009-02-18 15:00:00,5.5,5.7,5.47,5.66,3587100.0,4.7851,4.9591,4.759,4.9243,3587100.0
2009-02-18 15:30:00,5.65,5.75,5.62,5.71,2313600.0,4.9156,5.0026,4.8895,4.9678,2313600.0
2009-02-19 09:30:00,5.89,6.1,5.72,6.02,1532600.0,5.1244,5.3072,4.9765,5.2376,1532600.0
2009-02-19 10:00:00,6.03,6.08,5.95,5.99,1460600.0,5.2463,5.2898,5.1767,5.2115,1460600.0
2009-02-19 10:30:00,5.99,6.01,5.89,5.99,959700.0,5.2115,5.2289,5.1244,5.2115,959700.0
2009-02-19 11:00:00,6.0,6.0,5.93,5.97,842800.0,5.2202,5.2202,5.1592,5.1941,842800.0
2009-02-19 11:30:00,5.96,5.97,5.86,5.88,930900.0,5.1854,5.1941,5.0983,5.1157,930900.0
2009-02-19 12:00:00,5.87,5.9,5.82,5.84,755800.0,5.107,5.1331,5.0635,5.0809,755800.0
2009-02-19 12:30:00,5.84,5.89,5.83,5.88,265000.0,5.0809,5.1244,5.0722,5.1157,265000.0
2009-02-19 13:00:00,5.88,5.96,5.84,5.93,551700.0,5.1157,5.1854,5.0809,5.1592,551700.0
2009-02-19 13:30:00,5.92,5.95,5.86,5.88,531900.0,5.1505,5.1767,5.0983,5.1157,531900.0
2009-02-19 14:00:00,5.88,5.93,5.86,5.88,430700.0,5.1157,5.1592,5.0983,5.1157,430700.0
2009-02-19 14:30:00,5.88,5.9,5.78,5.81,550800.0,5.1157,5.1331,5.0287,5.0548,550800.0
2009-02-19 15:00:00,5.8,5.82,5.69,5.76,826100.0,5.0461,5.0635,4.9504,5.0113,826100.0
2009-02-19 15:30:00,5.76,5.8,5.66,5.73,1451800.0,5.0113,5.0461,4.9243,4.9852,1451800.0
2009-02-20 09:30:00,5.7,5.7,5.39,5.39,998800.0,4.9591,4.9591,4.6894,4.6894,998800.0
2009-02-20 10:00:00,5.4,5.45,5.2,5.23,1497600.0,4.6981,4.7416,4.5241,4.5502,1497600.0
2009-02-20 10:30:00,5.23,5.36,5.19,5.22,1317800.0,4.5502,4.6633,4.5154,4.5415,1317800.0
2009-02-20 11:00:00,5.22,5.26,5.13,5.18,1724600.0,4.5415,4.5763,4.4632,4.5067,1724600.0
2009-02-20 11:30:00,5.18,5.23,5.03,5.04,1778400.0,4.5067,4.5502,4.3762,4.3849,1778400.0
2009-02-20 12:00:00,5.05,5.22,5.03,5.1,869700.0,4.3936,4.5415,4.3762,4.4371,869700.0
2009-02-20 12:30:00,5.1,5.12,4.88,4.9,973400.0,4.4371,4.4545,4.2457,4.2631,973400.0
2009-02-20 13:00:00,4.9,5.0,4.86,4.93,1154400.0,4.2631,4.3501,4.2283,4.2892,1154400.0
2009-02-20 13:30:00,4.92,5.07,4.92,5.05,945700.0,4.2805,4.411,4.2805,4.3936,945700.0
2009-02-20 14:00:00,5.05,5.23,4.99,5.18,1066800.0,4.3936,4.5502,4.3414,4.5067,1066800.0
2009-02-20 14:30:00,5.19,5.48,5.18,5.46,2066000.0,4.5154,4.7677,4.5067,4.7503,2066000.0
2009-02-20 15:00:00,5.45,5.74,5.34,5.64,2475500.0,4.7416,4.9939,4.6459,4.9069,2475500.0
2009-02-20 15:30:00,5.64,5.65,5.45,5.55,2289700.0,4.9069,4.9156,4.7416,4.8286,2289700.0
2009-02-23 09:30:00,5.82,6.22,5.7,5.81,1774100.0,5.0635,5.4116,4.9591,5.0548,1774100.0
2009-02-23 10:00:00,5.82,5.94,5.66,5.86,1189600.0,5.0635,5.168,4.9243,5.0983,1189600.0
2009-02-23 10:30:00,5.87,5.88,5.61,5.63,1333300.0,5.107,5.1157,4.8808,4.8982,1333300.0
2009-02-23 11:00:00,5.64,5.82,5.62,5.71,903300.0,4.9069,5.0635,4.8895,4.9678,903300.0
2009-02-23 11:30:00,5.71,5.8,5.66,5.68,708000.0,4.9678,5.0461,4.9243,4.9417,708000.0
2009-02-23 12:00:00,5.69,5.81,5.68,5.79,711800.0,4.9504,5.0548,4.9417,5.0374,711800.0
2009-02-23 12:30:00,5.78,5.82,5.73,5.73,501600.0,5.0287,5.0635,4.9852,4.9852,501600.0
2009-02-23 13:00:00,5.73,5.9,5.73,5.89,805500.0,4.9852,5.1331,4.9852,5.1244,805500.0
2009-02-23 13:30:00,5.88,6.06,5.85,5.99,1207600.0,5.1157,5.2724,5.0896,5.2115,1207600.0
2009-02-23 14:00:00,5.99,6.21,5.95,6.21,1589300.0,5.2115,5.4029,5.1767,5.4029,1589300.0
2009-02-23 14:30:00,6.21,6.28,5.82,5.91,1586000.0,5.4029,5.4638,5.0635,5.1418,1586000.0
2009-02-23 15:00:00,5.91,5.95,5.73,5.8,1106200.0,5.1418,5.1767,4.9852,5.0461,1106200.0
2009-02-23 15:30:00,5.8,5.91,5.66,5.71,2230400.0,5.0461,5.1418,4.9243,4.9678,2230400.0
2009-02-24 09:30:00,5.98,6.04,5.52,5.92,1652900.0,5.2028,5.255,4.8025,5.1505,1652900.0
2009-02-24 10:00:00,5.91,5.99,5.81,5.89,805200.0,5.1418,5.2115,5.0548,5.1244,805200.0
2009-02-24 10:30:00,5.9,5.99,5.9,5.92,575400.0,5.1331,5.2115,5.1331,5.1505,575400.0
2009-02-24 11:00:00,5.92,5.94,5.74,5.75,748900.0,5.1505,5.168,4.9939,5.0026,748900.0
2009-02-24 11:30:00,5.74,5.79,5.67,5.7,626800.0,4.9939,5.0374,4.933,4.9591,626800.0
2009-02-24 12:00:00,5.69,5.76,5.62,5.65,395200.0,4.9504,5.0113,4.8895,4.9156,395200.0
2009-02-24 12:30:00,5.65,5.72,5.65,5.71,366000.0,4.9156,4.9765,4.9156,4.9678,366000.0
2009-02-24 13:00:00,5.7,5.8,5.68,5.78,634900.0,4.9591,5.0461,4.9417,5.0287,634900.0
2009-02-24 13:30:00,5.78,5.82,5.74,5.79,412700.0,5.0287,5.0635,4.9939,5.0374,412700.0
2009-02-24 14:00:00,5.8,5.88,5.78,5.84,626400.0,5.0461,5.1157,5.0287,5.0809,626400.0
2009-02-24 14:30:00,5.85,5.97,5.81,5.92,964400.0,5.0896,5.1941,5.0548,5.1505,964400.0
2009-02-24 15:00:00,5.91,6.02,5.9,5.92,1185800.0,5.1418,5.2376,5.1331,5.1505,1185800.0
2009-02-24 15:30:00,5.92,5.96,5.88,5.95,1259300.0,5.1505,5.1854,5.1157,5.1767,1259300.0
2009-02-25 09:30:00,6.01,6.01,5.65,5.7,847000.0,5.2289,5.2289,4.9156,4.9591,847000.0
2009-02-25 10:00:00,5.7,5.7,5.5,5.6,709400.0,4.9591,4.9591,4.7851,4.8721,709400.0
2009-02-25 10:30:00,5.6,5.6,5.45,5.57,695400.0,4.8721,4.8721,4.7416,4.846,695400.0
2009-02-25 11:00:00,5.57,5.69,5.55,5.65,576700.0,4.846,4.9504,4.8286,4.9156,576700.0
2009-02-25 11:30:00,5.66,5.79,5.57,5.57,740900.0,4.9243,5.0374,4.846,4.846,740900.0
2009-02-25 12:00:00,5.57,5.64,5.51,5.54,422300.0,4.846,4.9069,4.7938,4.8199,422300.0
2009-02-25 12:30:00,5.54,5.58,5.47,5.53,608400.0,4.8199,4.8547,4.759,4.8112,608400.0
2009-02-25 13:00:00,5.52,5.59,5.5,5.54,312400.0,4.8025,4.8634,4.7851,4.8199,312400.0
2009-02-25 13:30:00,5.53,5.74,5.5,5.68,592100.0,4.8112,4.9939,4.7851,4.9417,592100.0
2009-02-25 14:00:00,5.68,5.7,5.52,5.57,683200.0,4.9417,4.9591,4.8025,4.846,683200.0
2009-02-25 14:30:00,5.57,5.72,5.56,5.64,689100.0,4.846,4.9765,4.8373,4.9069,689100.0
2009-02-25 15:00:00,5.64,5.85,5.62,5.78,978300.0,4.9069,5.0896,4.8895,5.0287,978300.0
2009-02-25 15:30:00,5.78,5.83,5.69,5.7,1727800.0,5.0287,5.0722,4.9504,4.9591,1727800.0
2009-02-26 09:30:00,5.85,5.85,5.38,5.5,1780100.0,5.0896,5.0896,4.6807,4.7851,1780100.0
2009-02-26 10:00:00,5.49,5.62,5.43,5.59,965800.0,4.7764,4.8895,4.7242,4.8634,965800.0
2009-02-26 10:30:00,5.59,5.73,5.54,5.73,863400.0,4.8634,4.9852,4.8199,4.9852,863400.0
2009-02-26 11:00:00,5.73,5.87,5.64,5.83,966100.0,4.9852,5.107,4.9069,5.0722,966100.0
2009-02-26 11:30:00,5.84,5.85,5.77,5.83,704600.0,5.0809,5.0896,5.02,5.0722,704600.0
2009-02-26 12:00:00,5.83,5.93,5.8,5.83,638300.0,5.0722,5.1592,5.0461,5.0722,638300.0
2009-02-26 12:30:00,5.83,5.9,5.81,5.88,514300.0,5.0722,5.1331,5.0548,5.1157,514300.0
2009-02-26 13:00:00,5.89,5.9,5.81,5.86,709800.0,5.1244,5.1331,5.0548,5.0983,709800.0
2009-02-26 13:30:00,5.86,5.98,5.85,5.93,505600.0,5.0983,5.2028,5.0896,5.1592,505600.0
2009-02-26 14:00:00,5.93,6.0,5.86,5.95,794200.0,5.1592,5.2202,5.0983,5.1767,794200.0
2009-02-26 14:30:00,5.94,5.95,5.75,5.78,768700.0,5.168,5.1767,5.0026,5.0287,768700.0
2009-02-26 15:00:00,5.77,5.77,5.53,5.57,799200.0,5.02,5.02,4.8112,4.846,799200.0
2009-02-26 15:30:00,5.58,5.72,5.57,5.69,2293400.0,4.8547,4.9765,4.846,4.9504,2293400.0
2009-02-27 09:30:00,5.5,5.5,5.01,5.09,2744200.0,4.7851,4.7851,4.3588,4.4284,2744200.0
2009-02-27 10:00:00,5.08,5.2,5.08,5.17,2402100.0,4.4197,4.5241,4.4197,4.498,2402100.0
2009-02-27 10:30:00,5.17,5.19,5.06,5.1,1497900.0,4.498,4.5154,4.4023,4.4371,1497900.0
2009-02-27 11:00:00,5.09,5.11,5.04,5.07,998900.0,4.4284,4.4458,4.3849,4.411,998900.0
2009-02-27 11:30:00,5.07,5.07,5.0,5.05,993100.0,4.411,4.411,4.3501,4.3936,993100.0
2009-02-27 12:00:00,5.06,5.08,5.0,5.02,813500.0,4.4023,4.4197,4.3501,4.3675,813500.0
2009-02-27 12:30:00,5.01,5.1,5.0,5.09,2250800.0,4.3588,4.4371,4.3501,4.4284,2250800.0
2009-02-27 13:00:00,5.1,5.11,5.02,5.05,853900.0,4.4371,4.4458,4.3675,4.3936,853900.0
2009-02-27 13:30:00,5.05,5.07,4.97,5.06,1757100.0,4.3936,4.411,4.324,4.4023,1757100.0
2009-02-27 14:00:00,5.07,5.12,5.03,5.03,1131800.0,4.411,4.4545,4.3762,4.3762,1131800.0
2009-02-27 14:30:00,5.03,5.05,4.96,5.01,903600.0,4.3762,4.3936,4.3153,4.3588,903600.0
2009-02-27 15:00:00,5.01,5.02,4.95,5.0,1465000.0,4.3588,4.3675,4.3066,4.3501,1465000.0
2009-02-27 15:30:00,5.0,5.03,4.97,5.02,2929800.0,4.3501,4.3762,4.324,4.3675,2929800.0
2009-03-02 09:30:00,4.85,4.95,4.83,4.87,1240500.0,4.2196,4.3066,4.2022,4.237,1240500.0
2009-03-02 10:00:00,4.88,4.9,4.61,4.69,1563200.0,4.2457,4.2631,4.0108,4.0804,1563200.0
2009-03-02 10:30:00,4.7,4.77,4.67,4.74,796600.0,4.0891,4.15,4.063,4.1239,796600.0
2009-03-02 11:00:00,4.74,4.81,4.71,4.73,759300.0,4.1239,4.1848,4.0978,4.1152,759300.0
2009-03-02 11:30:00,4.74,4.74,4.57,4.59,1610700.0,4.1239,4.1239,3.976,3.9934,1610700.0
2009-03-02 12:00:00,4.59,4.72,4.57,4.72,672800.0,3.9934,4.1065,3.976,4.1065,672800.0
2009-03-02 12:30:00,4.71,4.75,4.66,4.66,508200.0,4.0978,4.1326,4.0543,4.0543,508200.0
2009-03-02 13:00:00,4.67,4.71,4.65,4.7,360700.0,4.063,4.0978,4.0456,4.0891,360700.0
2009-03-02 13:30:00,4.7,4.75,4.69,4.75,404100.0,4.0891,4.1326,4.0804,4.1326,404100.0
2009-03-02 14:00:00,4.75,4.78,4.71,4.72,434400.0,4.1326,4.1587,4.0978,4.1065,434400.0
2009-03-02 14:30:00,4.71,4.77,4.68,4.73,613200.0,4.0978,4.15,4.0717,4.1152,613200.0
2009-03-02 15:00:00,4.73,4.74,4.6,4.61,947000.0,4.1152,4.1239,4.0021,4.0108,947000.0
2009-03-02 15:30:00,4.62,4.64,4.53,4.59,1534400.0,4.0195,4.0369,3.9412,3.9934,1534400.0
2009-03-03 09:30:00,4.62,4.76,4.35,4.35,1403600.0,4.0195,4.1413,3.7846,3.7846,1403600.0
2009-03-03 10:00:00,4.35,4.37,3.98,3.98,3566000.0,3.7846,3.802,3.4627,3.4627,3566000.0
2009-03-03 10:30:00,3.98,4.22,3.95,4.08,3200400.0,3.4627,3.6715,3.4366,3.5497,3200400.0
2009-03-03 11:00:00,4.09,4.11,3.99,4.04,1973400.0,3.5584,3.5758,3.4714,3.5149,1973400.0
2009-03-03 11:30:00,4.05,4.05,3.98,4.0,918600.0,3.5236,3.5236,3.4627,3.4801,918600.0
2009-03-03 12:00:00,4.0,4.1,3.95,4.09,1061100.0,3.4801,3.5671,3.4366,3.5584,1061100.0
2009-03-03 12:30:00,4.08,4.11,4.04,4.08,631000.0,3.5497,3.5758,3.5149,3.5497,631000.0
2009-03-03 13:00:00,4.08,4.1,4.07,4.1,489100.0,3.5497,3.5671,3.541,3.5671,489100.0
2009-03-03 13:30:00,4.1,4.1,4.06,4.1,431000.0,3.5671,3.5671,3.5323,3.5671,431000.0
2009-03-03 14:00:00,4.1,4.1,4.04,4.05,638800.0,3.5671,3.5671,3.5149,3.5236,638800.0
2009-03-03 14:30:00,4.05,4.4,4.04,4.38,3076200.0,3.5236,3.8281,3.5149,3.8107,3076200.0
2009-03-03 15:00:00,4.38,4.39,4.16,4.19,1557700.0,3.8107,3.8194,3.6193,3.6454,1557700.0
2009-03-03 15:30:00,4.2,4.28,4.14,4.26,2559900.0,3.6541,3.7237,3.6019,3.7063,2559900.0
2009-03-04 09:30:00,4.4,4.99,4.32,4.54,3313600.0,3.8281,4.3414,3.7585,3.9499,3313600.0
2009-03-04 10:00:00,4.54,4.72,4.53,4.56,1289800.0,3.9499,4.1065,3.9412,3.9673,1289800.0
2009-03-04 10:30:00,4.56,4.6,4.36,4.43,1779500.0,3.9673,4.0021,3.7933,3.8542,1779500.0
2009-03-04 11:00:00,4.43,4.51,4.4,4.46,641800.0,3.8542,3.9238,3.8281,3.8803,641800.0
2009-03-04 11:30:00,4.46,4.5,4.44,4.48,433200.0,3.8803,3.9151,3.8629,3.8977,433200.0
2009-03-04 12:00:00,4.49,4.49,4.41,4.45,423400.0,3.9064,3.9064,3.8368,3.8716,423400.0
2009-03-04 12:30:00,4.46,4.5,4.41,4.43,529000.0,3.8803,3.9151,3.8368,3.8542,529000.0
2009-03-04 13:00:00,4.43,4.44,4.34,4.39,409900.0,3.8542,3.8629,3.7759,3.8194,409900.0
2009-03-04 13:30:00,4.39,4.44,4.35,4.43,542500.0,3.8194,3.8629,3.7846,3.8542,542500.0
2009-03-04 14:00:00,4.43,4.5,4.41,4.47,949100.0,3.8542,3.9151,3.8368,3.889,949100.0
2009-03-04 14:30:00,4.48,4.56,4.44,4.53,1524100.0,3.8977,3.9673,3.8629,3.9412,1524100.0
2009-03-04 15:00:00,4.53,4.58,4.47,4.49,1421000.0,3.9412,3.9847,3.889,3.9064,1421000.0
2009-03-04 15:30:00,4.49,4.52,4.44,4.45,1265600.0,3.9064,3.9325,3.8629,3.8716,1265600.0
2009-03-05 09:30:00,4.29,4.35,4.06,4.07,1252900.0,3.7324,3.7846,3.5323,3.541,1252900.0
2009-03-05 10:00:00,4.08,4.1,4.01,4.01,1010100.0,3.5497,3.5671,3.4888,3.4888,1010100.0
2009-03-05 10:30:00,4.02,4.04,3.93,3.99,1866600.0,3.4975,3.5149,3.4192,3.4714,1866600.0
2009-03-05 11:00:00,3.98,4.0,3.94,3.95,701900.0,3.4627,3.4801,3.4279,3.4366,701900.0
2009-03-05 11:30:00,3.94,3.95,3.91,3.92,707200.0,3.4279,3.4366,3.4018,3.4105,707200.0
2009-03-05 12:00:00,3.91,3.93,3.87,3.88,1107600.0,3.4018,3.4192,3.367,3.3757,1107600.0
2009-03-05 12:30:00,3.88,3.89,3.85,3.87,686800.0,3.3757,3.3844,3.3496,3.367,686800.0
2009-03-05 13:00:00,3.87,3.98,3.86,3.95,800500.0,3.367,3.4627,3.3583,3.4366,800500.0
2009-03-05 13:30:00,3.95,4.04,3.95,4.0,1594600.0,3.4366,3.5149,3.4366,3.4801,1594600.0
2009-03-05 14:00:00,4.0,4.04,3.99,4.03,813400.0,3.4801,3.5149,3.4714,3.5062,813400.0
2009-03-05 14:30:00,4.03,4.08,4.02,4.03,904000.0,3.5062,3.5497,3.4975,3.5062,904000.0
2009-03-05 15:00:00,4.03,4.03,3.99,4.0,1132800.0,3.5062,3.5062,3.4714,3.4801,1132800.0
2009-03-05 15:30:00,3.99,4.01,3.93,3.93,2519800.0,3.4714,3.4888,3.4192,3.4192,2519800.0
2009-03-06 09:30:00,3.97,4.0,3.8,3.84,1932400.0,3.454,3.4801,3.3061,3.3409,1932400.0
2009-03-06 10:00:00,3.83,3.84,3.51,3.72,2850500.0,3.3322,3.3409,3.0538,3.2365,2850500.0
2009-03-06 10:30:00,3.72,3.74,3.64,3.73,1216700.0,3.2365,3.2539,3.1669,3.2452,1216700.0
2009-03-06 11:00:00,3.73,3.75,3.63,3.72,2236500.0,3.2452,3.2626,3.1582,3.2365,2236500.0
2009-03-06 11:30:00,3.72,3.77,3.71,3.74,751000.0,3.2365,3.28,3.2278,3.2539,751000.0
2009-03-06 12:00:00,3.75,3.82,3.74,3.8,1305000.0,3.2626,3.3235,3.2539,3.3061,1305000.0
2009-03-06 12:30:00,3.8,3.83,3.76,3.79,949400.0,3.3061,3.3322,3.2713,3.2974,949400.0
2009-03-06 13:00:00,3.8,3.85,3.79,3.82,598600.0,3.3061,3.3496,3.2974,3.3235,598600.0
2009-03-06 13:30:00,3.82,3.86,3.79,3.85,927500.0,3.3235,3.3583,3.2974,3.3496,927500.0
2009-03-06 14:00:00,3.84,3.97,3.84,3.97,908000.0,3.3409,3.454,3.3409,3.454,908000.0
2009-03-06 14:30:00,3.98,3.98,3.91,3.95,1328700.0,3.4627,3.4627,3.4018,3.4366,1328700.0
2009-03-06 15:00:00,3.95,3.99,3.91,3.91,1278000.0,3.4366,3.4714,3.4018,3.4018,1278000.0
2009-03-06 15:30:00,3.92,4.06,3.79,4.06,2387200.0,3.4105,3.5323,3.2974,3.5323,2387200.0
2009-03-09 09:30:00,3.9,4.24,3.81,4.13,1436600.0,3.3931,3.6889,3.3148,3.5932,1436600.0
2009-03-09 10:00:00,4.12,4.47,4.1,4.29,1161500.0,3.5845,3.889,3.5671,3.7324,1161500.0
2009-03-09 10:30:00,4.29,4.44,4.17,4.37,1023500.0,3.7324,3.8629,3.628,3.802,1023500.0
2009-03-09 11:00:00,4.37,4.41,4.3,4.3,859500.0,3.802,3.8368,3.7411,3.7411,859500.0
2009-03-09 11:30:00,4.3,4.35,4.25,4.26,410400.0,3.7411,3.7846,3.6976,3.7063,410400.0
2009-03-09 12:00:00,4.25,4.36,4.22,4.31,568000.0,3.6976,3.7933,3.6715,3.7498,568000.0
2009-03-09 12:30:00,4.3,4.35,4.26,4.31,256500.0,3.7411,3.7846,3.7063,3.7498,256500.0
2009-03-09 13:00:00,4.32,4.32,4.19,4.27,500900.0,3.7585,3.7585,3.6454,3.715,500900.0
2009-03-09 13:30:00,4.28,4.36,4.23,4.27,370800.0,3.7237,3.7933,3.6802,3.715,370800.0
2009-03-09 14:00:00,4.28,4.35,4.23,4.27,545900.0,3.7237,3.7846,3.6802,3.715,545900.0
2009-03-09 14:30:00,4.27,4.28,4.2,4.21,626000.0,3.715,3.7237,3.6541,3.6628,626000.0
2009-03-09 15:00:00,4.2,4.3,4.18,4.23,1178300.0,3.6541,3.7411,3.6367,3.6802,1178300.0
2009-03-09 15:30:00,4.23,4.23,4.13,4.18,1411700.0,3.6802,3.6802,3.5932,3.6367,1411700.0
2009-03-10 09:30:00,4.4,4.45,4.2,4.36,2429700.0,3.8281,3.8716,3.6541,3.7933,2429700.0
2009-03-10 10:00:00,4.36,4.56,4.36,4.43,3111000.0,3.7933,3.9673,3.7933,3.8542,3111000.0
2009-03-10 10:30:00,4.43,4.43,4.25,4.26,1291100.0,3.8542,3.8542,3.6976,3.7063,1291100.0
2009-03-10 11:00:00,4.26,4.53,4.13,4.47,2730700.0,3.7063,3.9412,3.5932,3.889,2730700.0
2009-03-10 11:30:00,4.48,4.53,4.46,4.52,1232800.0,3.8977,3.9412,3.8803,3.9325,1232800.0
2009-03-10 12:00:00,4.52,4.69,4.49,4.65,2085500.0,3.9325,4.0804,3.9064,4.0456,2085500.0
2009-03-10 12:30:00,4.65,4.71,4.55,4.61,1367200.0,4.0456,4.0978,3.9586,4.0108,1367200.0
2009-03-10 13:00:00,4.61,4.64,4.51,4.55,821800.0,4.0108,4.0369,3.9238,3.9586,821800.0
2009-03-10 13:30:00,4.52,4.59,4.48,4.5,896600.0,3.9325,3.9934,3.8977,3.9151,896600.0
2009-03-10 14:00:00,4.5,4.51,4.37,4.42,1233200.0,3.9151,3.9238,3.802,3.8455,1233200.0
2009-03-10 14:30:00,4.48,4.53,4.4,4.53,1336400.0,3.8977,3.9412,3.8281,3.9412,1336400.0
2009-03-10 15:00:00,4.52,4.71,4.5,4.71,1420800.0,3.9325,4.0978,3.9151,4.0978,1420800.0
2009-03-10 15:30:00,4.7,4.75,4.59,4.71,2096600.0,4.0891,4.1326,3.9934,4.0978,2096600.0
2009-03-11 09:30:00,4.76,5.0,4.71,4.94,1344400.0,4.1413,4.3501,4.0978,4.2979,1344400.0
2009-03-11 10:00:00,4.94,5.12,4.94,5.06,2115100.0,4.2979,4.4545,4.2979,4.4023,2115100.0
2009-03-11 10:30:00,5.07,5.12,4.94,5.05,1265100.0,4.411,4.4545,4.2979,4.3936,1265100.0
2009-03-11 11:00:00,5.05,5.06,4.88,4.98,901100.0,4.3936,4.4023,4.2457,4.3327,901100.0
2009-03-11 11:30:00,4.98,5.0,4.93,4.97,614300.0,4.3327,4.3501,4.2892,4.324,614300.0
2009-03-11 12:00:00,4.97,4.98,4.84,4.86,659700.0,4.324,4.3327,4.2109,4.2283,659700.0
2009-03-11 12:30:00,4.86,4.96,4.8,4.86,836700.0,4.2283,4.3153,4.1761,4.2283,836700.0
2009-03-11 13:00:00,4.86,4.96,4.86,4.9,508700.0,4.2283,4.3153,4.2283,4.2631,508700.0
2009-03-11 13:30:00,4.91,4.98,4.85,4.93,331200.0,4.2718,4.3327,4.2196,4.2892,331200.0
2009-03-11 14:00:00,4.93,4.94,4.76,4.79,521200.0,4.2892,4.2979,4.1413,4.1674,521200.0
2009-03-11 14:30:00,4.79,4.87,4.78,4.81,441400.0,4.1674,4.237,4.1587,4.1848,441400.0
2009-03-11 15:00:00,4.82,4.95,4.8,4.91,686500.0,4.1935,4.3066,4.1761,4.2718,686500.0
2009-03-11 15:30:00,4.91,5.03,4.8,4.81,2187600.0,4.2718,4.3762,4.1761,4.1848,2187600.0
2009-03-12 09:30:00,4.81,4.85,4.52,4.65,667500.0,4.1848,4.2196,3.9325,4.0456,667500.0
2009-03-12 10:00:00,4.66,4.87,4.65,4.84,441900.0,4.0543,4.237,4.0456,4.2109,441900.0
2009-03-12 10:30:00,4.85,4.95,4.7,4.93,601500.0,4.2196,4.3066,4.0891,4.2892,601500.0
2009-03-12 11:00:00,4.93,4.94,4.81,4.82,377700.0,4.2892,4.2979,4.1848,4.1935,377700.0
2009-03-12 11:30:00,4.81,4.91,4.8,4.84,379700.0,4.1848,4.2718,4.1761,4.2109,379700.0
2009-03-12 12:00:00,4.84,4.94,4.84,4.91,434100.0,4.2109,4.2979,4.2109,4.2718,434100.0
2009-03-12 12:30:00,4.92,5.05,4.89,5.05,552500.0,4.2805,4.3936,4.2544,4.3936,552500.0
2009-03-12 13:00:00,5.05,5.13,5.02,5.06,1020800.0,4.3936,4.4632,4.3675,4.4023,1020800.0
2009-03-12 13:30:00,5.06,5.08,5.04,5.05,983100.0,4.4023,4.4197,4.3849,4.3936,983100.0
2009-03-12 14:00:00,5.04,5.07,5.01,5.05,894900.0,4.3849,4.411,4.3588,4.3936,894900.0
2009-03-12 14:30:00,5.05,5.15,5.04,5.14,790000.0,4.3936,4.4806,4.3849,4.4719,790000.0
2009-03-12 15:00:00,5.14,5.32,5.12,5.32,1602000.0,4.4719,4.6285,4.4545,4.6285,1602000.0
2009-03-12 15:30:00,5.32,5.5,5.28,5.33,2471100.0,4.6285,4.7851,4.5937,4.6372,2471100.0
2009-03-13 09:30:00,5.44,5.82,5.43,5.82,1909800.0,4.7329,5.0635,4.7242,5.0635,1909800.0
2009-03-13 10:00:00,5.82,6.1,5.79,5.96,2774400.0,5.0635,5.3072,5.0374,5.1854,2774400.0
2009-03-13 10:30:00,5.95,5.96,5.78,5.9,1269400.0,5.1767,5.1854,5.0287,5.1331,1269400.0
2009-03-13 11:00:00,5.9,6.04,5.79,5.82,1630200.0,5.1331,5.255,5.0374,5.0635,1630200.0
2009-03-13 11:30:00,5.83,5.84,5.73,5.8,1009300.0,5.0722,5.0809,4.9852,5.0461,1009300.0
2009-03-13 12:00:00,5.8,5.82,5.75,5.81,462300.0,5.0461,5.0635,5.0026,5.0548,462300.0
2009-03-13 12:30:00,5.81,5.86,5.75,5.85,412100.0,5.0548,5.0983,5.0026,5.0896,412100.0
2009-03-13 13:00:00,5.85,5.85,5.79,5.83,377100.0,5.0896,5.0896,5.0374,5.0722,377100.0
2009-03-13 13:30:00,5.82,5.9,5.81,5.89,658100.0,5.0635,5.1331,5.0548,5.1244,658100.0
2009-03-13 14:00:00,5.89,5.92,5.82,5.84,732300.0,5.1244,5.1505,5.0635,5.0809,732300.0
2009-03-13 14:30:00,5.85,5.88,5.79,5.81,462400.0,5.0896,5.1157,5.0374,5.0548,462400.0
2009-03-13 15:00:00,5.81,5.82,5.74,5.79,969700.0,5.0548,5.0635,4.9939,5.0374,969700.0
2009-03-13 15:30:00,5.79,5.85,5.76,5.77,1379800.0,5.0374,5.0896,5.0113,5.02,1379800.0
2009-03-16 09:30:00,6.06,6.26,6.05,6.14,1243300.0,5.2724,5.4464,5.2637,5.342,1243300.0
2009-03-16 10:00:00,6.13,6.2,5.99,6.1,1224800.0,5.3333,5.3942,5.2115,5.3072,1224800.0
2009-03-16 10:30:00,6.1,6.18,5.86,5.93,1108200.0,5.3072,5.3768,5.0983,5.1592,1108200.0
2009-03-16 11:00:00,5.92,6.01,5.92,6.0,550000.0,5.1505,5.2289,5.1505,5.2202,550000.0
2009-03-16 11:30:00,5.99,6.07,5.99,6.0,582400.0,5.2115,5.2811,5.2115,5.2202,582400.0
2009-03-16 12:00:00,6.0,6.0,5.95,5.99,237100.0,5.2202,5.2202,5.1767,5.2115,237100.0
2009-03-16 12:30:00,6.0,6.04,5.97,6.01,503000.0,5.2202,5.255,5.1941,5.2289,503000.0
2009-03-16 13:00:00,6.01,6.01,5.95,6.0,285700.0,5.2289,5.2289,5.1767,5.2202,285700.0
2009-03-16 13:30:00,5.99,6.0,5.97,5.97,368400.0,5.2115,5.2202,5.1941,5.1941,368400.0
2009-03-16 14:00:00,5.97,5.97,5.79,5.79,983300.0,5.1941,5.1941,5.0374,5.0374,983300.0
2009-03-16 14:30:00,5.8,5.84,5.75,5.78,1031500.0,5.0461,5.0809,5.0026,5.0287,1031500.0
2009-03-16 15:00:00,5.78,5.79,5.52,5.59,2619600.0,5.0287,5.0374,4.8025,4.8634,2619600.0
2009-03-16 15:30:00,5.6,5.66,5.47,5.58,2377500.0,4.8721,4.9243,4.759,4.8547,2377500.0
2009-03-17 09:30:00,5.65,5.7,5.49,5.51,983900.0,4.9156,4.9591,4.7764,4.7938,983900.0
2009-03-17 10:00:00,5.51,5.73,5.51,5.66,496800.0,4.7938,4.9852,4.7938,4.9243,496800.0
2009-03-17 10:30:00,5.64,5.85,5.63,5.81,709600.0,4.9069,5.0896,4.8982,5.0548,709600.0
2009-03-17 11:00:00,5.81,5.82,5.7,5.71,460400.0,5.0548,5.0635,4.9591,4.9678,460400.0
2009-03-17 11:30:00,5.72,5.76,5.68,5.76,233000.0,4.9765,5.0113,4.9417,5.0113,233000.0
2009-03-17 12:00:00,5.75,5.82,5.73,5.78,316900.0,5.0026,5.0635,4.9852,5.0287,316900.0
2009-03-17 12:30:00,5.78,5.99,5.74,5.91,1011500.0,5.0287,5.2115,4.9939,5.1418,1011500.0
2009-03-17 13:00:00,5.92,5.98,5.87,5.96,383100.0,5.1505,5.2028,5.107,5.1854,383100.0
2009-03-17 13:30:00,5.96,5.98,5.89,5.91,607000.0,5.1854,5.2028,5.1244,5.1418,607000.0
2009-03-17 14:00:00,5.91,5.94,5.87,5.91,329300.0,5.1418,5.168,5.107,5.1418,329300.0
2009-03-17 14:30:00,5.91,5.97,5.89,5.94,502100.0,5.1418,5.1941,5.1244,5.168,502100.0
2009-03-17 15:00:00,5.94,6.15,5.93,6.11,1312900.0,5.168,5.3507,5.1592,5.3159,1312900.0
2009-03-17 15:30:00,6.12,6.19,6.01,6.15,1746000.0,5.3246,5.3855,5.2289,5.3507,1746000.0
2009-03-18 09:30:00,6.15,6.15,5.62,5.79,1774700.0,5.3507,5.3507,4.8895,5.0374,1774700.0
2009-03-18 10:00:00,5.79,5.82,5.67,5.77,1053700.0,5.0374,5.0635,4.933,5.02,1053700.0
2009-03-18 10:30:00,5.77,6.02,5.76,5.99,875900.0,5.02,5.2376,5.0113,5.2115,875900.0
2009-03-18 11:00:00,5.99,6.06,5.94,5.98,755600.0,5.2115,5.2724,5.168,5.2028,755600.0
2009-03-18 11:30:00,5.99,6.02,5.9,6.0,601900.0,5.2115,5.2376,5.1331,5.2202,601900.0
2009-03-18 12:00:00,6.01,6.17,6.01,6.09,874800.0,5.2289,5.3681,5.2289,5.2985,874800.0
2009-03-18 12:30:00,6.1,6.12,6.0,6.09,480200.0,5.3072,5.3246,5.2202,5.2985,480200.0
2009-03-18 13:00:00,6.09,6.23,6.09,6.15,722200.0,5.2985,5.4203,5.2985,5.3507,722200.0
2009-03-18 13:30:00,6.15,6.22,6.14,6.21,544900.0,5.3507,5.4116,5.342,5.4029,544900.0
2009-03-18 14:00:00,6.22,6.33,6.19,6.26,1174400.0,5.4116,5.5073,5.3855,5.4464,1174400.0
2009-03-18 14:30:00,6.26,6.35,6.24,6.3,954300.0,5.4464,5.5247,5.429,5.4812,954300.0
2009-03-18 15:00:00,6.3,6.32,6.11,6.17,801100.0,5.4812,5.4986,5.3159,5.3681,801100.0
2009-03-18 15:30:00,6.17,6.18,5.94,6.07,2648700.0,5.3681,5.3768,5.168,5.2811,2648700.0
2009-03-19 09:30:00,6.01,6.07,5.66,5.79,2881000.0,5.2289,5.2811,4.9243,5.0374,2881000.0
2009-03-19 10:00:00,5.8,5.83,5.7,5.76,1512500.0,5.0461,5.0722,4.9591,5.0113,1512500.0
2009-03-19 10:30:00,5.77,5.79,5.7,5.78,932300.0,5.02,5.0374,4.9591,5.0287,932300.0
2009-03-19 11:00:00,5.78,5.83,5.65,5.65,859800.0,5.0287,5.0722,4.9156,4.9156,859800.0
2009-03-19 11:30:00,5.65,5.71,5.55,5.68,899600.0,4.9156,4.9678,4.8286,4.9417,899600.0
2009-03-19 12:00:00,5.68,5.7,5.6,5.7,472900.0,4.9417,4.9591,4.8721,4.9591,472900.0
2009-03-19 12:30:00,5.69,5.73,5.6,5.62,650600.0,4.9504,4.9852,4.8721,4.8895,650600.0
2009-03-19 13:00:00,5.61,5.66,5.56,5.63,581200.0,4.8808,4.9243,4.8373,4.8982,581200.0
2009-03-19 13:30:00,5.63,5.65,5.56,5.61,487700.0,4.8982,4.9156,4.8373,4.8808,487700.0
2009-03-19 14:00:00,5.61,5.68,5.52,5.53,622700.0,4.8808,4.9417,4.8025,4.8112,622700.0
2009-03-19 14:30:00,5.52,5.56,5.43,5.46,850600.0,4.8025,4.8373,4.7242,4.7503,850600.0
2009-03-19 15:00:00,5.45,5.5,5.32,5.35,1098100.0,4.7416,4.7851,4.6285,4.6546,1098100.0
2009-03-19 15:30:00,5.35,5.37,5.29,5.34,1788500.0,4.6546,4.672,4.6024,4.6459,1788500.0
2009-03-20 09:30:00,5.4,5.55,5.1,5.19,1337400.0,4.6981,4.8286,4.4371,4.5154,1337400.0
2009-03-20 10:00:00,5.2,5.31,5.19,5.29,893700.0,4.5241,4.6198,4.5154,4.6024,893700.0
2009-03-20 10:30:00,5.29,5.32,5.23,5.26,498100.0,4.6024,4.6285,4.5502,4.5763,498100.0
2009-03-20 11:00:00,5.25,5.26,5.1,5.1,704400.0,4.5676,4.5763,4.4371,4.4371,704400.0
2009-03-20 11:30:00,5.1,5.16,5.02,5.03,664800.0,4.4371,4.4893,4.3675,4.3762,664800.0
2009-03-20 12:00:00,5.02,5.04,4.95,4.96,981700.0,4.3675,4.3849,4.3066,4.3153,981700.0
2009-03-20 12:30:00,4.95,5.04,4.95,5.02,507500.0,4.3066,4.3849,4.3066,4.3675,507500.0
2009-03-20 13:00:00,5.01,5.03,4.89,4.9,797100.0,4.3588,4.3762,4.2544,4.2631,797100.0
2009-03-20 13:30:00,4.9,4.92,4.85,4.87,624700.0,4.2631,4.2805,4.2196,4.237,624700.0
2009-03-20 14:00:00,4.88,4.96,4.86,4.96,562600.0,4.2457,4.3153,4.2283,4.3153,562600.0
2009-03-20 14:30:00,4.96,5.09,4.93,5.09,1021500.0,4.3153,4.4284,4.2892,4.4284,1021500.0
2009-03-20 15:00:00,5.08,5.13,4.98,5.0,1095500.0,4.4197,4.4632,4.3327,4.3501,1095500.0
2009-03-20 15:30:00,5.0,5.02,4.96,5.01,1594800.0,4.3501,4.3675,4.3153,4.3588,1594800.0
2009-03-23 09:30:00,5.19,5.2,4.9,5.05,1578800.0,4.5154,4.5241,4.2631,4.3936,1578800.0
2009-03-23 10:00:00,5.05,5.37,5.05,5.35,1584200.0,4.3936,4.672,4.3936,4.6546,1584200.0
2009-03-23 10:30:00,5.35,5.44,5.29,5.36,1107900.0,4.6546,4.7329,4.6024,4.6633,1107900.0
2009-03-23 11:00:00,5.36,5.42,5.34,5.4,575600.0,4.6633,4.7155,4.6459,4.6981,575600.0
2009-03-23 11:30:00,5.4,5.43,5.34,5.4,893800.0,4.6981,4.7242,4.6459,4.6981,893800.0
2009-03-23 12:00:00,5.4,5.42,5.34,5.4,569100.0,4.6981,4.7155,4.6459,4.6981,569100.0
2009-03-23 12:30:00,5.4,5.4,5.32,5.39,333300.0,4.6981,4.6981,4.6285,4.6894,333300.0
2009-03-23 13:00:00,5.39,5.4,5.21,5.22,520400.0,4.6894,4.6981,4.5328,4.5415,520400.0
2009-03-23 13:30:00,5.22,5.28,5.21,5.23,500900.0,4.5415,4.5937,4.5328,4.5502,500900.0
2009-03-23 14:00:00,5.24,5.3,5.19,5.3,810700.0,4.5589,4.6111,4.5154,4.6111,810700.0
2009-03-23 14:30:00,5.3,5.36,5.23,5.32,910000.0,4.6111,4.6633,4.5502,4.6285,910000.0
2009-03-23 15:00:00,5.32,5.35,5.27,5.29,1025600.0,4.6285,4.6546,4.585,4.6024,1025600.0
2009-03-23 15:30:00,5.29,5.45,5.29,5.43,2193100.0,4.6024,4.7416,4.6024,4.7242,2193100.0
2009-03-24 09:30:00,5.26,5.47,5.04,5.43,1444400.0,4.5763,4.759,4.3849,4.7242,1444400.0
2009-03-24 10:00:00,5.43,5.59,5.36,5.36,1427700.0,4.7242,4.8634,4.6633,4.6633,1427700.0
2009-03-24 10:30:00,5.35,5.42,5.29,5.34,985600.0,4.6546,4.7155,4.6024,4.6459,985600.0
2009-03-24 11:00:00,5.34,5.35,5.2,5.31,717800.0,4.6459,4.6546,4.5241,4.6198,717800.0
2009-03-24 11:30:00,5.3,5.33,5.28,5.3,443300.0,4.6111,4.6372,4.5937,4.6111,443300.0
2009-03-24 12:00:00,5.3,5.35,5.28,5.34,217000.0,4.6111,4.6546,4.5937,4.6459,217000.0
2009-03-24 12:30:00,5.34,5.57,5.33,5.57,981200.0,4.6459,4.846,4.6372,4.846,981200.0
2009-03-24 13:00:00,5.57,5.66,5.49,5.61,894300.0,4.846,4.9243,4.7764,4.8808,894300.0
2009-03-24 13:30:00,5.62,5.63,5.45,5.49,688400.0,4.8895,4.8982,4.7416,4.7764,688400.0
2009-03-24 14:00:00,5.5,5.59,5.47,5.56,649600.0,4.7851,4.8634,4.759,4.8373,649600.0
2009-03-24 14:30:00,5.57,5.6,5.45,5.48,465200.0,4.846,4.8721,4.7416,4.7677,465200.0
2009-03-24 15:00:00,5.48,5.54,5.44,5.49,515400.0,4.7677,4.8199,4.7329,4.7764,515400.0
2009-03-24 15:30:00,5.48,5.58,5.47,5.52,1386500.0,4.7677,4.8547,4.759,4.8025,1386500.0
2009-03-25 09:30:00,5.58,5.86,5.55,5.84,1106300.0,4.8547,5.0983,4.8286,5.0809,1106300.0
2009-03-25 10:00:00,5.84,5.91,5.81,5.91,1016100.0,5.0809,5.1418,5.0548,5.1418,1016100.0
2009-03-25 10:30:00,5.9,5.96,5.84,5.96,1570600.0,5.1331,5.1854,5.0809,5.1854,1570600.0
2009-03-25 11:00:00,5.96,5.99,5.8,5.83,954800.0,5.1854,5.2115,5.0461,5.0722,954800.0
2009-03-25 11:30:00,5.83,5.88,5.75,5.84,838700.0,5.0722,5.1157,5.0026,5.0809,838700.0
2009-03-25 12:00:00,5.84,5.88,5.76,5.85,950100.0,5.0809,5.1157,5.0113,5.0896,950100.0
2009-03-25 12:30:00,5.86,5.94,5.85,5.88,487600.0,5.0983,5.168,5.0896,5.1157,487600.0
2009-03-25 13:00:00,5.88,5.92,5.7,5.75,656600.0,5.1157,5.1505,4.9591,5.0026,656600.0
2009-03-25 13:30:00,5.75,5.83,5.65,5.77,583000.0,5.0026,5.0722,4.9156,5.02,583000.0
2009-03-25 14:00:00,5.77,5.78,5.6,5.7,811200.0,5.02,5.0287,4.8721,4.9591,811200.0
2009-03-25 14:30:00,5.71,5.71,5.46,5.47,981600.0,4.9678,4.9678,4.7503,4.759,981600.0
2009-03-25 15:00:00,5.46,5.61,5.37,5.61,1039300.0,4.7503,4.8808,4.672,4.8808,1039300.0
2009-03-25 15:30:00,5.59,5.67,5.52,5.65,1220500.0,4.8634,4.933,4.8025,4.9156,1220500.0
2009-03-26 09:30:00,5.8,5.95,5.72,5.87,1169800.0,5.0461,5.1767,4.9765,5.107,1169800.0
2009-03-26 10:00:00,5.86,6.02,5.78,5.99,1561000.0,5.0983,5.2376,5.0287,5.2115,1561000.0
2009-03-26 10:30:00,5.99,6.17,5.99,6.1,1387300.0,5.2115,5.3681,5.2115,5.3072,1387300.0
2009-03-26 11:00:00,6.1,6.25,6.07,6.15,1053800.0,5.3072,5.4377,5.2811,5.3507,1053800.0
2009-03-26 11:30:00,6.14,6.29,6.14,6.25,611600.0,5.342,5.4725,5.342,5.4377,611600.0
2009-03-26 12:00:00,6.25,6.33,6.23,6.33,597600.0,5.4377,5.5073,5.4203,5.5073,597600.0
2009-03-26 12:30:00,6.33,6.33,6.27,6.31,478600.0,5.5073,5.5073,5.4551,5.4899,478600.0
2009-03-26 13:00:00,6.3,6.45,6.3,6.41,1148900.0,5.4812,5.6117,5.4812,5.5769,1148900.0
2009-03-26 13:30:00,6.41,6.42,6.29,6.29,667600.0,5.5769,5.5856,5.4725,5.4725,667600.0
2009-03-26 14:00:00,6.29,6.35,6.23,6.23,532900.0,5.4725,5.5247,5.4203,5.4203,532900.0
2009-03-26 14:30:00,6.23,6.26,6.14,6.16,926200.0,5.4203,5.4464,5.342,5.3594,926200.0
2009-03-26 15:00:00,6.16,6.28,6.15,6.28,1027000.0,5.3594,5.4638,5.3507,5.4638,1027000.0
2009-03-26 15:30:00,6.27,6.29,6.19,6.27,1330600.0,5.4551,5.4725,5.3855,5.4551,1330600.0
2009-03-27 09:30:00,6.07,6.24,5.96,6.18,1396100.0,5.2811,5.429,5.1854,5.3768,1396100.0
2009-03-27 10:00:00,6.17,6.3,6.1,6.28,1344300.0,5.3681,5.4812,5.3072,5.4638,1344300.0
2009-03-27 10:30:00,6.28,6.39,6.24,6.32,860800.0,5.4638,5.5595,5.429,5.4986,860800.0
2009-03-27 11:00:00,6.32,6.35,6.28,6.3,575500.0,5.4986,5.5247,5.4638,5.4812,575500.0
2009-03-27 11:30:00,6.29,6.34,6.28,6.3,655700.0,5.4725,5.516,5.4638,5.4812,655700.0
2009-03-27 12:00:00,6.29,6.35,6.25,6.26,587500.0,5.4725,5.5247,5.4377,5.4464,587500.0
2009-03-27 12:30:00,6.25,6.38,6.15,6.17,2092300.0,5.4377,5.5508,5.3507,5.3681,2092300.0
2009-03-27 13:00:00,6.18,6.2,6.14,6.15,417200.0,5.3768,5.3942,5.342,5.3507,417200.0
2009-03-27 13:30:00,6.15,6.19,6.05,6.07,681300.0,5.3507,5.3855,5.2637,5.2811,681300.0
2009-03-27 14:00:00,6.07,6.08,6.01,6.03,525000.0,5.2811,5.2898,5.2289,5.2463,525000.0
2009-03-27 14:30:00,6.03,6.17,6.01,6.17,485500.0,5.2463,5.3681,5.2289,5.3681,485500.0
2009-03-27 15:00:00,6.16,6.17,6.07,6.1,493800.0,5.3594,5.3681,5.2811,5.3072,493800.0
2009-03-27 15:30:00,6.09,6.11,6.01,6.04,1159900.0,5.2985,5.3159,5.2289,5.255,1159900.0
2009-03-30 09:30:00,5.87,5.87,5.5,5.51,986300.0,5.107,5.107,4.7851,4.7938,986300.0
2009-03-30 10:00:00,5.5,5.51,5.39,5.44,1093200.0,4.7851,4.7938,4.6894,4.7329,1093200.0
2009-03-30 10:30:00,5.44,5.45,5.29,5.38,1053100.0,4.7329,4.7416,4.6024,4.6807,1053100.0
2009-03-30 11:00:00,5.41,5.53,5.33,5.5,1431400.0,4.7068,4.8112,4.6372,4.7851,1431400.0
2009-03-30 11:30:00,5.5,5.65,5.45,5.63,1210800.0,4.7851,4.9156,4.7416,4.8982,1210800.0
2009-03-30 12:00:00,5.63,5.64,5.56,5.64,325600.0,4.8982,4.9069,4.8373,4.9069,325600.0
2009-03-30 12:30:00,5.64,5.64,5.53,5.53,338800.0,4.9069,4.9069,4.8112,4.8112,338800.0
2009-03-30 13:00:00,5.53,5.6,5.51,5.58,410400.0,4.8112,4.8721,4.7938,4.8547,410400.0
2009-03-30 13:30:00,5.57,5.59,5.46,5.46,354500.0,4.846,4.8634,4.7503,4.7503,354500.0
2009-03-30 14:00:00,5.46,5.52,5.39,5.4,701900.0,4.7503,4.8025,4.6894,4.6981,701900.0
2009-03-30 14:30:00,5.39,5.43,5.35,5.36,486200.0,4.6894,4.7242,4.6546,4.6633,486200.0
2009-03-30 15:00:00,5.36,5.46,5.35,5.4,511800.0,4.6633,4.7503,4.6546,4.6981,511800.0
2009-03-30 15:30:00,5.41,5.47,5.36,5.41,1156200.0,4.7068,4.759,4.6633,4.7068,1156200.0
2009-03-31 09:30:00,5.58,5.69,5.4,5.5,1236700.0,4.8547,4.9504,4.6981,4.7851,1236700.0
2009-03-31 10:00:00,5.5,5.6,5.49,5.6,660400.0,4.7851,4.8721,4.7764,4.8721,660400.0
2009-03-31 10:30:00,5.59,5.7,5.48,5.51,1189600.0,4.8634,4.9591,4.7677,4.7938,1189600.0
2009-03-31 11:00:00,5.51,5.57,5.49,5.53,530500.0,4.7938,4.846,4.7764,4.8112,530500.0
2009-03-31 11:30:00,5.53,5.53,5.46,5.5,604000.0,4.8112,4.8112,4.7503,4.7851,604000.0
2009-03-31 12:00:00,5.5,5.53,5.45,5.47,306000.0,4.7851,4.8112,4.7416,4.759,306000.0
2009-03-31 12:30:00,5.47,5.52,5.45,5.51,324300.0,4.759,4.8025,4.7416,4.7938,324300.0
2009-03-31 13:00:00,5.5,5.56,5.48,5.54,335700.0,4.7851,4.8373,4.7677,4.8199,335700.0
2009-03-31 13:30:00,5.54,5.6,5.53,5.57,351000.0,4.8199,4.8721,4.8112,4.846,351000.0
2009-03-31 14:00:00,5.57,5.78,5.57,5.72,1330800.0,4.846,5.0287,4.846,4.9765,1330800.0
2009-03-31 14:30:00,5.73,5.85,5.72,5.72,1090000.0,4.9852,5.0896,4.9765,4.9765,1090000.0
2009-03-31 15:00:00,5.73,5.75,5.68,5.74,618200.0,4.9852,5.0026,4.9417,4.9939,618200.0
2009-03-31 15:30:00,5.74,5.74,5.57,5.67,1341300.0,4.9939,4.9939,4.846,4.933,1341300.0
2009-04-01 09:30:00,5.52,5.7,5.36,5.69,684900.0,4.8025,4.9591,4.6633,4.9504,684900.0
2009-04-01 10:00:00,5.69,5.86,5.69,5.79,1078900.0,4.9504,5.0983,4.9504,5.0374,1078900.0
2009-04-01 10:30:00,5.78,5.88,5.75,5.83,962200.0,5.0287,5.1157,5.0026,5.0722,962200.0
2009-04-01 11:00:00,5.83,5.86,5.8,5.82,507600.0,5.0722,5.0983,5.0461,5.0635,507600.0
2009-04-01 11:30:00,5.82,5.9,5.79,5.89,643400.0,5.0635,5.1331,5.0374,5.1244,643400.0
2009-04-01 12:00:00,5.89,5.95,5.86,5.94,331500.0,5.1244,5.1767,5.0983,5.168,331500.0
2009-04-01 12:30:00,5.94,5.94,5.89,5.92,371700.0,5.168,5.168,5.1244,5.1505,371700.0
2009-04-01 13:00:00,5.91,5.94,5.85,5.89,349200.0,5.1418,5.168,5.0896,5.1244,349200.0
2009-04-01 13:30:00,5.89,5.93,5.77,5.79,837000.0,5.1244,5.1592,5.02,5.0374,837000.0
2009-04-01 14:00:00,5.8,5.85,5.79,5.81,822900.0,5.0461,5.0896,5.0374,5.0548,822900.0
2009-04-01 14:30:00,5.82,5.89,5.8,5.81,923400.0,5.0635,5.1244,5.0461,5.0548,923400.0
2009-04-01 15:00:00,5.82,5.88,5.73,5.87,1135800.0,5.0635,5.1157,4.9852,5.107,1135800.0
2009-04-01 15:30:00,5.87,5.94,5.84,5.91,1812000.0,5.107,5.168,5.0809,5.1418,1812000.0
2009-04-02 09:30:00,6.01,6.39,5.97,6.37,1897900.0,5.2289,5.5595,5.1941,5.5421,1897900.0
2009-04-02 10:00:00,6.38,6.42,6.22,6.23,1247900.0,5.5508,5.5856,5.4116,5.4203,1247900.0
2009-04-02 10:30:00,6.22,6.34,6.19,6.27,695100.0,5.4116,5.516,5.3855,5.4551,695100.0
2009-04-02 11:00:00,6.26,6.45,6.26,6.44,948100.0,5.4464,5.6117,5.4464,5.603,948100.0
2009-04-02 11:30:00,6.44,6.53,6.38,6.52,1076700.0,5.603,5.6813,5.5508,5.6726,1076700.0
2009-04-02 12:00:00,6.51,6.6,6.45,6.56,839400.0,5.6639,5.7422,5.6117,5.7074,839400.0
2009-04-02 12:30:00,6.56,6.63,6.54,6.57,821600.0,5.7074,5.7683,5.69,5.7161,821600.0
2009-04-02 13:00:00,6.57,6.58,6.36,6.38,1471900.0,5.7161,5.7248,5.5334,5.5508,1471900.0
2009-04-02 13:30:00,6.38,6.45,6.37,6.39,764500.0,5.5508,5.6117,5.5421,5.5595,764500.0
2009-04-02 14:00:00,6.39,6.55,6.39,6.54,992200.0,5.5595,5.6987,5.5595,5.69,992200.0
2009-04-02 14:30:00,6.54,6.62,6.49,6.58,742700.0,5.69,5.7596,5.6465,5.7248,742700.0
2009-04-02 15:00:00,6.59,6.62,6.47,6.52,800800.0,5.7335,5.7596,5.6291,5.6726,800800.0
2009-04-02 15:30:00,6.52,6.53,6.41,6.42,1379300.0,5.6726,5.6813,5.5769,5.5856,1379300.0
2009-04-03 09:30:00,6.54,6.54,6.3,6.47,973800.0,5.69,5.69,5.4812,5.6291,973800.0
2009-04-03 10:00:00,6.46,6.5,6.37,6.49,866900.0,5.6204,5.6552,5.5421,5.6465,866900.0
2009-04-03 10:30:00,6.5,6.58,6.48,6.58,919900.0,5.6552,5.7248,5.6378,5.7248,919900.0
2009-04-03 11:00:00,6.58,6.59,6.5,6.56,503500.0,5.7248,5.7335,5.6552,5.7074,503500.0
2009-04-03 11:30:00,6.56,6.64,6.54,6.64,484200.0,5.7074,5.777,5.69,5.777,484200.0
2009-04-03 12:00:00,6.64,6.69,6.58,6.62,528700.0,5.777,5.8205,5.7248,5.7596,528700.0
2009-04-03 12:30:00,6.63,6.69,6.58,6.69,565100.0,5.7683,5.8205,5.7248,5.8205,565100.0
2009-04-03 13:00:00,6.7,6.7,6.54,6.59,697200.0,5.8292,5.8292,5.69,5.7335,697200.0
2009-04-03 13:30:00,6.58,6.64,6.53,6.61,440500.0,5.7248,5.777,5.6813,5.7509,440500.0
2009-04-03 14:00:00,6.6,6.72,6.54,6.72,663700.0,5.7422,5.8466,5.69,5.8466,663700.0
2009-04-03 14:30:00,6.71,6.78,6.66,6.72,1192500.0,5.8379,5.8988,5.7944,5.8466,1192500.0
2009-04-03 15:00:00,6.72,6.72,6.58,6.6,818400.0,5.8466,5.8466,5.7248,5.7422,818400.0
2009-04-03 15:30:00,6.6,6.68,6.53,6.67,1248400.0,5.7422,5.8118,5.6813,5.8031,1248400.0
2009-04-06 09:30:00,6.5,7.1,6.5,7.05,2453900.0,5.6552,6.1772,5.6552,6.1337,2453900.0
2009-04-06 10:00:00,7.04,7.16,6.97,7.08,2008600.0,6.125,6.2294,6.0641,6.1598,2008600.0
2009-04-06 10:30:00,7.07,7.15,7.05,7.14,995100.0,6.1511,6.2207,6.1337,6.212,995100.0
2009-04-06 11:00:00,7.14,7.15,6.94,6.95,870100.0,6.212,6.2207,6.038,6.0467,870100.0
2009-04-06 11:30:00,6.94,6.95,6.83,6.85,939200.0,6.038,6.0467,5.9423,5.9597,939200.0
2009-04-06 12:00:00,6.85,6.85,6.65,6.7,1456900.0,5.9597,5.9597,5.7857,5.8292,1456900.0
2009-04-06 12:30:00,6.71,6.81,6.67,6.79,1207800.0,5.8379,5.9249,5.8031,5.9075,1207800.0
2009-04-06 13:00:00,6.78,6.82,6.69,6.76,800300.0,5.8988,5.9336,5.8205,5.8814,800300.0
2009-04-06 13:30:00,6.76,6.89,6.75,6.86,517800.0,5.8814,5.9945,5.8727,5.9684,517800.0
2009-04-06 14:00:00,6.86,6.92,6.82,6.86,315600.0,5.9684,6.0206,5.9336,5.9684,315600.0
2009-04-06 14:30:00,6.86,6.97,6.82,6.89,557500.0,5.9684,6.0641,5.9336,5.9945,557500.0
2009-04-06 15:00:00,6.89,7.0,6.87,6.94,860500.0,5.9945,6.0902,5.9771,6.038,860500.0
2009-04-06 15:30:00,6.94,7.0,6.87,6.95,990000.0,6.038,6.0902,5.9771,6.0467,990000.0
2009-04-07 09:30:00,6.83,6.84,6.5,6.83,1003300.0,5.9423,5.951,5.6552,5.9423,1003300.0
2009-04-07 10:00:00,6.84,6.99,6.78,6.79,962300.0,5.951,6.0815,5.8988,5.9075,962300.0
2009-04-07 10:30:00,6.79,6.85,6.72,6.74,653500.0,5.9075,5.9597,5.8466,5.864,653500.0
2009-04-07 11:00:00,6.74,6.78,6.67,6.71,398000.0,5.864,5.8988,5.8031,5.8379,398000.0
2009-04-07 11:30:00,6.71,6.73,6.6,6.65,700700.0,5.8379,5.8553,5.7422,5.7857,700700.0
2009-04-07 12:00:00,6.65,6.75,6.64,6.64,380100.0,5.7857,5.8727,5.777,5.777,380100.0
2009-04-07 12:30:00,6.64,6.65,6.57,6.57,450900.0,5.777,5.7857,5.7161,5.7161,450900.0
2009-04-07 13:00:00,6.57,6.61,6.55,6.57,371700.0,5.7161,5.7509,5.6987,5.7161,371700.0
2009-04-07 13:30:00,6.57,6.66,6.57,6.65,624200.0,5.7161,5.7944,5.7161,5.7857,624200.0
2009-04-07 14:00:00,6.64,6.66,6.58,6.64,675100.0,5.777,5.7944,5.7248,5.777,675100.0
2009-04-07 14:30:00,6.64,6.67,6.62,6.66,643000.0,5.777,5.8031,5.7596,5.7944,643000.0
2009-04-07 15:00:00,6.66,6.76,6.65,6.69,1026700.0,5.7944,5.8814,5.7857,5.8205,1026700.0
2009-04-07 15:30:00,6.68,6.71,6.64,6.66,1271600.0,5.8118,5.8379,5.777,5.7944,1271600.0
2009-04-08 09:30:00,6.72,6.91,6.72,6.81,1386100.0,5.8466,6.0119,5.8466,5.9249,1386100.0
2009-04-08 10:00:00,6.8,6.86,6.78,6.81,806400.0,5.9162,5.9684,5.8988,5.9249,806400.0
2009-04-08 10:30:00,6.81,6.86,6.77,6.8,663800.0,5.9249,5.9684,5.8901,5.9162,663800.0
2009-04-08 11:00:00,6.8,6.93,6.79,6.92,646200.0,5.9162,6.0293,5.9075,6.0206,646200.0
2009-04-08 11:30:00,6.91,7.0,6.91,6.95,942400.0,6.0119,6.0902,6.0119,6.0467,942400.0
2009-04-08 12:00:00,6.96,7.0,6.9,7.0,403300.0,6.0554,6.0902,6.0032,6.0902,403300.0
2009-04-08 12:30:00,7.0,7.0,6.94,7.0,305000.0,6.0902,6.0902,6.038,6.0902,305000.0
2009-04-08 13:00:00,6.99,7.0,6.94,6.98,478800.0,6.0815,6.0902,6.038,6.0728,478800.0
2009-04-08 13:30:00,6.98,6.99,6.93,6.95,315400.0,6.0728,6.0815,6.0293,6.0467,315400.0
2009-04-08 14:00:00,6.95,6.96,6.82,6.84,877500.0,6.0467,6.0554,5.9336,5.951,877500.0
2009-04-08 14:30:00,6.84,6.85,6.79,6.8,440600.0,5.951,5.9597,5.9075,5.9162,440600.0
2009-04-08 15:00:00,6.8,6.88,6.75,6.8,623200.0,5.9162,5.9858,5.8727,5.9162,623200.0
2009-04-08 15:30:00,6.8,6.92,6.8,6.91,931000.0,5.9162,6.0206,5.9162,6.0119,931000.0
2009-04-09 09:30:00,7.09,7.29,7.08,7.28,2274100.0,6.1685,6.3425,6.1598,6.3338,2274100.0
2009-04-09 10:00:00,7.29,7.36,7.22,7.28,1202200.0,6.3425,6.4034,6.2816,6.3338,1202200.0
2009-04-09 10:30:00,7.28,7.29,7.2,7.24,569700.0,6.3338,6.3425,6.2642,6.299,569700.0
2009-04-09 11:00:00,7.24,7.29,7.21,7.21,765500.0,6.299,6.3425,6.2729,6.2729,765500.0
2009-04-09 11:30:00,7.21,7.31,7.21,7.3,1166500.0,6.2729,6.3599,6.2729,6.3512,1166500.0
2009-04-09 12:00:00,7.3,7.3,7.24,7.28,612800.0,6.3512,6.3512,6.299,6.3338,612800.0
2009-04-09 12:30:00,7.28,7.37,7.27,7.35,855400.0,6.3338,6.4121,6.3251,6.3947,855400.0
2009-04-09 13:00:00,7.34,7.41,7.34,7.39,1071100.0,6.386,6.4469,6.386,6.4295,1071100.0
2009-04-09 13:30:00,7.4,7.43,7.34,7.43,837100.0,6.4382,6.4643,6.386,6.4643,837100.0
2009-04-09 14:00:00,7.43,7.44,7.33,7.36,830300.0,6.4643,6.473,6.3773,6.4034,830300.0
2009-04-09 14:30:00,7.36,7.4,7.32,7.34,867300.0,6.4034,6.4382,6.3686,6.386,867300.0
2009-04-09 15:00:00,7.35,7.37,7.27,7.32,932200.0,6.3947,6.4121,6.3251,6.3686,932200.0
2009-04-09 15:30:00,7.33,7.38,7.28,7.37,1798300.0,6.3773,6.4208,6.3338,6.4121,1798300.0
2009-04-13 09:30:00,7.27,7.44,7.16,7.37,653900.0,6.3251,6.473,6.2294,6.4121,653900.0
2009-04-13 10:00:00,7.37,7.53,7.35,7.44,1067100.0,6.4121,6.5513,6.3947,6.473,1067100.0
2009-04-13 10:30:00,7.44,7.44,7.33,7.4,806900.0,6.473,6.473,6.3773,6.4382,806900.0
2009-04-13 11:00:00,7.4,7.44,7.34,7.42,737500.0,6.4382,6.473,6.386,6.4556,737500.0
2009-04-13 11:30:00,7.42,7.42,7.34,7.4,793000.0,6.4556,6.4556,6.386,6.4382,793000.0
2009-04-13 12:00:00,7.4,7.41,7.3,7.4,563600.0,6.4382,6.4469,6.3512,6.4382,563600.0
2009-04-13 12:30:00,7.39,7.44,7.37,7.41,506500.0,6.4295,6.473,6.4121,6.4469,506500.0
2009-04-13 13:00:00,7.42,7.42,7.31,7.36,825000.0,6.4556,6.4556,6.3599,6.4034,825000.0
2009-04-13 13:30:00,7.36,7.37,7.27,7.29,521000.0,6.4034,6.4121,6.3251,6.3425,521000.0
2009-04-13 14:00:00,7.3,7.34,7.28,7.34,695000.0,6.3512,6.386,6.3338,6.386,695000.0
2009-04-13 14:30:00,7.33,7.38,7.32,7.33,657400.0,6.3773,6.4208,6.3686,6.3773,657400.0
2009-04-13 15:00:00,7.34,7.46,7.31,7.43,962300.0,6.386,6.4904,6.3599,6.4643,962300.0
2009-04-13 15:30:00,7.43,7.54,7.42,7.48,1914700.0,6.4643,6.56,6.4556,6.5078,1914700.0
2009-04-14 09:30:00,7.44,7.48,7.15,7.18,1748800.0,6.473,6.5078,6.2207,6.2468,1748800.0
2009-04-14 10:00:00,7.18,7.23,7.08,7.14,1299300.0,6.2468,6.2903,6.1598,6.212,1299300.0
2009-04-14 10:30:00,7.14,7.24,7.14,7.17,775900.0,6.212,6.299,6.212,6.2381,775900.0
2009-04-14 11:00:00,7.17,7.2,7.08,7.1,824500.0,6.2381,6.2642,6.1598,6.1772,824500.0
2009-04-14 11:30:00,7.1,7.15,7.02,7.03,791700.0,6.1772,6.2207,6.1076,6.1163,791700.0
2009-04-14 12:00:00,7.02,7.02,6.88,6.9,785800.0,6.1076,6.1076,5.9858,6.0032,785800.0
2009-04-14 12:30:00,6.9,6.91,6.83,6.86,614900.0,6.0032,6.0119,5.9423,5.9684,614900.0
2009-04-14 13:00:00,6.86,7.0,6.85,6.99,477800.0,5.9684,6.0902,5.9597,6.0815,477800.0
2009-04-14 13:30:00,6.99,7.04,6.94,7.03,685200.0,6.0815,6.125,6.038,6.1163,685200.0
2009-04-14 14:00:00,7.03,7.13,6.99,7.09,749700.0,6.1163,6.2033,6.0815,6.1685,749700.0
2009-04-14 14:30:00,7.09,7.09,6.99,7.08,776800.0,6.1685,6.1685,6.0815,6.1598,776800.0
2009-04-14 15:00:00,7.09,7.09,6.99,7.03,888400.0,6.1685,6.1685,6.0815,6.1163,888400.0
2009-04-14 15:30:00,7.02,7.06,6.95,7.02,1522800.0,6.1076,6.1424,6.0467,6.1076,1522800.0
2009-04-15 09:30:00,6.87,6.9,6.6,6.69,1626100.0,5.9771,6.0032,5.7422,5.8205,1626100.0
2009-04-15 10:00:00,6.69,6.77,6.68,6.71,986600.0,5.8205,5.8901,5.8118,5.8379,986600.0
2009-04-15 10:30:00,6.72,6.74,6.66,6.66,821400.0,5.8466,5.864,5.7944,5.7944,821400.0
2009-04-15 11:00:00,6.67,7.32,6.66,7.25,5537700.0,5.8031,6.3686,5.7944,6.3077,5537700.0
2009-04-15 11:30:00,7.25,7.48,7.22,7.37,3133800.0,6.3077,6.5078,6.2816,6.4121,3133800.0
2009-04-15 12:00:00,7.37,7.43,7.29,7.35,829600.0,6.4121,6.4643,6.3425,6.3947,829600.0
2009-04-15 12:30:00,7.35,7.39,7.32,7.35,1025900.0,6.3947,6.4295,6.3686,6.3947,1025900.0
2009-04-15 13:00:00,7.35,7.39,7.3,7.34,854500.0,6.3947,6.4295,6.3512,6.386,854500.0
2009-04-15 13:30:00,7.34,7.37,7.29,7.37,430600.0,6.386,6.4121,6.3425,6.4121,430600.0
2009-04-15 14:00:00,7.36,7.41,7.15,7.16,1019900.0,6.4034,6.4469,6.2207,6.2294,1019900.0
2009-04-15 14:30:00,7.16,7.2,7.09,7.13,848400.0,6.2294,6.2642,6.1685,6.2033,848400.0
2009-04-15 15:00:00,7.12,7.21,7.12,7.17,1093900.0,6.1946,6.2729,6.1946,6.2381,1093900.0
2009-04-15 15:30:00,7.17,7.33,7.16,7.3,2923700.0,6.2381,6.3773,6.2294,6.3512,2923700.0
2009-04-16 09:30:00,7.41,7.46,7.04,7.18,956000.0,6.4469,6.4904,6.125,6.2468,956000.0
2009-04-16 10:00:00,7.18,7.23,7.06,7.16,698400.0,6.2468,6.2903,6.1424,6.2294,698400.0
2009-04-16 10:30:00,7.16,7.17,7.08,7.13,700300.0,6.2294,6.2381,6.1598,6.2033,700300.0
2009-04-16 11:00:00,7.13,7.16,7.08,7.12,683000.0,6.2033,6.2294,6.1598,6.1946,683000.0
2009-04-16 11:30:00,7.12,7.16,7.1,7.11,869400.0,6.1946,6.2294,6.1772,6.1859,869400.0
2009-04-16 12:00:00,7.12,7.15,7.1,7.14,876300.0,6.1946,6.2207,6.1772,6.212,876300.0
2009-04-16 12:30:00,7.14,7.22,7.12,7.21,1038300.0,6.212,6.2816,6.1946,6.2729,1038300.0
2009-04-16 13:00:00,7.2,7.25,7.17,7.23,1030000.0,6.2642,6.3077,6.2381,6.2903,1030000.0
2009-04-16 13:30:00,7.22,7.24,7.1,7.17,1225600.0,6.2816,6.299,6.1772,6.2381,1225600.0
2009-04-16 14:00:00,7.16,7.26,7.15,7.26,1361600.0,6.2294,6.3164,6.2207,6.3164,1361600.0
2009-04-16 14:30:00,7.26,7.37,7.25,7.32,1083200.0,6.3164,6.4121,6.3077,6.3686,1083200.0
2009-04-16 15:00:00,7.31,7.38,7.3,7.34,887900.0,6.3599,6.4208,6.3512,6.386,887900.0
2009-04-16 15:30:00,7.33,7.37,7.2,7.24,2011500.0,6.3773,6.4121,6.2642,6.299,2011500.0
2009-04-17 09:30:00,7.22,7.35,7.16,7.23,682900.0,6.2816,6.3947,6.2294,6.2903,682900.0
2009-04-17 10:00:00,7.24,7.36,7.23,7.3,569900.0,6.299,6.4034,6.2903,6.3512,569900.0
2009-04-17 10:30:00,7.3,7.3,7.25,7.26,512500.0,6.3512,6.3512,6.3077,6.3164,512500.0
2009-04-17 11:00:00,7.26,7.29,7.22,7.27,386800.0,6.3164,6.3425,6.2816,6.3251,386800.0
2009-04-17 11:30:00,7.26,7.27,7.22,7.22,277200.0,6.3164,6.3251,6.2816,6.2816,277200.0
2009-04-17 12:00:00,7.22,7.23,7.2,7.23,224300.0,6.2816,6.2903,6.2642,6.2903,224300.0
2009-04-17 12:30:00,7.23,7.23,7.15,7.2,448600.0,6.2903,6.2903,6.2207,6.2642,448600.0
2009-04-17 13:00:00,7.2,7.25,7.17,7.23,274500.0,6.2642,6.3077,6.2381,6.2903,274500.0
2009-04-17 13:30:00,7.23,7.3,7.21,7.3,254300.0,6.2903,6.3512,6.2729,6.3512,254300.0
2009-04-17 14:00:00,7.3,7.35,7.23,7.34,787000.0,6.3512,6.3947,6.2903,6.386,787000.0
2009-04-17 14:30:00,7.35,7.41,7.28,7.28,841800.0,6.3947,6.4469,6.3338,6.3338,841800.0
2009-04-17 15:00:00,7.28,7.39,7.28,7.37,591700.0,6.3338,6.4295,6.3338,6.4121,591700.0
2009-04-17 15:30:00,7.37,7.4,7.32,7.33,1149900.0,6.4121,6.4382,6.3686,6.3773,1149900.0
2009-04-20 09:30:00,7.19,7.25,6.81,6.85,1464000.0,6.2555,6.3077,5.9249,5.9597,1464000.0
2009-04-20 10:00:00,6.85,6.9,6.79,6.84,760100.0,5.9597,6.0032,5.9075,5.951,760100.0
2009-04-20 10:30:00,6.84,6.85,6.75,6.77,547000.0,5.951,5.9597,5.8727,5.8901,547000.0
2009-04-20 11:00:00,6.77,6.91,6.75,6.87,725900.0,5.8901,6.0119,5.8727,5.9771,725900.0
2009-04-20 11:30:00,6.86,6.89,6.78,6.79,583800.0,5.9684,5.9945,5.8988,5.9075,583800.0
2009-04-20 12:00:00,6.78,6.84,6.75,6.83,434400.0,5.8988,5.951,5.8727,5.9423,434400.0
2009-04-20 12:30:00,6.83,6.85,6.8,6.85,381400.0,5.9423,5.9597,5.9162,5.9597,381400.0
2009-04-20 13:00:00,6.84,6.85,6.77,6.77,387300.0,5.951,5.9597,5.8901,5.8901,387300.0
2009-04-20 13:30:00,6.77,6.85,6.77,6.8,692000.0,5.8901,5.9597,5.8901,5.9162,692000.0
2009-04-20 14:00:00,6.8,6.81,6.75,6.78,681900.0,5.9162,5.9249,5.8727,5.8988,681900.0
2009-04-20 14:30:00,6.77,6.87,6.73,6.81,852700.0,5.8901,5.9771,5.8553,5.9249,852700.0
2009-04-20 15:00:00,6.8,6.91,6.8,6.84,797200.0,5.9162,6.0119,5.9162,5.951,797200.0
2009-04-20 15:30:00,6.84,6.94,6.82,6.83,1600200.0,5.951,6.038,5.9336,5.9423,1600200.0
2009-04-21 09:30:00,6.92,7.71,6.8,7.7,3075300.0,6.0206,6.7079,5.9162,6.6992,3075300.0
2009-04-21 10:00:00,7.7,7.9,7.55,7.59,2170900.0,6.6992,6.8732,6.5687,6.6035,2170900.0
2009-04-21 10:30:00,7.59,7.81,7.5,7.79,1250800.0,6.6035,6.7949,6.5252,6.7775,1250800.0
2009-04-21 11:00:00,7.79,8.0,7.7,7.97,1574000.0,6.7775,6.9602,6.6992,6.9341,1574000.0
2009-04-21 11:30:00,7.96,8.0,7.89,7.94,1433200.0,6.9254,6.9602,6.8645,6.908,1433200.0
2009-04-21 12:00:00,7.95,8.09,7.94,8.0,1193200.0,6.9167,7.0385,6.908,6.9602,1193200.0
2009-04-21 12:30:00,8.0,8.1,7.91,7.94,1218900.0,6.9602,7.0472,6.8819,6.908,1218900.0
2009-04-21 13:00:00,7.94,8.06,7.94,8.01,622100.0,6.908,7.0124,6.908,6.9689,622100.0
2009-04-21 13:30:00,8.01,8.05,7.91,7.95,918400.0,6.9689,7.0037,6.8819,6.9167,918400.0
2009-04-21 14:00:00,7.95,8.0,7.77,7.93,1107000.0,6.9167,6.9602,6.7601,6.8993,1107000.0
2009-04-21 14:30:00,7.93,7.98,7.9,7.94,592400.0,6.8993,6.9428,6.8732,6.908,592400.0
2009-04-21 15:00:00,7.94,8.15,7.92,8.06,1564200.0,6.908,7.0907,6.8906,7.0124,1564200.0
2009-04-21 15:30:00,8.06,8.11,8.02,8.1,1912200.0,7.0124,7.0559,6.9776,7.0472,1912200.0
2009-04-22 09:30:00,7.88,8.12,7.76,7.97,2389200.0,6.8558,7.0646,6.7514,6.9341,2389200.0
2009-04-22 10:00:00,7.97,8.24,7.97,8.23,1748500.0,6.9341,7.169,6.9341,7.1603,1748500.0
2009-04-22 10:30:00,8.22,8.23,8.02,8.03,1164900.0,7.1516,7.1603,6.9776,6.9863,1164900.0
2009-04-22 11:00:00,8.04,8.14,7.85,7.9,2311500.0,6.995,7.082,6.8297,6.8732,2311500.0
2009-04-22 11:30:00,7.91,7.97,7.88,7.91,567100.0,6.8819,6.9341,6.8558,6.8819,567100.0
2009-04-22 12:00:00,7.9,7.91,7.64,7.66,698600.0,6.8732,6.8819,6.647,6.6644,698600.0
2009-04-22 12:30:00,7.66,7.68,7.4,7.48,1503700.0,6.6644,6.6818,6.4382,6.5078,1503700.0
2009-04-22 13:00:00,7.48,7.75,7.47,7.73,777700.0,6.5078,6.7427,6.4991,6.7253,777700.0
2009-04-22 13:30:00,7.73,7.8,7.67,7.7,401400.0,6.7253,6.7862,6.6731,6.6992,401400.0
2009-04-22 14:00:00,7.7,7.85,7.7,7.85,567800.0,6.6992,6.8297,6.6992,6.8297,567800.0
2009-04-22 14:30:00,7.85,7.95,7.74,7.75,1081000.0,6.8297,6.9167,6.734,6.7427,1081000.0
2009-04-22 15:00:00,7.74,7.93,7.71,7.77,1245700.0,6.734,6.8993,6.7079,6.7601,1245700.0
2009-04-22 15:30:00,7.77,7.77,7.6,7.65,2502300.0,6.7601,6.7601,6.6122,6.6557,2502300.0
2009-04-23 09:30:00,7.8,8.03,7.68,7.98,1517300.0,6.7862,6.9863,6.6818,6.9428,1517300.0
2009-04-23 10:00:00,7.97,8.06,7.84,7.98,1471000.0,6.9341,7.0124,6.821,6.9428,1471000.0
2009-04-23 10:30:00,7.99,8.05,7.95,8.0,944800.0,6.9515,7.0037,6.9167,6.9602,944800.0
2009-04-23 11:00:00,8.01,8.11,7.96,8.07,1001300.0,6.9689,7.0559,6.9254,7.0211,1001300.0
2009-04-23 11:30:00,8.07,8.27,8.06,8.09,1336600.0,7.0211,7.1951,7.0124,7.0385,1336600.0
2009-04-23 12:00:00,8.09,8.18,8.09,8.12,583700.0,7.0385,7.1168,7.0385,7.0646,583700.0
2009-04-23 12:30:00,8.12,8.15,8.06,8.11,1477300.0,7.0646,7.0907,7.0124,7.0559,1477300.0
2009-04-23 13:00:00,8.12,8.18,8.03,8.1,1155200.0,7.0646,7.1168,6.9863,7.0472,1155200.0
2009-04-23 13:30:00,8.1,8.13,8.06,8.11,431000.0,7.0472,7.0733,7.0124,7.0559,431000.0
2009-04-23 14:00:00,8.1,8.11,7.99,8.04,951500.0,7.0472,7.0559,6.9515,6.995,951500.0
2009-04-23 14:30:00,8.05,8.09,7.95,8.01,1144900.0,7.0037,7.0385,6.9167,6.9689,1144900.0
2009-04-23 15:00:00,8.0,8.02,7.95,8.0,798400.0,6.9602,6.9776,6.9167,6.9602,798400.0
2009-04-23 15:30:00,7.99,8.02,7.95,7.99,3178400.0,6.9515,6.9776,6.9167,6.9515,3178400.0
2009-04-24 09:30:00,8.13,8.13,7.87,8.0,1016900.0,7.0733,7.0733,6.8471,6.9602,1016900.0
2009-04-24 10:00:00,8.01,8.06,7.87,7.95,932100.0,6.9689,7.0124,6.8471,6.9167,932100.0
2009-04-24 10:30:00,7.95,8.05,7.9,8.0,903300.0,6.9167,7.0037,6.8732,6.9602,903300.0
2009-04-24 11:00:00,7.99,8.0,7.88,7.96,493500.0,6.9515,6.9602,6.8558,6.9254,493500.0
2009-04-24 11:30:00,7.95,8.06,7.95,8.01,621200.0,6.9167,7.0124,6.9167,6.9689,621200.0
2009-04-24 12:00:00,8.01,8.02,7.96,8.0,294400.0,6.9689,6.9776,6.9254,6.9602,294400.0
2009-04-24 12:30:00,7.99,8.04,7.97,8.0,475900.0,6.9515,6.995,6.9341,6.9602,475900.0
2009-04-24 13:00:00,8.01,8.05,7.99,8.0,359500.0,6.9689,7.0037,6.9515,6.9602,359500.0
2009-04-24 13:30:00,8.0,8.01,7.94,7.99,279800.0,6.9602,6.9689,6.908,6.9515,279800.0
2009-04-24 14:00:00,7.99,8.03,7.83,7.95,760700.0,6.9515,6.9863,6.8123,6.9167,760700.0
2009-04-24 14:30:00,7.95,8.0,7.91,7.97,687600.0,6.9167,6.9602,6.8819,6.9341,687600.0
2009-04-24 15:00:00,7.98,8.0,7.91,7.94,810000.0,6.9428,6.9602,6.8819,6.908,810000.0
2009-04-24 15:30:00,7.93,7.97,7.87,7.89,966400.0,6.8993,6.9341,6.8471,6.8645,966400.0
2009-04-27 09:30:00,6.82,6.95,6.15,6.75,8704800.0,5.9336,6.0467,5.3507,5.8727,8704800.0
2009-04-27 10:00:00,6.75,6.89,6.57,6.8,3267200.0,5.8727,5.9945,5.7161,5.9162,3267200.0
2009-04-27 10:30:00,6.8,6.91,6.74,6.85,3204600.0,5.9162,6.0119,5.864,5.9597,3204600.0
2009-04-27 11:00:00,6.85,6.91,6.84,6.9,1869800.0,5.9597,6.0119,5.951,6.0032,1869800.0
2009-04-27 11:30:00,6.91,7.0,6.86,6.99,1080500.0,6.0119,6.0902,5.9684,6.0815,1080500.0
2009-04-27 12:00:00,6.99,7.0,6.84,6.86,2085000.0,6.0815,6.0902,5.951,5.9684,2085000.0
2009-04-27 12:30:00,6.86,6.9,6.81,6.88,1103500.0,5.9684,6.0032,5.9249,5.9858,1103500.0
2009-04-27 13:00:00,6.88,6.89,6.75,6.76,1476400.0,5.9858,5.9945,5.8727,5.8814,1476400.0
2009-04-27 13:30:00,6.76,6.76,6.61,6.67,1692300.0,5.8814,5.8814,5.7509,5.8031,1692300.0
2009-04-27 14:00:00,6.66,6.76,6.66,6.75,1204500.0,5.7944,5.8814,5.7944,5.8727,1204500.0
2009-04-27 14:30:00,6.75,6.8,6.74,6.75,944600.0,5.8727,5.9162,5.864,5.8727,944600.0
2009-04-27 15:00:00,6.75,6.8,6.74,6.76,1343100.0,5.8727,5.9162,5.864,5.8814,1343100.0
2009-04-27 15:30:00,6.76,6.79,6.72,6.75,2431600.0,5.8814,5.9075,5.8466,5.8727,2431600.0
2009-04-28 09:30:00,6.35,6.92,6.31,6.86,5484300.0,5.5247,6.0206,5.4899,5.9684,5484300.0
2009-04-28 10:00:00,6.86,6.95,6.62,6.75,2469300.0,5.9684,6.0467,5.7596,5.8727,2469300.0
2009-04-28 10:30:00,6.75,6.85,6.7,6.75,1118300.0,5.8727,5.9597,5.8292,5.8727,1118300.0
2009-04-28 11:00:00,6.76,6.8,6.68,6.68,994400.0,5.8814,5.9162,5.8118,5.8118,994400.0
2009-04-28 11:30:00,6.68,6.72,6.58,6.58,1313900.0,5.8118,5.8466,5.7248,5.7248,1313900.0
2009-04-28 12:00:00,6.59,6.63,6.49,6.57,2080700.0,5.7335,5.7683,5.6465,5.7161,2080700.0
2009-04-28 12:30:00,6.58,6.6,6.55,6.55,681800.0,5.7248,5.7422,5.6987,5.6987,681800.0
2009-04-28 13:00:00,6.55,6.58,6.45,6.49,1254800.0,5.6987,5.7248,5.6117,5.6465,1254800.0
2009-04-28 13:30:00,6.49,6.57,6.47,6.47,1313200.0,5.6465,5.7161,5.6291,5.6291,1313200.0
2009-04-28 14:00:00,6.48,6.5,6.46,6.49,1005800.0,5.6378,5.6552,5.6204,5.6465,1005800.0
2009-04-28 14:30:00,6.49,6.49,6.26,6.29,3484800.0,5.6465,5.6465,5.4464,5.4725,3484800.0
2009-04-28 15:00:00,6.29,6.31,6.11,6.11,3777300.0,5.4725,5.4899,5.3159,5.3159,3777300.0
2009-04-28 15:30:00,6.11,6.17,5.98,6.1,6431600.0,5.3159,5.3681,5.2028,5.3072,6431600.0
2009-04-29 09:30:00,6.38,6.39,6.15,6.3,2542300.0,5.5508,5.5595,5.3507,5.4812,2542300.0
2009-04-29 10:00:00,6.3,6.32,6.21,6.28,2462600.0,5.4812,5.4986,5.4029,5.4638,2462600.0
2009-04-29 10:30:00,6.28,6.28,6.17,6.25,1771800.0,5.4638,5.4638,5.3681,5.4377,1771800.0
2009-04-29 11:00:00,6.25,6.3,6.23,6.29,1485700.0,5.4377,5.4812,5.4203,5.4725,1485700.0
2009-04-29 11:30:00,6.29,6.36,6.25,6.35,2215000.0,5.4725,5.5334,5.4377,5.5247,2215000.0
2009-04-29 12:00:00,6.34,6.35,6.28,6.3,2075700.0,5.516,5.5247,5.4638,5.4812,2075700.0
2009-04-29 12:30:00,6.31,6.33,6.28,6.32,2953400.0,5.4899,5.5073,5.4638,5.4986,2953400.0
2009-04-29 13:00:00,6.32,6.38,6.3,6.36,1412300.0,5.4986,5.5508,5.4812,5.5334,1412300.0
2009-04-29 13:30:00,6.36,6.4,6.36,6.4,1002300.0,5.5334,5.5682,5.5334,5.5682,1002300.0
2009-04-29 14:00:00,6.4,6.47,6.36,6.43,1682200.0,5.5682,5.6291,5.5334,5.5943,1682200.0
2009-04-29 14:30:00,6.43,6.5,6.39,6.39,1732100.0,5.5943,5.6552,5.5595,5.5595,1732100.0
2009-04-29 15:00:00,6.39,6.42,6.23,6.24,2320000.0,5.5595,5.5856,5.4203,5.429,2320000.0
2009-04-29 15:30:00,6.25,6.31,6.2,6.24,2753600.0,5.4377,5.4899,5.3942,5.429,2753600.0
2009-04-30 09:30:00,6.46,6.47,6.27,6.29,1403900.0,5.6204,5.6291,5.4551,5.4725,1403900.0
2009-04-30 10:00:00,6.3,6.33,6.15,6.25,1469900.0,5.4812,5.5073,5.3507,5.4377,1469900.0
2009-04-30 10:30:00,6.25,6.32,6.22,6.27,1254800.0,5.4377,5.4986,5.4116,5.4551,1254800.0
2009-04-30 11:00:00,6.27,6.3,6.24,6.28,663000.0,5.4551,5.4812,5.429,5.4638,663000.0
2009-04-30 11:30:00,6.28,6.28,6.19,6.25,1427100.0,5.4638,5.4638,5.3855,5.4377,1427100.0
2009-04-30 12:00:00,6.25,6.27,6.24,6.26,987500.0,5.4377,5.4551,5.429,5.4464,987500.0
2009-04-30 12:30:00,6.26,6.26,6.19,6.25,1352200.0,5.4464,5.4464,5.3855,5.4377,1352200.0
2009-04-30 13:00:00,6.25,6.26,6.1,6.14,1441800.0,5.4377,5.4464,5.3072,5.342,1441800.0
2009-04-30 13:30:00,6.13,6.22,6.13,6.21,738500.0,5.3333,5.4116,5.3333,5.4029,738500.0
2009-04-30 14:00:00,6.22,6.27,6.21,6.25,1228700.0,5.4116,5.4551,5.4029,5.4377,1228700.0
2009-04-30 14:30:00,6.25,6.3,6.22,6.23,1987700.0,5.4377,5.4812,5.4116,5.4203,1987700.0
2009-04-30 15:00:00,6.23,6.25,6.15,6.2,1764200.0,5.4203,5.4377,5.3507,5.3942,1764200.0
2009-04-30 15:30:00,6.2,6.26,6.11,6.18,2828200.0,5.3942,5.4464,5.3159,5.3768,2828200.0
2009-05-01 09:30:00,6.32,6.44,6.25,6.43,1361700.0,5.4986,5.603,5.4377,5.5943,1361700.0
2009-05-01 10:00:00,6.43,6.51,6.4,6.43,1398600.0,5.5943,5.6639,5.5682,5.5943,1398600.0
2009-05-01 10:30:00,6.44,6.48,6.4,6.41,679700.0,5.603,5.6378,5.5682,5.5769,679700.0
2009-05-01 11:00:00,6.41,6.47,6.39,6.44,568600.0,5.5769,5.6291,5.5595,5.603,568600.0
2009-05-01 11:30:00,6.43,6.45,6.42,6.42,286500.0,5.5943,5.6117,5.5856,5.5856,286500.0
2009-05-01 12:00:00,6.43,6.55,6.4,6.45,1017700.0,5.5943,5.6987,5.5682,5.6117,1017700.0
2009-05-01 12:30:00,6.45,6.5,6.44,6.48,422000.0,5.6117,5.6552,5.603,5.6378,422000.0
2009-05-01 13:00:00,6.49,6.49,6.43,6.44,260700.0,5.6465,5.6465,5.5943,5.603,260700.0
2009-05-01 13:30:00,6.45,6.5,6.45,6.47,861200.0,5.6117,5.6552,5.6117,5.6291,861200.0
2009-05-01 14:00:00,6.47,6.49,6.43,6.45,950300.0,5.6291,5.6465,5.5943,5.6117,950300.0
2009-05-01 14:30:00,6.45,6.45,6.41,6.43,432800.0,5.6117,5.6117,5.5769,5.5943,432800.0
2009-05-01 15:00:00,6.44,6.51,6.42,6.43,1176400.0,5.603,5.6639,5.5856,5.5943,1176400.0
2009-05-01 15:30:00,6.42,6.49,6.4,6.42,1663200.0,5.5856,5.6465,5.5682,5.5856,1663200.0
2009-05-04 09:30:00,6.72,6.97,6.67,6.93,2453900.0,5.8466,6.0641,5.8031,6.0293,2453900.0
2009-05-04 10:00:00,6.93,7.05,6.93,7.03,2204400.0,6.0293,6.1337,6.0293,6.1163,2204400.0
2009-05-04 10:30:00,7.04,7.04,6.95,6.95,1181700.0,6.125,6.125,6.0467,6.0467,1181700.0
2009-05-04 11:00:00,6.96,7.15,6.95,7.13,1645400.0,6.0554,6.2207,6.0467,6.2033,1645400.0
2009-05-04 11:30:00,7.12,7.13,6.99,7.04,1679400.0,6.1946,6.2033,6.0815,6.125,1679400.0
2009-05-04 12:00:00,7.04,7.04,6.95,6.97,888200.0,6.125,6.125,6.0467,6.0641,888200.0
2009-05-04 12:30:00,6.98,7.02,6.97,6.99,814500.0,6.0728,6.1076,6.0641,6.0815,814500.0
2009-05-04 13:00:00,6.99,7.0,6.97,6.99,411000.0,6.0815,6.0902,6.0641,6.0815,411000.0
2009-05-04 13:30:00,6.99,7.01,6.97,7.0,1800500.0,6.0815,6.0989,6.0641,6.0902,1800500.0
2009-05-04 14:00:00,7.0,7.01,6.98,7.0,996800.0,6.0902,6.0989,6.0728,6.0902,996800.0
2009-05-04 14:30:00,7.01,7.01,6.97,6.99,1503000.0,6.0989,6.0989,6.0641,6.0815,1503000.0
2009-05-04 15:00:00,6.99,7.01,6.99,7.0,865900.0,6.0815,6.0989,6.0815,6.0902,865900.0
2009-05-04 15:30:00,6.99,7.02,6.97,7.02,2843600.0,6.0815,6.1076,6.0641,6.1076,2843600.0
2009-05-05 09:30:00,7.15,7.29,7.03,7.24,4140000.0,6.2207,6.3425,6.1163,6.299,4140000.0
2009-05-05 10:00:00,7.25,7.45,7.2,7.45,2240900.0,6.3077,6.4817,6.2642,6.4817,2240900.0
2009-05-05 10:30:00,7.45,7.45,7.26,7.29,1682600.0,6.4817,6.4817,6.3164,6.3425,1682600.0
2009-05-05 11:00:00,7.29,7.36,7.28,7.34,899900.0,6.3425,6.4034,6.3338,6.386,899900.0
2009-05-05 11:30:00,7.33,7.49,7.33,7.43,1596700.0,6.3773,6.5165,6.3773,6.4643,1596700.0
2009-05-05 12:00:00,7.43,7.54,7.39,7.51,1270300.0,6.4643,6.56,6.4295,6.5339,1270300.0
2009-05-05 12:30:00,7.5,7.54,7.45,7.48,1615300.0,6.5252,6.56,6.4817,6.5078,1615300.0
2009-05-05 13:00:00,7.49,7.5,7.46,7.47,781200.0,6.5165,6.5252,6.4904,6.4991,781200.0
2009-05-05 13:30:00,7.47,7.49,7.41,7.47,667200.0,6.4991,6.5165,6.4469,6.4991,667200.0
2009-05-05 14:00:00,7.46,7.51,7.45,7.47,1230500.0,6.4904,6.5339,6.4817,6.4991,1230500.0
2009-05-05 14:30:00,7.47,7.52,7.47,7.48,1036900.0,6.4991,6.5426,6.4991,6.5078,1036900.0
2009-05-05 15:00:00,7.48,7.53,7.47,7.52,1084200.0,6.5078,6.5513,6.4991,6.5426,1084200.0
2009-05-05 15:30:00,7.52,7.55,7.49,7.51,1881100.0,6.5426,6.5687,6.5165,6.5339,1881100.0
2009-05-06 09:30:00,7.7,7.88,7.54,7.57,1943900.0,6.6992,6.8558,6.56,6.5861,1943900.0
2009-05-06 10:00:00,7.57,7.58,7.35,7.36,2737900.0,6.5861,6.5948,6.3947,6.4034,2737900.0
2009-05-06 10:30:00,7.36,7.41,7.25,7.34,1667300.0,6.4034,6.4469,6.3077,6.386,1667300.0
2009-05-06 11:00:00,7.34,7.35,7.26,7.32,1002500.0,6.386,6.3947,6.3164,6.3686,1002500.0
2009-05-06 11:30:00,7.32,7.4,7.29,7.4,515900.0,6.3686,6.4382,6.3425,6.4382,515900.0
2009-05-06 12:00:00,7.4,7.49,7.4,7.45,464700.0,6.4382,6.5165,6.4382,6.4817,464700.0
2009-05-06 12:30:00,7.46,7.46,7.35,7.35,469800.0,6.4904,6.4904,6.3947,6.3947,469800.0
2009-05-06 13:00:00,7.35,7.41,7.32,7.33,533800.0,6.3947,6.4469,6.3686,6.3773,533800.0
2009-05-06 13:30:00,7.33,7.41,7.3,7.39,466300.0,6.3773,6.4469,6.3512,6.4295,466300.0
2009-05-06 14:00:00,7.4,7.42,7.32,7.36,562800.0,6.4382,6.4556,6.3686,6.4034,562800.0
2009-05-06 14:30:00,7.36,7.38,7.29,7.32,532500.0,6.4034,6.4208,6.3425,6.3686,532500.0
2009-05-06 15:00:00,7.33,7.34,7.19,7.26,795200.0,6.3773,6.386,6.2555,6.3164,795200.0
2009-05-06 15:30:00,7.27,7.35,7.25,7.34,1027000.0,6.3251,6.3947,6.3077,6.386,1027000.0
2009-05-07 09:30:00,7.51,7.51,7.06,7.12,1644700.0,6.5339,6.5339,6.1424,6.1946,1644700.0
2009-05-07 10:00:00,7.13,7.23,7.04,7.06,1321900.0,6.2033,6.2903,6.125,6.1424,1321900.0
2009-05-07 10:30:00,7.05,7.07,6.9,7.04,1105000.0,6.1337,6.1511,6.0032,6.125,1105000.0
2009-05-07 11:00:00,7.04,7.07,6.84,6.87,1260200.0,6.125,6.1511,5.951,5.9771,1260200.0
2009-05-07 11:30:00,6.87,7.04,6.74,7.02,1242600.0,5.9771,6.125,5.864,6.1076,1242600.0
2009-05-07 12:00:00,7.02,7.13,7.0,7.1,1077900.0,6.1076,6.2033,6.0902,6.1772,1077900.0
2009-05-07 12:30:00,7.09,7.18,7.08,7.17,466700.0,6.1685,6.2468,6.1598,6.2381,466700.0
2009-05-07 13:00:00,7.17,7.19,7.01,7.06,505100.0,6.2381,6.2555,6.0989,6.1424,505100.0
2009-05-07 13:30:00,7.07,7.09,6.96,7.01,516400.0,6.1511,6.1685,6.0554,6.0989,516400.0
2009-05-07 14:00:00,7.02,7.02,6.92,7.02,459400.0,6.1076,6.1076,6.0206,6.1076,459400.0
2009-05-07 14:30:00,7.02,7.02,6.93,7.0,800600.0,6.1076,6.1076,6.0293,6.0902,800600.0
2009-05-07 15:00:00,7.0,7.02,6.92,7.0,656900.0,6.0902,6.1076,6.0206,6.0902,656900.0
2009-05-07 15:30:00,7.0,7.0,6.9,6.97,1613500.0,6.0902,6.0902,6.0032,6.0641,1613500.0
2009-05-08 09:30:00,7.09,7.17,6.93,7.02,904400.0,6.1685,6.2381,6.0293,6.1076,904400.0
2009-05-08 10:00:00,7.02,7.03,6.71,6.72,1165100.0,6.1076,6.1163,5.8379,5.8466,1165100.0
2009-05-08 10:30:00,6.72,6.78,6.69,6.73,867000.0,5.8466,5.8988,5.8205,5.8553,867000.0
2009-05-08 11:00:00,6.73,6.9,6.73,6.88,1037400.0,5.8553,6.0032,5.8553,5.9858,1037400.0
2009-05-08 11:30:00,6.88,6.94,6.87,6.94,864900.0,5.9858,6.038,5.9771,6.038,864900.0
2009-05-08 12:00:00,6.94,7.0,6.93,6.97,455300.0,6.038,6.0902,6.0293,6.0641,455300.0
2009-05-08 12:30:00,6.97,7.0,6.93,6.99,337100.0,6.0641,6.0902,6.0293,6.0815,337100.0
2009-05-08 13:00:00,6.98,6.99,6.95,6.96,289600.0,6.0728,6.0815,6.0467,6.0554,289600.0
2009-05-08 13:30:00,6.95,6.99,6.95,6.96,527700.0,6.0467,6.0815,6.0467,6.0554,527700.0
2009-05-08 14:00:00,6.96,7.04,6.95,7.0,635800.0,6.0554,6.125,6.0467,6.0902,635800.0
2009-05-08 14:30:00,7.01,7.02,6.97,6.97,684200.0,6.0989,6.1076,6.0641,6.0641,684200.0
2009-05-08 15:00:00,6.98,7.0,6.94,6.95,468100.0,6.0728,6.0902,6.038,6.0467,468100.0
2009-05-08 15:30:00,6.95,7.0,6.93,6.96,1000400.0,6.0467,6.0902,6.0293,6.0554,1000400.0
2009-05-11 09:30:00,6.77,6.9,6.63,6.74,764600.0,5.8901,6.0032,5.7683,5.864,764600.0
2009-05-11 10:00:00,6.74,6.87,6.73,6.86,478300.0,5.864,5.9771,5.8553,5.9684,478300.0
2009-05-11 10:30:00,6.83,7.06,6.79,6.84,761800.0,5.9423,6.1424,5.9075,5.951,761800.0
2009-05-11 11:00:00,6.83,6.95,6.81,6.83,973500.0,5.9423,6.0467,5.9249,5.9423,973500.0
2009-05-11 11:30:00,6.83,6.92,6.82,6.89,324500.0,5.9423,6.0206,5.9336,5.9945,324500.0
2009-05-11 12:00:00,6.89,6.93,6.88,6.9,253300.0,5.9945,6.0293,5.9858,6.0032,253300.0
2009-05-11 12:30:00,6.91,6.98,6.89,6.95,268700.0,6.0119,6.0728,5.9945,6.0467,268700.0
2009-05-11 13:00:00,6.96,7.05,6.93,7.03,475100.0,6.0554,6.1337,6.0293,6.1163,475100.0
2009-05-11 13:30:00,7.04,7.14,7.0,7.09,742300.0,6.125,6.212,6.0902,6.1685,742300.0
2009-05-11 14:00:00,7.09,7.09,6.96,6.97,813800.0,6.1685,6.1685,6.0554,6.0641,813800.0
2009-05-11 14:30:00,6.98,7.0,6.92,6.95,763300.0,6.0728,6.0902,6.0206,6.0467,763300.0
2009-05-11 15:00:00,6.95,6.98,6.93,6.97,497700.0,6.0467,6.0728,6.0293,6.0641,497700.0
2009-05-11 15:30:00,6.96,6.96,6.9,6.95,823000.0,6.0554,6.0554,6.0032,6.0467,823000.0
2009-05-12 09:30:00,6.94,7.06,6.71,6.75,1287500.0,6.038,6.1424,5.8379,5.8727,1287500.0
2009-05-12 10:00:00,6.75,6.76,6.57,6.62,1138800.0,5.8727,5.8814,5.7161,5.7596,1138800.0
2009-05-12 10:30:00,6.61,6.63,6.54,6.58,729000.0,5.7509,5.7683,5.69,5.7248,729000.0
2009-05-12 11:00:00,6.59,6.69,6.58,6.66,563600.0,5.7335,5.8205,5.7248,5.7944,563600.0
2009-05-12 11:30:00,6.65,6.67,6.52,6.57,566900.0,5.7857,5.8031,5.6726,5.7161,566900.0
2009-05-12 12:00:00,6.57,6.57,6.5,6.52,681000.0,5.7161,5.7161,5.6552,5.6726,681000.0
2009-05-12 12:30:00,6.51,6.52,6.5,6.5,277000.0,5.6639,5.6726,5.6552,5.6552,277000.0
2009-05-12 13:00:00,6.5,6.54,6.46,6.51,618300.0,5.6552,5.69,5.6204,5.6639,618300.0
2009-05-12 13:30:00,6.52,6.56,6.48,6.52,641500.0,5.6726,5.7074,5.6378,5.6726,641500.0
2009-05-12 14:00:00,6.52,6.56,6.51,6.53,269100.0,5.6726,5.7074,5.6639,5.6813,269100.0
2009-05-12 14:30:00,6.53,6.64,6.52,6.62,487000.0,5.6813,5.777,5.6726,5.7596,487000.0
2009-05-12 15:00:00,6.62,6.73,6.6,6.69,939300.0,5.7596,5.8553,5.7422,5.8205,939300.0
2009-05-12 15:30:00,6.69,6.7,6.56,6.6,1007100.0,5.8205,5.8292,5.7074,5.7422,1007100.0
2009-05-13 09:30:00,6.41,6.58,6.35,6.5,1299500.0,5.5769,5.7248,5.5247,5.6552,1299500.0
2009-05-13 10:00:00,6.5,6.52,6.39,6.48,916300.0,5.6552,5.6726,5.5595,5.6378,916300.0
2009-05-13 10:30:00,6.48,6.49,6.33,6.34,732200.0,5.6378,5.6465,5.5073,5.516,732200.0
2009-05-13 11:00:00,6.33,6.42,6.33,6.35,605700.0,5.5073,5.5856,5.5073,5.5247,605700.0
2009-05-13 11:30:00,6.35,6.36,6.31,6.31,348200.0,5.5247,5.5334,5.4899,5.4899,348200.0
2009-05-13 12:00:00,6.31,6.38,6.31,6.34,404700.0,5.4899,5.5508,5.4899,5.516,404700.0
2009-05-13 12:30:00,6.33,6.36,6.3,6.3,359500.0,5.5073,5.5334,5.4812,5.4812,359500.0
2009-05-13 13:00:00,6.3,6.33,6.28,6.3,887300.0,5.4812,5.5073,5.4638,5.4812,887300.0
2009-05-13 13:30:00,6.3,6.39,6.29,6.38,651200.0,5.4812,5.5595,5.4725,5.5508,651200.0
2009-05-13 14:00:00,6.39,6.4,6.35,6.39,745400.0,5.5595,5.5682,5.5247,5.5595,745400.0
2009-05-13 14:30:00,6.39,6.42,6.36,6.4,493400.0,5.5595,5.5856,5.5334,5.5682,493400.0
2009-05-13 15:00:00,6.4,6.41,6.3,6.32,557900.0,5.5682,5.5769,5.4812,5.4986,557900.0
2009-05-13 15:30:00,6.33,6.36,6.31,6.34,1138100.0,5.5073,5.5334,5.4899,5.516,1138100.0
2009-05-14 09:30:00,6.3,6.46,6.14,6.21,1643800.0,5.4812,5.6204,5.342,5.4029,1643800.0
2009-05-14 10:00:00,6.21,6.41,6.18,6.22,1379300.0,5.4029,5.5769,5.3768,5.4116,1379300.0
2009-05-14 10:30:00,6.22,6.41,6.22,6.36,439300.0,5.4116,5.5769,5.4116,5.5334,439300.0
2009-05-14 11:00:00,6.36,6.55,6.36,6.5,1265500.0,5.5334,5.6987,5.5334,5.6552,1265500.0
2009-05-14 11:30:00,6.5,6.54,6.5,6.51,387500.0,5.6552,5.69,5.6552,5.6639,387500.0
2009-05-14 12:00:00,6.51,6.75,6.51,6.7,972800.0,5.6639,5.8727,5.6639,5.8292,972800.0
2009-05-14 12:30:00,6.7,6.78,6.62,6.64,526000.0,5.8292,5.8988,5.7596,5.777,526000.0
2009-05-14 13:00:00,6.62,6.63,6.45,6.46,880100.0,5.7596,5.7683,5.6117,5.6204,880100.0
2009-05-14 13:30:00,6.46,6.5,6.35,6.37,891600.0,5.6204,5.6552,5.5247,5.5421,891600.0
2009-05-14 14:00:00,6.37,6.46,6.37,6.43,1175400.0,5.5421,5.6204,5.5421,5.5943,1175400.0
2009-05-14 14:30:00,6.42,6.45,6.31,6.32,1089600.0,5.5856,5.6117,5.4899,5.4986,1089600.0
2009-05-14 15:00:00,6.31,6.39,6.3,6.33,1338300.0,5.4899,5.5595,5.4812,5.5073,1338300.0
2009-05-14 15:30:00,6.33,6.4,6.26,6.37,2376700.0,5.5073,5.5682,5.4464,5.5421,2376700.0
2009-05-15 09:30:00,6.32,6.59,6.32,6.51,1528200.0,5.4986,5.7335,5.4986,5.6639,1528200.0
2009-05-15 10:00:00,6.51,6.52,6.25,6.42,1866900.0,5.6639,5.6726,5.4377,5.5856,1866900.0
2009-05-15 10:30:00,6.43,6.57,6.43,6.53,717800.0,5.5943,5.7161,5.5943,5.6813,717800.0
2009-05-15 11:00:00,6.54,6.55,6.44,6.5,797400.0,5.69,5.6987,5.603,5.6552,797400.0
2009-05-15 11:30:00,6.5,6.51,6.38,6.38,722400.0,5.6552,5.6639,5.5508,5.5508,722400.0
2009-05-15 12:00:00,6.39,6.46,6.36,6.43,524100.0,5.5595,5.6204,5.5334,5.5943,524100.0
2009-05-15 12:30:00,6.43,6.46,6.35,6.38,383000.0,5.5943,5.6204,5.5247,5.5508,383000.0
2009-05-15 13:00:00,6.37,6.45,6.35,6.4,331200.0,5.5421,5.6117,5.5247,5.5682,331200.0
2009-05-15 13:30:00,6.4,6.41,6.35,6.38,314300.0,5.5682,5.5769,5.5247,5.5508,314300.0
2009-05-15 14:00:00,6.38,6.42,6.33,6.37,563700.0,5.5508,5.5856,5.5073,5.5421,563700.0
2009-05-15 14:30:00,6.37,6.37,6.23,6.3,824400.0,5.5421,5.5421,5.4203,5.4812,824400.0
2009-05-15 15:00:00,6.3,6.41,6.28,6.37,1126200.0,5.4812,5.5769,5.4638,5.5421,1126200.0
2009-05-15 15:30:00,6.37,6.39,6.32,6.35,1635700.0,5.5421,5.5595,5.4986,5.5247,1635700.0
2009-05-18 09:30:00,6.47,6.53,6.31,6.41,475600.0,5.6291,5.6813,5.4899,5.5769,475600.0
2009-05-18 10:00:00,6.4,6.58,6.39,6.55,688200.0,5.5682,5.7248,5.5595,5.6987,688200.0
2009-05-18 10:30:00,6.56,6.63,6.54,6.59,567400.0,5.7074,5.7683,5.69,5.7335,567400.0
2009-05-18 11:00:00,6.6,6.62,6.53,6.56,530000.0,5.7422,5.7596,5.6813,5.7074,530000.0
2009-05-18 11:30:00,6.56,6.56,6.51,6.53,309400.0,5.7074,5.7074,5.6639,5.6813,309400.0
2009-05-18 12:00:00,6.53,6.61,6.52,6.6,379600.0,5.6813,5.7509,5.6726,5.7422,379600.0
2009-05-18 12:30:00,6.6,6.69,6.6,6.68,836400.0,5.7422,5.8205,5.7422,5.8118,836400.0
2009-05-18 13:00:00,6.68,6.69,6.65,6.68,333500.0,5.8118,5.8205,5.7857,5.8118,333500.0
2009-05-18 13:30:00,6.67,6.68,6.65,6.68,222900.0,5.8031,5.8118,5.7857,5.8118,222900.0
2009-05-18 14:00:00,6.68,6.68,6.62,6.63,383700.0,5.8118,5.8118,5.7596,5.7683,383700.0
2009-05-18 14:30:00,6.64,6.69,6.63,6.66,399700.0,5.777,5.8205,5.7683,5.7944,399700.0
2009-05-18 15:00:00,6.66,6.72,6.62,6.68,801700.0,5.7944,5.8466,5.7596,5.8118,801700.0
2009-05-18 15:30:00,6.67,6.78,6.65,6.76,1314300.0,5.8031,5.8988,5.7857,5.8814,1314300.0
2009-05-19 09:30:00,6.8,6.8,6.59,6.63,890600.0,5.9162,5.9162,5.7335,5.7683,890600.0
2009-05-19 10:00:00,6.62,6.84,6.6,6.83,721400.0,5.7596,5.951,5.7422,5.9423,721400.0
2009-05-19 10:30:00,6.83,6.9,6.76,6.77,718600.0,5.9423,6.0032,5.8814,5.8901,718600.0
2009-05-19 11:00:00,6.77,6.78,6.61,6.66,873000.0,5.8901,5.8988,5.7509,5.7944,873000.0
2009-05-19 11:30:00,6.66,6.69,6.6,6.64,373100.0,5.7944,5.8205,5.7422,5.777,373100.0
2009-05-19 12:00:00,6.64,6.7,6.63,6.7,182500.0,5.777,5.8292,5.7683,5.8292,182500.0
2009-05-19 12:30:00,6.69,6.7,6.61,6.62,465700.0,5.8205,5.8292,5.7509,5.7596,465700.0
2009-05-19 13:00:00,6.62,6.7,6.61,6.65,326200.0,5.7596,5.8292,5.7509,5.7857,326200.0
2009-05-19 13:30:00,6.65,6.67,6.63,6.64,246000.0,5.7857,5.8031,5.7683,5.777,246000.0
2009-05-19 14:00:00,6.65,6.68,6.62,6.68,352000.0,5.7857,5.8118,5.7596,5.8118,352000.0
2009-05-19 14:30:00,6.68,6.74,6.66,6.66,792200.0,5.8118,5.864,5.7944,5.7944,792200.0
2009-05-19 15:00:00,6.67,6.69,6.65,6.65,302900.0,5.8031,5.8205,5.7857,5.7857,302900.0
2009-05-19 15:30:00,6.65,6.66,6.61,6.62,1053700.0,5.7857,5.7944,5.7509,5.7596,1053700.0
2009-05-20 09:30:00,6.78,6.92,6.71,6.83,589600.0,5.8988,6.0206,5.8379,5.9423,589600.0
2009-05-20 10:00:00,6.82,6.96,6.82,6.94,957600.0,5.9336,6.0554,5.9336,6.038,957600.0
2009-05-20 10:30:00,6.93,6.94,6.76,6.79,604400.0,6.0293,6.038,5.8814,5.9075,604400.0
2009-05-20 11:00:00,6.8,6.86,6.63,6.65,797700.0,5.9162,5.9684,5.7683,5.7857,797700.0
2009-05-20 11:30:00,6.64,6.67,6.49,6.5,661200.0,5.777,5.8031,5.6465,5.6552,661200.0
2009-05-20 12:00:00,6.5,6.59,6.49,6.57,398400.0,5.6552,5.7335,5.6465,5.7161,398400.0
2009-05-20 12:30:00,6.57,6.61,6.52,6.56,946200.0,5.7161,5.7509,5.6726,5.7074,946200.0
2009-05-20 13:00:00,6.56,6.57,6.5,6.55,368700.0,5.7074,5.7161,5.6552,5.6987,368700.0
2009-05-20 13:30:00,6.55,6.62,6.54,6.58,697100.0,5.6987,5.7596,5.69,5.7248,697100.0
2009-05-20 14:00:00,6.58,6.58,6.5,6.5,648300.0,5.7248,5.7248,5.6552,5.6552,648300.0
2009-05-20 14:30:00,6.5,6.56,6.43,6.51,962000.0,5.6552,5.7074,5.5943,5.6639,962000.0
2009-05-20 15:00:00,6.52,6.52,6.45,6.5,1073300.0,5.6726,5.6726,5.6117,5.6552,1073300.0
2009-05-20 15:30:00,6.49,6.5,6.42,6.46,789900.0,5.6465,5.6552,5.5856,5.6204,789900.0
2009-05-21 09:30:00,6.3,6.43,6.3,6.35,1149100.0,5.4812,5.5943,5.4812,5.5247,1149100.0
2009-05-21 10:00:00,6.35,6.4,6.34,6.36,787600.0,5.5247,5.5682,5.516,5.5334,787600.0
2009-05-21 10:30:00,6.37,6.42,6.36,6.4,463700.0,5.5421,5.5856,5.5334,5.5682,463700.0
2009-05-21 11:00:00,6.4,6.42,6.38,6.4,362400.0,5.5682,5.5856,5.5508,5.5682,362400.0
2009-05-21 11:30:00,6.4,6.49,6.4,6.47,309000.0,5.5682,5.6465,5.5682,5.6291,309000.0
2009-05-21 12:00:00,6.47,6.49,6.4,6.41,272700.0,5.6291,5.6465,5.5682,5.5769,272700.0
2009-05-21 12:30:00,6.41,6.46,6.4,6.46,429900.0,5.5769,5.6204,5.5682,5.6204,429900.0
2009-05-21 13:00:00,6.45,6.59,6.45,6.46,854500.0,5.6117,5.7335,5.6117,5.6204,854500.0
2009-05-21 13:30:00,6.47,6.51,6.44,6.5,456600.0,5.6291,5.6639,5.603,5.6552,456600.0
2009-05-21 14:00:00,6.5,6.52,6.4,6.44,482300.0,5.6552,5.6726,5.5682,5.603,482300.0
2009-05-21 14:30:00,6.45,6.48,6.38,6.44,558100.0,5.6117,5.6378,5.5508,5.603,558100.0
2009-05-21 15:00:00,6.45,6.48,6.4,6.42,437100.0,5.6117,5.6378,5.5682,5.5856,437100.0
2009-05-21 15:30:00,6.43,6.5,6.38,6.46,1481800.0,5.5943,5.6552,5.5508,5.6204,1481800.0
2009-05-22 09:30:00,6.38,6.53,6.18,6.25,2199700.0,5.5508,5.6813,5.3768,5.4377,2199700.0
2009-05-22 10:00:00,6.25,6.4,6.25,6.36,970500.0,5.4377,5.5682,5.4377,5.5334,970500.0
2009-05-22 10:30:00,6.36,6.37,6.29,6.31,961000.0,5.5334,5.5421,5.4725,5.4899,961000.0
2009-05-22 11:00:00,6.31,6.33,6.28,6.3,671600.0,5.4899,5.5073,5.4638,5.4812,671600.0
2009-05-22 11:30:00,6.3,6.32,6.29,6.3,433500.0,5.4812,5.4986,5.4725,5.4812,433500.0
2009-05-22 12:00:00,6.31,6.33,6.26,6.26,360500.0,5.4899,5.5073,5.4464,5.4464,360500.0
2009-05-22 12:30:00,6.26,6.27,6.24,6.27,413000.0,5.4464,5.4551,5.429,5.4551,413000.0
2009-05-22 13:00:00,6.27,6.27,6.2,6.2,330000.0,5.4551,5.4551,5.3942,5.3942,330000.0
2009-05-22 13:30:00,6.2,6.22,6.14,6.2,767400.0,5.3942,5.4116,5.342,5.3942,767400.0
2009-05-22 14:00:00,6.2,6.22,6.17,6.21,439400.0,5.3942,5.4116,5.3681,5.4029,439400.0
2009-05-22 14:30:00,6.21,6.22,6.19,6.21,404100.0,5.4029,5.4116,5.3855,5.4029,404100.0
2009-05-22 15:00:00,6.2,6.23,6.19,6.21,518800.0,5.3942,5.4203,5.3855,5.4029,518800.0
2009-05-22 15:30:00,6.2,6.24,6.2,6.21,747200.0,5.3942,5.429,5.3942,5.4029,747200.0
2009-05-26 09:30:00,6.19,6.36,6.19,6.22,1130300.0,5.3855,5.5334,5.3855,5.4116,1130300.0
2009-05-26 10:00:00,6.23,6.29,6.22,6.26,1662300.0,5.4203,5.4725,5.4116,5.4464,1662300.0
2009-05-26 10:30:00,6.26,6.28,6.23,6.24,1110900.0,5.4464,5.4638,5.4203,5.429,1110900.0
2009-05-26 11:00:00,6.24,6.28,6.2,6.28,1680000.0,5.429,5.4638,5.3942,5.4638,1680000.0
2009-05-26 11:30:00,6.28,6.28,6.22,6.24,353000.0,5.4638,5.4638,5.4116,5.429,353000.0
2009-05-26 12:00:00,6.23,6.26,6.23,6.24,391100.0,5.4203,5.4464,5.4203,5.429,391100.0
2009-05-26 12:30:00,6.24,6.25,6.2,6.21,736100.0,5.429,5.4377,5.3942,5.4029,736100.0
2009-05-26 13:00:00,6.21,6.24,6.18,6.18,346000.0,5.4029,5.429,5.3768,5.3768,346000.0
2009-05-26 13:30:00,6.19,6.21,6.18,6.21,174800.0,5.3855,5.4029,5.3768,5.4029,174800.0
2009-05-26 14:00:00,6.21,6.21,6.18,6.19,241600.0,5.4029,5.4029,5.3768,5.3855,241600.0
2009-05-26 14:30:00,6.18,6.2,6.15,6.17,653100.0,5.3768,5.3942,5.3507,5.3681,653100.0
2009-05-26 15:00:00,6.17,6.22,6.15,6.18,705800.0,5.3681,5.4116,5.3507,5.3768,705800.0
2009-05-26 15:30:00,6.19,6.25,6.17,6.23,887900.0,5.3855,5.4377,5.3681,5.4203,887900.0
2009-05-27 09:30:00,6.28,6.36,5.87,5.95,2595300.0,5.4638,5.5334,5.107,5.1767,2595300.0
2009-05-27 10:00:00,5.95,5.96,5.85,5.88,2370800.0,5.1767,5.1854,5.0896,5.1157,2370800.0
2009-05-27 10:30:00,5.88,5.9,5.73,5.73,2729200.0,5.1157,5.1331,4.9852,4.9852,2729200.0
2009-05-27 11:00:00,5.73,5.76,5.61,5.65,3028300.0,4.9852,5.0113,4.8808,4.9156,3028300.0
2009-05-27 11:30:00,5.65,5.69,5.58,5.67,1806900.0,4.9156,4.9504,4.8547,4.933,1806900.0
2009-05-27 12:00:00,5.67,5.7,5.62,5.65,1169900.0,4.933,4.9591,4.8895,4.9156,1169900.0
2009-05-27 12:30:00,5.65,5.71,5.64,5.69,1490700.0,4.9156,4.9678,4.9069,4.9504,1490700.0
2009-05-27 13:00:00,5.69,5.74,5.67,5.73,1196700.0,4.9504,4.9939,4.933,4.9852,1196700.0
2009-05-27 13:30:00,5.73,5.74,5.62,5.64,1577400.0,4.9852,4.9939,4.8895,4.9069,1577400.0
2009-05-27 14:00:00,5.63,5.64,5.53,5.55,1846500.0,4.8982,4.9069,4.8112,4.8286,1846500.0
2009-05-27 14:30:00,5.56,5.64,5.53,5.56,2132400.0,4.8373,4.9069,4.8112,4.8373,2132400.0
2009-05-27 15:00:00,5.56,5.61,5.5,5.5,1596600.0,4.8373,4.8808,4.7851,4.7851,1596600.0
2009-05-27 15:30:00,5.51,5.56,5.48,5.54,4145100.0,4.7938,4.8373,4.7677,4.8199,4145100.0
2009-05-28 09:30:00,5.67,5.67,5.45,5.5,3308600.0,4.933,4.933,4.7416,4.7851,3308600.0
2009-05-28 10:00:00,5.5,5.59,5.4,5.57,1495100.0,4.7851,4.8634,4.6981,4.846,1495100.0
2009-05-28 10:30:00,5.57,5.59,5.53,5.57,884400.0,4.846,4.8634,4.8112,4.846,884400.0
2009-05-28 11:00:00,5.57,5.59,5.53,5.57,1080900.0,4.846,4.8634,4.8112,4.846,1080900.0
2009-05-28 11:30:00,5.56,5.58,5.53,5.55,621100.0,4.8373,4.8547,4.8112,4.8286,621100.0
2009-05-28 12:00:00,5.55,5.57,5.49,5.51,509500.0,4.8286,4.846,4.7764,4.7938,509500.0
2009-05-28 12:30:00,5.5,5.55,5.5,5.51,908600.0,4.7851,4.8286,4.7851,4.7938,908600.0
2009-05-28 13:00:00,5.51,5.54,5.48,5.48,952100.0,4.7938,4.8199,4.7677,4.7677,952100.0
2009-05-28 13:30:00,5.48,5.49,5.4,5.45,2462700.0,4.7677,4.7764,4.6981,4.7416,2462700.0
2009-05-28 14:00:00,5.45,5.48,5.45,5.47,1718100.0,4.7416,4.7677,4.7416,4.759,1718100.0
2009-05-28 14:30:00,5.47,5.5,5.45,5.48,1884300.0,4.759,4.7851,4.7416,4.7677,1884300.0
2009-05-28 15:00:00,5.49,5.49,5.4,5.42,2465400.0,4.7764,4.7764,4.6981,4.7155,2465400.0
2009-05-28 15:30:00,5.43,5.51,5.41,5.51,2860900.0,4.7242,4.7938,4.7068,4.7938,2860900.0
2009-05-29 09:30:00,5.5,5.65,5.43,5.58,12042200.0,4.7851,4.9156,4.7242,4.8547,12042200.0
2009-05-29 10:00:00,5.58,5.77,5.56,5.73,2708500.0,4.8547,5.02,4.8373,4.9852,2708500.0
2009-05-29 10:30:00,5.74,5.74,5.5,5.58,2745200.0,4.9939,4.9939,4.7851,4.8547,2745200.0
2009-05-29 11:00:00,5.59,5.62,5.53,5.58,1177300.0,4.8634,4.8895,4.8112,4.8547,1177300.0
2009-05-29 11:30:00,5.58,5.6,5.53,5.55,1596300.0,4.8547,4.8721,4.8112,4.8286,1596300.0
2009-05-29 12:00:00,5.54,5.63,5.54,5.62,869900.0,4.8199,4.8982,4.8199,4.8895,869900.0
2009-05-29 12:30:00,5.62,5.63,5.57,5.6,806300.0,4.8895,4.8982,4.846,4.8721,806300.0
2009-05-29 13:00:00,5.59,5.74,5.59,5.74,1102400.0,4.8634,4.9939,4.8634,4.9939,1102400.0
2009-05-29 13:30:00,5.74,5.76,5.68,5.76,1798500.0,4.9939,5.0113,4.9417,5.0113,1798500.0
2009-05-29 14:00:00,5.75,5.77,5.68,5.69,1136100.0,5.0026,5.02,4.9417,4.9504,1136100.0
2009-05-29 14:30:00,5.68,5.68,5.6,5.68,1101100.0,4.9417,4.9417,4.8721,4.9417,1101100.0
2009-05-29 15:00:00,5.68,5.75,5.63,5.7,1857900.0,4.9417,5.0026,4.8982,4.9591,1857900.0
2009-05-29 15:30:00,5.7,5.8,5.66,5.79,4620500.0,4.9591,5.0461,4.9243,5.0374,4620500.0
2009-06-01 09:30:00,6.09,6.29,5.96,6.14,3123400.0,5.2985,5.4725,5.1854,5.342,3123400.0
2009-06-01 10:00:00,6.14,6.27,6.13,6.25,1214700.0,5.342,5.4551,5.3333,5.4377,1214700.0
2009-06-01 10:30:00,6.25,6.39,6.24,6.38,1661300.0,5.4377,5.5595,5.429,5.5508,1661300.0
2009-06-01 11:00:00,6.38,6.44,6.31,6.35,1509100.0,5.5508,5.603,5.4899,5.5247,1509100.0
2009-06-01 11:30:00,6.35,6.35,6.24,6.3,1017700.0,5.5247,5.5247,5.429,5.4812,1017700.0
2009-06-01 12:00:00,6.3,6.3,6.27,6.28,415400.0,5.4812,5.4812,5.4551,5.4638,415400.0
2009-06-01 12:30:00,6.28,6.35,6.26,6.33,849100.0,5.4638,5.5247,5.4464,5.5073,849100.0
2009-06-01 13:00:00,6.34,6.39,6.33,6.39,731600.0,5.516,5.5595,5.5073,5.5595,731600.0
2009-06-01 13:30:00,6.39,6.45,6.36,6.45,1034600.0,5.5595,5.6117,5.5334,5.6117,1034600.0
2009-06-01 14:00:00,6.45,6.47,6.43,6.43,716800.0,5.6117,5.6291,5.5943,5.5943,716800.0
2009-06-01 14:30:00,6.43,6.47,6.38,6.43,871800.0,5.5943,5.6291,5.5508,5.5943,871800.0
2009-06-01 15:00:00,6.43,6.45,6.35,6.43,660100.0,5.5943,5.6117,5.5247,5.5943,660100.0
2009-06-01 15:30:00,6.43,6.44,6.39,6.42,1803800.0,5.5943,5.603,5.5595,5.5856,1803800.0
2009-06-02 09:30:00,6.63,6.93,6.5,6.73,3275000.0,5.7683,6.0293,5.6552,5.8553,3275000.0
2009-06-02 10:00:00,6.73,6.93,6.72,6.93,1580200.0,5.8553,6.0293,5.8466,6.0293,1580200.0
2009-06-02 10:30:00,6.92,7.05,6.91,7.03,2573500.0,6.0206,6.1337,6.0119,6.1163,2573500.0
2009-06-02 11:00:00,7.03,7.09,6.97,7.0,1477000.0,6.1163,6.1685,6.0641,6.0902,1477000.0
2009-06-02 11:30:00,7.0,7.0,6.92,6.99,829200.0,6.0902,6.0902,6.0206,6.0815,829200.0
2009-06-02 12:00:00,6.99,7.0,6.93,6.93,703600.0,6.0815,6.0902,6.0293,6.0293,703600.0
2009-06-02 12:30:00,6.93,7.0,6.89,6.98,963500.0,6.0293,6.0902,5.9945,6.0728,963500.0
2009-06-02 13:00:00,6.98,6.99,6.92,6.95,596000.0,6.0728,6.0815,6.0206,6.0467,596000.0
2009-06-02 13:30:00,6.96,6.99,6.93,6.95,415800.0,6.0554,6.0815,6.0293,6.0467,415800.0
2009-06-02 14:00:00,6.95,6.97,6.93,6.95,375900.0,6.0467,6.0641,6.0293,6.0467,375900.0
2009-06-02 14:30:00,6.95,6.99,6.93,6.93,431600.0,6.0467,6.0815,6.0293,6.0293,431600.0
2009-06-02 15:00:00,6.92,6.97,6.9,6.92,775000.0,6.0206,6.0641,6.0032,6.0206,775000.0
2009-06-02 15:30:00,6.92,6.94,6.85,6.88,1665900.0,6.0206,6.038,5.9597,5.9858,1665900.0
2009-06-03 09:30:00,6.71,6.81,6.64,6.75,1610400.0,5.8379,5.9249,5.777,5.8727,1610400.0
2009-06-03 10:00:00,6.75,6.84,6.71,6.8,972100.0,5.8727,5.951,5.8379,5.9162,972100.0
2009-06-03 10:30:00,6.8,7.05,6.79,6.99,1949200.0,5.9162,6.1337,5.9075,6.0815,1949200.0
2009-06-03 11:00:00,6.99,7.0,6.91,6.97,674500.0,6.0815,6.0902,6.0119,6.0641,674500.0
2009-06-03 11:30:00,6.97,7.08,6.96,7.05,1658700.0,6.0641,6.1598,6.0554,6.1337,1658700.0
2009-06-03 12:00:00,7.05,7.16,7.03,7.1,1685000.0,6.1337,6.2294,6.1163,6.1772,1685000.0
2009-06-03 12:30:00,7.1,7.21,7.08,7.15,1678500.0,6.1772,6.2729,6.1598,6.2207,1678500.0
2009-06-03 13:00:00,7.15,7.18,7.12,7.15,1096800.0,6.2207,6.2468,6.1946,6.2207,1096800.0
2009-06-03 13:30:00,7.16,7.16,7.14,7.15,870100.0,6.2294,6.2294,6.212,6.2207,870100.0
2009-06-03 14:00:00,7.15,7.24,7.14,7.22,1240600.0,6.2207,6.299,6.212,6.2816,1240600.0
2009-06-03 14:30:00,7.22,7.23,7.19,7.21,1176500.0,6.2816,6.2903,6.2555,6.2729,1176500.0
2009-06-03 15:00:00,7.21,7.22,7.12,7.13,1349100.0,6.2729,6.2816,6.1946,6.2033,1349100.0
2009-06-03 15:30:00,7.12,7.24,7.07,7.21,2937600.0,6.1946,6.299,6.1511,6.2729,2937600.0
2009-06-04 09:30:00,7.14,7.18,7.0,7.12,1444200.0,6.212,6.2468,6.0902,6.1946,1444200.0
2009-06-04 10:00:00,7.12,7.12,7.03,7.05,1785600.0,6.1946,6.1946,6.1163,6.1337,1785600.0
2009-06-04 10:30:00,7.05,7.06,6.91,7.04,1202200.0,6.1337,6.1424,6.0119,6.125,1202200.0
2009-06-04 11:00:00,7.03,7.12,7.03,7.12,845500.0,6.1163,6.1946,6.1163,6.1946,845500.0
2009-06-04 11:30:00,7.11,7.15,7.02,7.14,889600.0,6.1859,6.2207,6.1076,6.212,889600.0
2009-06-04 12:00:00,7.14,7.2,7.12,7.13,1555700.0,6.212,6.2642,6.1946,6.2033,1555700.0
2009-06-04 12:30:00,7.14,7.15,7.07,7.09,747000.0,6.212,6.2207,6.1511,6.1685,747000.0
2009-06-04 13:00:00,7.1,7.14,7.07,7.09,649300.0,6.1772,6.212,6.1511,6.1685,649300.0
2009-06-04 13:30:00,7.1,7.14,7.06,7.08,838600.0,6.1772,6.212,6.1424,6.1598,838600.0
2009-06-04 14:00:00,7.08,7.08,7.03,7.06,344800.0,6.1598,6.1598,6.1163,6.1424,344800.0
2009-06-04 14:30:00,7.05,7.1,7.04,7.05,920300.0,6.1337,6.1772,6.125,6.1337,920300.0
2009-06-04 15:00:00,7.05,7.09,7.02,7.08,738200.0,6.1337,6.1685,6.1076,6.1598,738200.0
2009-06-04 15:30:00,7.08,7.17,7.06,7.15,1589300.0,6.1598,6.2381,6.1424,6.2207,1589300.0
2009-06-05 09:30:00,7.2,7.25,6.95,6.97,2018100.0,6.2642,6.3077,6.0467,6.0641,2018100.0
2009-06-05 10:00:00,6.98,7.02,6.94,6.96,831300.0,6.0728,6.1076,6.038,6.0554,831300.0
2009-06-05 10:30:00,6.96,7.0,6.94,6.99,757300.0,6.0554,6.0902,6.038,6.0815,757300.0
2009-06-05 11:00:00,6.99,7.0,6.96,6.99,494100.0,6.0815,6.0902,6.0554,6.0815,494100.0
2009-06-05 11:30:00,6.98,6.99,6.87,6.89,813600.0,6.0728,6.0815,5.9771,5.9945,813600.0
2009-06-05 12:00:00,6.88,6.93,6.85,6.92,412700.0,5.9858,6.0293,5.9597,6.0206,412700.0
2009-06-05 12:30:00,6.92,6.96,6.89,6.95,260200.0,6.0206,6.0554,5.9945,6.0467,260200.0
2009-06-05 13:00:00,6.95,6.99,6.95,6.97,363200.0,6.0467,6.0815,6.0467,6.0641,363200.0
2009-06-05 13:30:00,6.97,7.05,6.97,7.0,751500.0,6.0641,6.1337,6.0641,6.0902,751500.0
2009-06-05 14:00:00,7.0,7.03,6.99,7.0,368600.0,6.0902,6.1163,6.0815,6.0902,368600.0
2009-06-05 14:30:00,6.99,7.04,6.99,7.01,385400.0,6.0815,6.125,6.0815,6.0989,385400.0
2009-06-05 15:00:00,7.01,7.03,6.99,7.0,880900.0,6.0989,6.1163,6.0815,6.0902,880900.0
2009-06-05 15:30:00,7.0,7.03,6.99,7.01,1320700.0,6.0902,6.1163,6.0815,6.0989,1320700.0
2009-06-08 09:30:00,6.78,6.94,6.71,6.74,1065800.0,5.8988,6.038,5.8379,5.864,1065800.0
2009-06-08 10:00:00,6.74,6.78,6.59,6.61,1108400.0,5.864,5.8988,5.7335,5.7509,1108400.0
2009-06-08 10:30:00,6.6,6.76,6.6,6.69,868400.0,5.7422,5.8814,5.7422,5.8205,868400.0
2009-06-08 11:00:00,6.69,6.7,6.62,6.63,380200.0,5.8205,5.8292,5.7596,5.7683,380200.0
2009-06-08 11:30:00,6.63,6.76,6.62,6.72,709400.0,5.7683,5.8814,5.7596,5.8466,709400.0
2009-06-08 12:00:00,6.73,6.74,6.69,6.71,366700.0,5.8553,5.864,5.8205,5.8379,366700.0
2009-06-08 12:30:00,6.71,6.74,6.7,6.72,308600.0,5.8379,5.864,5.8292,5.8466,308600.0
2009-06-08 13:00:00,6.72,6.73,6.71,6.72,208800.0,5.8466,5.8553,5.8379,5.8466,208800.0
2009-06-08 13:30:00,6.72,6.78,6.71,6.74,319500.0,5.8466,5.8988,5.8379,5.864,319500.0
2009-06-08 14:00:00,6.74,6.75,6.71,6.73,260500.0,5.864,5.8727,5.8379,5.8553,260500.0
2009-06-08 14:30:00,6.74,6.75,6.7,6.71,384000.0,5.864,5.8727,5.8292,5.8379,384000.0
2009-06-08 15:00:00,6.71,6.76,6.7,6.72,712200.0,5.8379,5.8814,5.8292,5.8466,712200.0
2009-06-08 15:30:00,6.72,6.77,6.69,6.73,1490600.0,5.8466,5.8901,5.8205,5.8553,1490600.0
2009-06-09 09:30:00,6.85,6.85,6.68,6.79,1059300.0,5.9597,5.9597,5.8118,5.9075,1059300.0
2009-06-09 10:00:00,6.8,6.89,6.78,6.83,520800.0,5.9162,5.9945,5.8988,5.9423,520800.0
2009-06-09 10:30:00,6.83,6.84,6.74,6.76,398400.0,5.9423,5.951,5.864,5.8814,398400.0
2009-06-09 11:00:00,6.75,6.78,6.75,6.77,270000.0,5.8727,5.8988,5.8727,5.8901,270000.0
2009-06-09 11:30:00,6.77,6.84,6.77,6.83,573900.0,5.8901,5.951,5.8901,5.9423,573900.0
2009-06-09 12:00:00,6.82,6.89,6.82,6.88,258000.0,5.9336,5.9945,5.9336,5.9858,258000.0
2009-06-09 12:30:00,6.89,6.89,6.87,6.89,330400.0,5.9945,5.9945,5.9771,5.9945,330400.0
2009-06-09 13:00:00,6.89,6.91,6.86,6.91,352100.0,5.9945,6.0119,5.9684,6.0119,352100.0
2009-06-09 13:30:00,6.91,6.91,6.88,6.89,200000.0,6.0119,6.0119,5.9858,5.9945,200000.0
2009-06-09 14:00:00,6.89,6.9,6.86,6.87,504100.0,5.9945,6.0032,5.9684,5.9771,504100.0
2009-06-09 14:30:00,6.87,6.89,6.83,6.86,312500.0,5.9771,5.9945,5.9423,5.9684,312500.0
2009-06-09 15:00:00,6.86,6.9,6.85,6.88,364400.0,5.9684,6.0032,5.9597,5.9858,364400.0
2009-06-09 15:30:00,6.88,6.9,6.86,6.87,571600.0,5.9858,6.0032,5.9684,5.9771,571600.0
2009-06-10 09:30:00,6.9,6.9,6.52,6.56,2667900.0,6.0032,6.0032,5.6726,5.7074,2667900.0
2009-06-10 10:00:00,6.6,6.61,6.38,6.6,2596800.0,5.7422,5.7509,5.5508,5.7422,2596800.0
2009-06-10 10:30:00,6.61,6.63,6.51,6.62,1255000.0,5.7509,5.7683,5.6639,5.7596,1255000.0
2009-06-10 11:00:00,6.63,6.65,6.6,6.61,506300.0,5.7683,5.7857,5.7422,5.7509,506300.0
2009-06-10 11:30:00,6.62,6.63,6.54,6.58,633600.0,5.7596,5.7683,5.69,5.7248,633600.0
2009-06-10 12:00:00,6.58,6.62,6.54,6.6,639700.0,5.7248,5.7596,5.69,5.7422,639700.0
2009-06-10 12:30:00,6.6,6.6,6.51,6.51,449600.0,5.7422,5.7422,5.6639,5.6639,449600.0
2009-06-10 13:00:00,6.51,6.53,6.47,6.51,1577800.0,5.6639,5.6813,5.6291,5.6639,1577800.0
2009-06-10 13:30:00,6.5,6.54,6.47,6.54,647800.0,5.6552,5.69,5.6291,5.69,647800.0
2009-06-10 14:00:00,6.53,6.62,6.51,6.58,981000.0,5.6813,5.7596,5.6639,5.7248,981000.0
2009-06-10 14:30:00,6.58,6.68,6.56,6.63,1029600.0,5.7248,5.8118,5.7074,5.7683,1029600.0
2009-06-10 15:00:00,6.62,6.64,6.52,6.55,923400.0,5.7596,5.777,5.6726,5.6987,923400.0
2009-06-10 15:30:00,6.55,6.58,6.54,6.56,1778800.0,5.6987,5.7248,5.69,5.7074,1778800.0
2009-06-11 09:30:00,6.46,6.54,6.25,6.5,2204100.0,5.6204,5.69,5.4377,5.6552,2204100.0
2009-06-11 10:00:00,6.5,6.77,6.49,6.73,1689700.0,5.6552,5.8901,5.6465,5.8553,1689700.0
2009-06-11 10:30:00,6.74,6.74,6.54,6.56,1091600.0,5.864,5.864,5.69,5.7074,1091600.0
2009-06-11 11:00:00,6.56,6.56,6.46,6.51,770900.0,5.7074,5.7074,5.6204,5.6639,770900.0
2009-06-11 11:30:00,6.51,6.54,6.49,6.52,446800.0,5.6639,5.69,5.6465,5.6726,446800.0
2009-06-11 12:00:00,6.53,6.54,6.5,6.52,398000.0,5.6813,5.69,5.6552,5.6726,398000.0
2009-06-11 12:30:00,6.52,6.53,6.5,6.52,195900.0,5.6726,5.6813,5.6552,5.6726,195900.0
2009-06-11 13:00:00,6.52,6.63,6.52,6.6,376200.0,5.6726,5.7683,5.6726,5.7422,376200.0
2009-06-11 13:30:00,6.59,6.64,6.56,6.59,387200.0,5.7335,5.777,5.7074,5.7335,387200.0
2009-06-11 14:00:00,6.6,6.62,6.56,6.6,275200.0,5.7422,5.7596,5.7074,5.7422,275200.0
2009-06-11 14:30:00,6.6,6.68,6.55,6.66,1225900.0,5.7422,5.8118,5.6987,5.7944,1225900.0
2009-06-11 15:00:00,6.66,6.72,6.61,6.72,977500.0,5.7944,5.8466,5.7509,5.8466,977500.0
2009-06-11 15:30:00,6.72,6.72,6.65,6.66,1476200.0,5.8466,5.8466,5.7857,5.7944,1476200.0
2009-06-12 09:30:00,6.68,6.74,6.45,6.51,2004900.0,5.8118,5.864,5.6117,5.6639,2004900.0
2009-06-12 10:00:00,6.51,6.58,6.46,6.51,1707600.0,5.6639,5.7248,5.6204,5.6639,1707600.0
2009-06-12 10:30:00,6.51,6.56,6.5,6.51,674500.0,5.6639,5.7074,5.6552,5.6639,674500.0
2009-06-12 11:00:00,6.51,6.54,6.47,6.51,996700.0,5.6639,5.69,5.6291,5.6639,996700.0
2009-06-12 11:30:00,6.52,6.57,6.49,6.5,406100.0,5.6726,5.7161,5.6465,5.6552,406100.0
2009-06-12 12:00:00,6.5,6.56,6.5,6.5,396600.0,5.6552,5.7074,5.6552,5.6552,396600.0
2009-06-12 12:30:00,6.5,6.54,6.5,6.51,191400.0,5.6552,5.69,5.6552,5.6639,191400.0
2009-06-12 13:00:00,6.52,6.53,6.49,6.5,272300.0,5.6726,5.6813,5.6465,5.6552,272300.0
2009-06-12 13:30:00,6.5,6.52,6.5,6.5,186800.0,5.6552,5.6726,5.6552,5.6552,186800.0
2009-06-12 14:00:00,6.5,6.52,6.45,6.48,515400.0,5.6552,5.6726,5.6117,5.6378,515400.0
2009-06-12 14:30:00,6.48,6.51,6.46,6.47,633600.0,5.6378,5.6639,5.6204,5.6291,633600.0
2009-06-12 15:00:00,6.47,6.49,6.44,6.44,895500.0,5.6291,5.6465,5.603,5.603,895500.0
2009-06-12 15:30:00,6.45,6.45,6.37,6.4,1815700.0,5.6117,5.6117,5.5421,5.5682,1815700.0
2009-06-15 09:30:00,6.2,6.3,6.05,6.08,1978500.0,5.3942,5.4812,5.2637,5.2898,1978500.0
2009-06-15 10:00:00,6.07,6.16,6.04,6.15,1386800.0,5.2811,5.3594,5.255,5.3507,1386800.0
2009-06-15 10:30:00,6.15,6.16,6.07,6.08,715400.0,5.3507,5.3594,5.2811,5.2898,715400.0
2009-06-15 11:00:00,6.08,6.1,6.05,6.06,562700.0,5.2898,5.3072,5.2637,5.2724,562700.0
2009-06-15 11:30:00,6.07,6.14,6.06,6.12,400200.0,5.2811,5.342,5.2724,5.3246,400200.0
2009-06-15 12:00:00,6.11,6.14,6.1,6.14,364000.0,5.3159,5.342,5.3072,5.342,364000.0
2009-06-15 12:30:00,6.13,6.14,6.11,6.13,484900.0,5.3333,5.342,5.3159,5.3333,484900.0
2009-06-15 13:00:00,6.12,6.15,6.09,6.12,687700.0,5.3246,5.3507,5.2985,5.3246,687700.0
2009-06-15 13:30:00,6.12,6.13,6.09,6.1,400400.0,5.3246,5.3333,5.2985,5.3072,400400.0
2009-06-15 14:00:00,6.09,6.12,6.06,6.07,628100.0,5.2985,5.3246,5.2724,5.2811,628100.0
2009-06-15 14:30:00,6.07,6.09,6.03,6.04,577700.0,5.2811,5.2985,5.2463,5.255,577700.0
2009-06-15 15:00:00,6.04,6.12,6.03,6.08,804600.0,5.255,5.3246,5.2463,5.2898,804600.0
2009-06-15 15:30:00,6.08,6.13,6.07,6.09,1726000.0,5.2898,5.3333,5.2811,5.2985,1726000.0
2009-06-16 09:30:00,6.13,6.33,6.0,6.31,1342900.0,5.3333,5.5073,5.2202,5.4899,1342900.0
2009-06-16 10:00:00,6.31,6.43,6.31,6.41,1773100.0,5.4899,5.5943,5.4899,5.5769,1773100.0
2009-06-16 10:30:00,6.42,6.45,6.34,6.35,815900.0,5.5856,5.6117,5.516,5.5247,815900.0
2009-06-16 11:00:00,6.35,6.39,6.32,6.39,788800.0,5.5247,5.5595,5.4986,5.5595,788800.0
2009-06-16 11:30:00,6.39,6.39,6.3,6.31,402400.0,5.5595,5.5595,5.4812,5.4899,402400.0
2009-06-16 12:00:00,6.31,6.32,6.2,6.24,446600.0,5.4899,5.4986,5.3942,5.429,446600.0
2009-06-16 12:30:00,6.23,6.3,6.13,6.13,760400.0,5.4203,5.4812,5.3333,5.3333,760400.0
2009-06-16 13:00:00,6.13,6.17,6.08,6.11,420200.0,5.3333,5.3681,5.2898,5.3159,420200.0
2009-06-16 13:30:00,6.1,6.13,6.06,6.11,379800.0,5.3072,5.3333,5.2724,5.3159,379800.0
2009-06-16 14:00:00,6.11,6.11,6.02,6.07,460500.0,5.3159,5.3159,5.2376,5.2811,460500.0
2009-06-16 14:30:00,6.07,6.19,6.04,6.17,701500.0,5.2811,5.3855,5.255,5.3681,701500.0
2009-06-16 15:00:00,6.18,6.2,6.13,6.18,628700.0,5.3768,5.3942,5.3333,5.3768,628700.0
2009-06-16 15:30:00,6.18,6.21,6.15,6.18,1162600.0,5.3768,5.4029,5.3507,5.3768,1162600.0
2009-06-17 09:30:00,6.15,6.19,5.96,5.96,1339600.0,5.3507,5.3855,5.1854,5.1854,1339600.0
2009-06-17 10:00:00,5.97,6.03,5.93,5.99,755600.0,5.1941,5.2463,5.1592,5.2115,755600.0
2009-06-17 10:30:00,5.99,6.0,5.94,5.98,717500.0,5.2115,5.2202,5.168,5.2028,717500.0
2009-06-17 11:00:00,5.99,6.06,5.97,6.04,1208500.0,5.2115,5.2724,5.1941,5.255,1208500.0
2009-06-17 11:30:00,6.04,6.1,6.0,6.1,1309500.0,5.255,5.3072,5.2202,5.3072,1309500.0
2009-06-17 12:00:00,6.1,6.33,6.1,6.25,1813700.0,5.3072,5.5073,5.3072,5.4377,1813700.0
2009-06-17 12:30:00,6.26,6.26,6.17,6.21,1060200.0,5.4464,5.4464,5.3681,5.4029,1060200.0
2009-06-17 13:00:00,6.22,6.26,6.19,6.23,510700.0,5.4116,5.4464,5.3855,5.4203,510700.0
2009-06-17 13:30:00,6.23,6.38,6.21,6.28,1572300.0,5.4203,5.5508,5.4029,5.4638,1572300.0
2009-06-17 14:00:00,6.27,6.3,6.25,6.29,373800.0,5.4551,5.4812,5.4377,5.4725,373800.0
2009-06-17 14:30:00,6.29,6.3,6.22,6.24,635800.0,5.4725,5.4812,5.4116,5.429,635800.0
2009-06-17 15:00:00,6.23,6.26,6.18,6.2,504700.0,5.4203,5.4464,5.3768,5.3942,504700.0
2009-06-17 15:30:00,6.19,6.22,6.14,6.16,1020300.0,5.3855,5.4116,5.342,5.3594,1020300.0
2009-06-18 09:30:00,6.28,6.28,5.91,6.1,1409400.0,5.4638,5.4638,5.1418,5.3072,1409400.0
2009-06-18 10:00:00,6.1,6.11,5.96,5.98,688800.0,5.3072,5.3159,5.1854,5.2028,688800.0
2009-06-18 10:30:00,5.98,5.99,5.94,5.96,617100.0,5.2028,5.2115,5.168,5.1854,617100.0
2009-06-18 11:00:00,5.95,6.0,5.95,5.98,440700.0,5.1767,5.2202,5.1767,5.2028,440700.0
2009-06-18 11:30:00,5.98,6.01,5.9,6.0,643500.0,5.2028,5.2289,5.1331,5.2202,643500.0
2009-06-18 12:00:00,5.99,6.0,5.94,5.97,428100.0,5.2115,5.2202,5.168,5.1941,428100.0
2009-06-18 12:30:00,5.97,5.99,5.96,5.97,161200.0,5.1941,5.2115,5.1854,5.1941,161200.0
2009-06-18 13:00:00,5.97,5.99,5.96,5.97,291300.0,5.1941,5.2115,5.1854,5.1941,291300.0
2009-06-18 13:30:00,5.97,5.97,5.95,5.96,345200.0,5.1941,5.1941,5.1767,5.1854,345200.0
2009-06-18 14:00:00,5.97,5.97,5.94,5.94,307800.0,5.1941,5.1941,5.168,5.168,307800.0
2009-06-18 14:30:00,5.94,5.97,5.94,5.96,299200.0,5.168,5.1941,5.168,5.1854,299200.0
2009-06-18 15:00:00,5.96,6.0,5.95,5.97,551300.0,5.1854,5.2202,5.1767,5.1941,551300.0
2009-06-18 15:30:00,5.97,5.99,5.95,5.98,731100.0,5.1941,5.2115,5.1767,5.2028,731100.0
2009-06-19 09:30:00,6.02,6.06,5.92,6.01,786700.0,5.2376,5.2724,5.1505,5.2289,786700.0
2009-06-19 10:00:00,6.01,6.03,5.96,5.98,465100.0,5.2289,5.2463,5.1854,5.2028,465100.0
2009-06-19 10:30:00,5.98,6.0,5.95,5.97,319300.0,5.2028,5.2202,5.1767,5.1941,319300.0
2009-06-19 11:00:00,5.97,5.99,5.93,5.99,455100.0,5.1941,5.2115,5.1592,5.2115,455100.0
2009-06-19 11:30:00,5.99,6.0,5.98,6.0,233400.0,5.2115,5.2202,5.2028,5.2202,233400.0
2009-06-19 12:00:00,5.99,6.0,5.97,5.97,173700.0,5.2115,5.2202,5.1941,5.1941,173700.0
2009-06-19 12:30:00,5.97,5.99,5.97,5.98,232200.0,5.1941,5.2115,5.1941,5.2028,232200.0
2009-06-19 13:00:00,5.99,6.01,5.98,6.0,234700.0,5.2115,5.2289,5.2028,5.2202,234700.0
2009-06-19 13:30:00,6.01,6.01,5.98,5.98,420700.0,5.2289,5.2289,5.2028,5.2028,420700.0
2009-06-19 14:00:00,5.98,5.99,5.95,5.95,287800.0,5.2028,5.2115,5.1767,5.1767,287800.0
2009-06-19 14:30:00,5.96,6.05,5.95,6.04,507500.0,5.1854,5.2637,5.1767,5.255,507500.0
2009-06-19 15:00:00,6.05,6.06,5.98,6.06,501900.0,5.2637,5.2724,5.2028,5.2724,501900.0
2009-06-19 15:30:00,6.06,6.09,5.99,6.06,1952100.0,5.2724,5.2985,5.2115,5.2724,1952100.0
2009-06-22 09:30:00,6.01,6.05,5.92,5.94,696800.0,5.2289,5.2637,5.1505,5.168,696800.0
2009-06-22 10:00:00,5.94,6.0,5.92,5.99,318200.0,5.168,5.2202,5.1505,5.2115,318200.0
2009-06-22 10:30:00,5.99,5.99,5.93,5.94,374000.0,5.2115,5.2115,5.1592,5.168,374000.0
2009-06-22 11:00:00,5.94,5.94,5.9,5.9,357600.0,5.168,5.168,5.1331,5.1331,357600.0
2009-06-22 11:30:00,5.9,5.91,5.76,5.77,605900.0,5.1331,5.1418,5.0113,5.02,605900.0
2009-06-22 12:00:00,5.78,5.78,5.75,5.76,291100.0,5.0287,5.0287,5.0026,5.0113,291100.0
2009-06-22 12:30:00,5.76,5.79,5.73,5.75,480800.0,5.0113,5.0374,4.9852,5.0026,480800.0
2009-06-22 13:00:00,5.74,5.75,5.68,5.7,343100.0,4.9939,5.0026,4.9417,4.9591,343100.0
2009-06-22 13:30:00,5.7,5.75,5.7,5.71,519000.0,4.9591,5.0026,4.9591,4.9678,519000.0
2009-06-22 14:00:00,5.71,5.71,5.65,5.65,367000.0,4.9678,4.9678,4.9156,4.9156,367000.0
2009-06-22 14:30:00,5.65,5.67,5.61,5.64,780400.0,4.9156,4.933,4.8808,4.9069,780400.0
2009-06-22 15:00:00,5.63,5.71,5.63,5.68,696200.0,4.8982,4.9678,4.8982,4.9417,696200.0
2009-06-22 15:30:00,5.68,5.71,5.59,5.63,1226800.0,4.9417,4.9678,4.8634,4.8982,1226800.0
2009-06-23 09:30:00,5.67,5.83,5.32,5.4,2445800.0,4.933,5.0722,4.6285,4.6981,2445800.0
2009-06-23 10:00:00,5.39,5.44,5.37,5.38,955200.0,4.6894,4.7329,4.672,4.6807,955200.0
2009-06-23 10:30:00,5.38,5.45,5.31,5.38,1632200.0,4.6807,4.7416,4.6198,4.6807,1632200.0
2009-06-23 11:00:00,5.37,5.4,5.35,5.38,1015700.0,4.672,4.6981,4.6546,4.6807,1015700.0
2009-06-23 11:30:00,5.37,5.43,5.37,5.42,1400100.0,4.672,4.7242,4.672,4.7155,1400100.0
2009-06-23 12:00:00,5.42,5.48,5.41,5.48,1943200.0,4.7155,4.7677,4.7068,4.7677,1943200.0
2009-06-23 12:30:00,5.47,5.54,5.44,5.51,786300.0,4.759,4.8199,4.7329,4.7938,786300.0
2009-06-23 13:00:00,5.51,5.55,5.47,5.49,672500.0,4.7938,4.8286,4.759,4.7764,672500.0
2009-06-23 13:30:00,5.49,5.52,5.46,5.49,484800.0,4.7764,4.8025,4.7503,4.7764,484800.0
2009-06-23 14:00:00,5.49,5.5,5.45,5.47,890200.0,4.7764,4.7851,4.7416,4.759,890200.0
2009-06-23 14:30:00,5.47,5.48,5.37,5.38,1140800.0,4.759,4.7677,4.672,4.6807,1140800.0
2009-06-23 15:00:00,5.37,5.39,5.33,5.37,2143500.0,4.672,4.6894,4.6372,4.672,2143500.0
2009-06-23 15:30:00,5.36,5.39,5.34,5.37,3382900.0,4.6633,4.6894,4.6459,4.672,3382900.0
2009-06-24 09:30:00,5.5,5.56,5.4,5.53,901600.0,4.7851,4.8373,4.6981,4.8112,901600.0
2009-06-24 10:00:00,5.53,5.66,5.51,5.53,1580800.0,4.8112,4.9243,4.7938,4.8112,1580800.0
2009-06-24 10:30:00,5.53,5.65,5.53,5.64,1187600.0,4.8112,4.9156,4.8112,4.9069,1187600.0
2009-06-24 11:00:00,5.62,5.64,5.54,5.58,1156800.0,4.8895,4.9069,4.8199,4.8547,1156800.0
2009-06-24 11:30:00,5.58,5.64,5.55,5.57,1071800.0,4.8547,4.9069,4.8286,4.846,1071800.0
2009-06-24 12:00:00,5.58,5.58,5.57,5.58,366300.0,4.8547,4.8547,4.846,4.8547,366300.0
2009-06-24 12:30:00,5.57,5.6,5.57,5.58,878900.0,4.846,4.8721,4.846,4.8547,878900.0
2009-06-24 13:00:00,5.58,5.62,5.57,5.58,436900.0,4.8547,4.8895,4.846,4.8547,436900.0
2009-06-24 13:30:00,5.58,5.62,5.58,5.61,400400.0,4.8547,4.8895,4.8547,4.8808,400400.0
2009-06-24 14:00:00,5.61,5.62,5.56,5.57,796500.0,4.8808,4.8895,4.8373,4.846,796500.0
2009-06-24 14:30:00,5.57,5.59,5.5,5.55,1018700.0,4.846,4.8634,4.7851,4.8286,1018700.0
2009-06-24 15:00:00,5.55,5.58,5.52,5.57,1112700.0,4.8286,4.8547,4.8025,4.846,1112700.0
2009-06-24 15:30:00,5.57,5.57,5.52,5.53,1173600.0,4.846,4.846,4.8025,4.8112,1173600.0
2009-06-25 09:30:00,5.6,5.72,5.5,5.59,1107300.0,4.8721,4.9765,4.7851,4.8634,1107300.0
2009-06-25 10:00:00,5.59,5.68,5.58,5.65,1012100.0,4.8634,4.9417,4.8547,4.9156,1012100.0
2009-06-25 10:30:00,5.65,5.68,5.62,5.65,884900.0,4.9156,4.9417,4.8895,4.9156,884900.0
2009-06-25 11:00:00,5.65,5.75,5.63,5.71,1273200.0,4.9156,5.0026,4.8982,4.9678,1273200.0
2009-06-25 11:30:00,5.72,5.91,5.71,5.9,967700.0,4.9765,5.1418,4.9678,5.1331,967700.0
2009-06-25 12:00:00,5.9,6.03,5.9,6.0,1444000.0,5.1331,5.2463,5.1331,5.2202,1444000.0
2009-06-25 12:30:00,6.01,6.02,5.91,5.94,1209300.0,5.2289,5.2376,5.1418,5.168,1209300.0
2009-06-25 13:00:00,5.94,6.01,5.94,5.96,751900.0,5.168,5.2289,5.168,5.1854,751900.0
2009-06-25 13:30:00,5.96,5.97,5.92,5.93,623500.0,5.1854,5.1941,5.1505,5.1592,623500.0
2009-06-25 14:00:00,5.93,5.93,5.85,5.86,1545500.0,5.1592,5.1592,5.0896,5.0983,1545500.0
2009-06-25 14:30:00,5.86,5.95,5.86,5.94,770300.0,5.0983,5.1767,5.0983,5.168,770300.0
2009-06-25 15:00:00,5.93,6.0,5.92,6.0,1002800.0,5.1592,5.2202,5.1505,5.2202,1002800.0
2009-06-25 15:30:00,5.99,6.05,5.97,6.02,2090700.0,5.2115,5.2637,5.1941,5.2376,2090700.0
2009-06-26 09:30:00,6.02,6.09,5.76,5.82,2226800.0,5.2376,5.2985,5.0113,5.0635,2226800.0
2009-06-26 10:00:00,5.82,5.86,5.75,5.77,1139300.0,5.0635,5.0983,5.0026,5.02,1139300.0
2009-06-26 10:30:00,5.76,5.77,5.67,5.74,1124900.0,5.0113,5.02,4.933,4.9939,1124900.0
2009-06-26 11:00:00,5.73,5.76,5.72,5.76,524300.0,4.9852,5.0113,4.9765,5.0113,524300.0
2009-06-26 11:30:00,5.76,5.79,5.72,5.73,567800.0,5.0113,5.0374,4.9765,4.9852,567800.0
2009-06-26 12:00:00,5.74,5.75,5.71,5.72,328000.0,4.9939,5.0026,4.9678,4.9765,328000.0
2009-06-26 12:30:00,5.72,5.81,5.71,5.78,717900.0,4.9765,5.0548,4.9678,5.0287,717900.0
2009-06-26 13:00:00,5.77,5.78,5.72,5.73,197500.0,5.02,5.0287,4.9765,4.9852,197500.0
2009-06-26 13:30:00,5.73,5.74,5.69,5.7,600700.0,4.9852,4.9939,4.9504,4.9591,600700.0
2009-06-26 14:00:00,5.69,5.7,5.65,5.66,441600.0,4.9504,4.9591,4.9156,4.9243,441600.0
2009-06-26 14:30:00,5.66,5.7,5.64,5.69,429000.0,4.9243,4.9591,4.9069,4.9504,429000.0
2009-06-26 15:00:00,5.68,5.72,5.66,5.67,522700.0,4.9417,4.9765,4.9243,4.933,522700.0
2009-06-26 15:30:00,5.66,5.76,5.66,5.75,2064600.0,4.9243,5.0113,4.9243,5.0026,2064600.0
2009-06-29 09:30:00,5.75,5.84,5.65,5.73,693300.0,5.0026,5.0809,4.9156,4.9852,693300.0
2009-06-29 10:00:00,5.74,5.85,5.69,5.84,1353200.0,4.9939,5.0896,4.9504,5.0809,1353200.0
2009-06-29 10:30:00,5.85,5.86,5.78,5.82,908700.0,5.0896,5.0983,5.0287,5.0635,908700.0
2009-06-29 11:00:00,5.81,5.82,5.76,5.77,337900.0,5.0548,5.0635,5.0113,5.02,337900.0
2009-06-29 11:30:00,5.77,5.81,5.75,5.78,334600.0,5.02,5.0548,5.0026,5.0287,334600.0
2009-06-29 12:00:00,5.78,5.78,5.75,5.76,280600.0,5.0287,5.0287,5.0026,5.0113,280600.0
2009-06-29 12:30:00,5.76,5.84,5.75,5.84,411000.0,5.0113,5.0809,5.0026,5.0809,411000.0
2009-06-29 13:00:00,5.83,5.88,5.82,5.86,431200.0,5.0722,5.1157,5.0635,5.0983,431200.0
2009-06-29 13:30:00,5.86,5.9,5.85,5.88,489600.0,5.0983,5.1331,5.0896,5.1157,489600.0
2009-06-29 14:00:00,5.87,5.89,5.85,5.88,272400.0,5.107,5.1244,5.0896,5.1157,272400.0
2009-06-29 14:30:00,5.87,5.88,5.85,5.85,279200.0,5.107,5.1157,5.0896,5.0896,279200.0
2009-06-29 15:00:00,5.86,5.87,5.84,5.84,289600.0,5.0983,5.107,5.0809,5.0809,289600.0
2009-06-29 15:30:00,5.84,5.84,5.76,5.8,1285300.0,5.0809,5.0809,5.0113,5.0461,1285300.0
2009-06-30 09:30:00,5.8,5.8,5.65,5.68,737800.0,5.0461,5.0461,4.9156,4.9417,737800.0
2009-06-30 10:00:00,5.68,5.68,5.6,5.67,672300.0,4.9417,4.9417,4.8721,4.933,672300.0
2009-06-30 10:30:00,5.67,5.74,5.57,5.73,817900.0,4.933,4.9939,4.846,4.9852,817900.0
2009-06-30 11:00:00,5.73,5.76,5.67,5.67,686800.0,4.9852,5.0113,4.933,4.933,686800.0
2009-06-30 11:30:00,5.67,5.68,5.6,5.64,370800.0,4.933,4.9417,4.8721,4.9069,370800.0
2009-06-30 12:00:00,5.64,5.64,5.62,5.63,191000.0,4.9069,4.9069,4.8895,4.8982,191000.0
2009-06-30 12:30:00,5.63,5.65,5.62,5.65,134000.0,4.8982,4.9156,4.8895,4.9156,134000.0
2009-06-30 13:00:00,5.65,5.66,5.64,5.64,285600.0,4.9156,4.9243,4.9069,4.9069,285600.0
2009-06-30 13:30:00,5.64,5.66,5.64,5.64,159300.0,4.9069,4.9243,4.9069,4.9069,159300.0
2009-06-30 14:00:00,5.64,5.65,5.62,5.63,168500.0,4.9069,4.9156,4.8895,4.8982,168500.0
2009-06-30 14:30:00,5.64,5.65,5.62,5.62,439100.0,4.9069,4.9156,4.8895,4.8895,439100.0
2009-06-30 15:00:00,5.63,5.64,5.59,5.62,884700.0,4.8982,4.9069,4.8634,4.8895,884700.0
2009-06-30 15:30:00,5.62,5.84,5.61,5.83,4865200.0,4.8895,5.0809,4.8808,5.0722,4865200.0
2009-07-01 09:30:00,5.82,6.01,5.81,5.95,1237500.0,5.0635,5.2289,5.0548,5.1767,1237500.0
2009-07-01 10:00:00,5.94,6.07,5.9,6.07,1942600.0,5.168,5.2811,5.1331,5.2811,1942600.0
2009-07-01 10:30:00,6.07,6.14,5.99,6.03,1415100.0,5.2811,5.342,5.2115,5.2463,1415100.0
2009-07-01 11:00:00,6.02,6.03,5.96,5.99,594400.0,5.2376,5.2463,5.1854,5.2115,594400.0
2009-07-01 11:30:00,6.0,6.0,5.93,5.96,526000.0,5.2202,5.2202,5.1592,5.1854,526000.0
2009-07-01 12:00:00,5.96,6.06,5.95,6.05,574000.0,5.1854,5.2724,5.1767,5.2637,574000.0
2009-07-01 12:30:00,6.04,6.06,6.0,6.01,513200.0,5.255,5.2724,5.2202,5.2289,513200.0
2009-07-01 13:00:00,6.01,6.01,5.99,6.0,318200.0,5.2289,5.2289,5.2115,5.2202,318200.0
2009-07-01 13:30:00,6.0,6.0,5.97,5.99,213500.0,5.2202,5.2202,5.1941,5.2115,213500.0
2009-07-01 14:00:00,5.99,5.99,5.89,5.91,988700.0,5.2115,5.2115,5.1244,5.1418,988700.0
2009-07-01 14:30:00,5.9,5.91,5.88,5.88,366700.0,5.1331,5.1418,5.1157,5.1157,366700.0
2009-07-01 15:00:00,5.87,5.88,5.82,5.85,963400.0,5.107,5.1157,5.0635,5.0896,963400.0
2009-07-01 15:30:00,5.86,5.87,5.82,5.84,1491300.0,5.0983,5.107,5.0635,5.0809,1491300.0
2009-07-02 09:30:00,5.95,6.0,5.88,5.91,1740500.0,5.1767,5.2202,5.1157,5.1418,1740500.0
2009-07-02 10:00:00,5.91,5.93,5.87,5.93,945000.0,5.1418,5.1592,5.107,5.1592,945000.0
2009-07-02 10:30:00,5.93,5.95,5.87,5.88,703500.0,5.1592,5.1767,5.107,5.1157,703500.0
2009-07-02 11:00:00,5.88,5.89,5.87,5.87,878000.0,5.1157,5.1244,5.107,5.107,878000.0
2009-07-02 11:30:00,5.88,5.9,5.87,5.9,658500.0,5.1157,5.1331,5.107,5.1331,658500.0
2009-07-02 12:00:00,5.89,5.91,5.88,5.9,253300.0,5.1244,5.1418,5.1157,5.1331,253300.0
2009-07-02 12:30:00,5.91,5.98,5.89,5.97,1278900.0,5.1418,5.2028,5.1244,5.1941,1278900.0
2009-07-02 13:00:00,5.97,5.97,5.9,5.93,684000.0,5.1941,5.1941,5.1331,5.1592,684000.0
2009-07-02 13:30:00,5.93,5.97,5.92,5.94,629800.0,5.1592,5.1941,5.1505,5.168,629800.0
2009-07-02 14:00:00,5.94,5.95,5.92,5.94,599200.0,5.168,5.1767,5.1505,5.168,599200.0
2009-07-02 14:30:00,5.94,5.95,5.92,5.95,824400.0,5.168,5.1767,5.1505,5.1767,824400.0
2009-07-02 15:00:00,5.95,5.95,5.87,5.88,1202600.0,5.1767,5.1767,5.107,5.1157,1202600.0
2009-07-02 15:30:00,5.87,5.9,5.85,5.89,1805400.0,5.107,5.1331,5.0896,5.1244,1805400.0
2009-07-06 09:30:00,5.91,6.02,5.81,5.93,1475100.0,5.1418,5.2376,5.0548,5.1592,1475100.0
2009-07-06 10:00:00,5.92,5.95,5.78,5.8,1083500.0,5.1505,5.1767,5.0287,5.0461,1083500.0
2009-07-06 10:30:00,5.81,5.9,5.8,5.87,874400.0,5.0548,5.1331,5.0461,5.107,874400.0
2009-07-06 11:00:00,5.88,5.89,5.81,5.81,462300.0,5.1157,5.1244,5.0548,5.0548,462300.0
2009-07-06 11:30:00,5.82,5.83,5.77,5.77,1081100.0,5.0635,5.0722,5.02,5.02,1081100.0
2009-07-06 12:00:00,5.77,5.78,5.71,5.71,515900.0,5.02,5.0287,4.9678,4.9678,515900.0
2009-07-06 12:30:00,5.71,5.73,5.69,5.71,304000.0,4.9678,4.9852,4.9504,4.9678,304000.0
2009-07-06 13:00:00,5.71,5.77,5.71,5.74,457900.0,4.9678,5.02,4.9678,4.9939,457900.0
2009-07-06 13:30:00,5.75,5.76,5.7,5.74,400800.0,5.0026,5.0113,4.9591,4.9939,400800.0
2009-07-06 14:00:00,5.75,5.75,5.7,5.72,486100.0,5.0026,5.0026,4.9591,4.9765,486100.0
2009-07-06 14:30:00,5.73,5.74,5.7,5.73,240200.0,4.9852,4.9939,4.9591,4.9852,240200.0
2009-07-06 15:00:00,5.72,5.77,5.72,5.75,664900.0,4.9765,5.02,4.9765,5.0026,664900.0
2009-07-06 15:30:00,5.76,5.77,5.7,5.73,1335300.0,5.0113,5.02,4.9591,4.9852,1335300.0
2009-07-07 09:30:00,5.69,5.76,5.65,5.67,809400.0,4.9504,5.0113,4.9156,4.933,809400.0
2009-07-07 10:00:00,5.67,5.68,5.62,5.67,332200.0,4.933,4.9417,4.8895,4.933,332200.0
2009-07-07 10:30:00,5.67,5.68,5.61,5.65,333600.0,4.933,4.9417,4.8808,4.9156,333600.0
2009-07-07 11:00:00,5.65,5.66,5.62,5.63,361300.0,4.9156,4.9243,4.8895,4.8982,361300.0
2009-07-07 11:30:00,5.63,5.68,5.59,5.67,567600.0,4.8982,4.9417,4.8634,4.933,567600.0
2009-07-07 12:00:00,5.66,5.67,5.6,5.64,270500.0,4.9243,4.933,4.8721,4.9069,270500.0
2009-07-07 12:30:00,5.64,5.67,5.63,5.63,196000.0,4.9069,4.933,4.8982,4.8982,196000.0
2009-07-07 13:00:00,5.64,5.74,5.63,5.73,479700.0,4.9069,4.9939,4.8982,4.9852,479700.0
2009-07-07 13:30:00,5.73,5.77,5.68,5.7,806600.0,4.9852,5.02,4.9417,4.9591,806600.0
2009-07-07 14:00:00,5.7,5.75,5.68,5.73,585500.0,4.9591,5.0026,4.9417,4.9852,585500.0
2009-07-07 14:30:00,5.73,5.76,5.69,5.71,425300.0,4.9852,5.0113,4.9504,4.9678,425300.0
2009-07-07 15:00:00,5.71,5.76,5.7,5.75,350700.0,4.9678,5.0113,4.9591,5.0026,350700.0
2009-07-07 15:30:00,5.76,5.76,5.69,5.73,1689000.0,5.0113,5.0113,4.9504,4.9852,1689000.0
2009-07-08 09:30:00,5.78,5.8,5.7,5.74,818700.0,5.0287,5.0461,4.9591,4.9939,818700.0
2009-07-08 10:00:00,5.74,5.84,5.74,5.83,754400.0,4.9939,5.0809,4.9939,5.0722,754400.0
2009-07-08 10:30:00,5.84,5.9,5.8,5.82,989200.0,5.0809,5.1331,5.0461,5.0635,989200.0
2009-07-08 11:00:00,5.82,5.84,5.75,5.75,590200.0,5.0635,5.0809,5.0026,5.0026,590200.0
2009-07-08 11:30:00,5.75,5.79,5.71,5.72,731100.0,5.0026,5.0374,4.9678,4.9765,731100.0
2009-07-08 12:00:00,5.72,5.76,5.61,5.64,514600.0,4.9765,5.0113,4.8808,4.9069,514600.0
2009-07-08 12:30:00,5.63,5.71,5.63,5.7,472000.0,4.8982,4.9678,4.8982,4.9591,472000.0
2009-07-08 13:00:00,5.7,5.75,5.7,5.73,548700.0,4.9591,5.0026,4.9591,4.9852,548700.0
2009-07-08 13:30:00,5.74,5.74,5.65,5.66,533600.0,4.9939,4.9939,4.9156,4.9243,533600.0
2009-07-08 14:00:00,5.66,5.67,5.57,5.58,548200.0,4.9243,4.933,4.846,4.8547,548200.0
2009-07-08 14:30:00,5.59,5.66,5.56,5.62,827000.0,4.8634,4.9243,4.8373,4.8895,827000.0
2009-07-08 15:00:00,5.62,5.69,5.61,5.62,559900.0,4.8895,4.9504,4.8808,4.8895,559900.0
2009-07-08 15:30:00,5.63,5.71,5.62,5.68,1304100.0,4.8982,4.9678,4.8895,4.9417,1304100.0
2009-07-09 09:30:00,5.87,5.87,5.62,5.64,711200.0,5.107,5.107,4.8895,4.9069,711200.0
2009-07-09 10:00:00,5.64,5.75,5.64,5.68,504100.0,4.9069,5.0026,4.9069,4.9417,504100.0
2009-07-09 10:30:00,5.68,5.71,5.65,5.7,336000.0,4.9417,4.9678,4.9156,4.9591,336000.0
2009-07-09 11:00:00,5.69,5.75,5.69,5.73,407100.0,4.9504,5.0026,4.9504,4.9852,407100.0
2009-07-09 11:30:00,5.73,5.76,5.69,5.71,466900.0,4.9852,5.0113,4.9504,4.9678,466900.0
2009-07-09 12:00:00,5.7,5.74,5.69,5.74,176900.0,4.9591,4.9939,4.9504,4.9939,176900.0
2009-07-09 12:30:00,5.73,5.74,5.73,5.74,161200.0,4.9852,4.9939,4.9852,4.9939,161200.0
2009-07-09 13:00:00,5.74,5.78,5.69,5.77,707100.0,4.9939,5.0287,4.9504,5.02,707100.0
2009-07-09 13:30:00,5.76,5.77,5.74,5.77,351700.0,5.0113,5.02,4.9939,5.02,351700.0
2009-07-09 14:00:00,5.77,5.78,5.74,5.76,421800.0,5.02,5.0287,4.9939,5.0113,421800.0
2009-07-09 14:30:00,5.75,5.77,5.73,5.73,360900.0,5.0026,5.02,4.9852,4.9852,360900.0
2009-07-09 15:00:00,5.73,5.82,5.71,5.75,1282200.0,4.9852,5.0635,4.9678,5.0026,1282200.0
2009-07-09 15:30:00,5.75,5.76,5.72,5.73,564200.0,5.0026,5.0113,4.9765,4.9852,564200.0
2009-07-10 09:30:00,5.74,5.78,5.66,5.7,380900.0,4.9939,5.0287,4.9243,4.9591,380900.0
2009-07-10 10:00:00,5.71,5.79,5.66,5.72,565300.0,4.9678,5.0374,4.9243,4.9765,565300.0
2009-07-10 10:30:00,5.71,5.72,5.67,5.69,257200.0,4.9678,4.9765,4.933,4.9504,257200.0
2009-07-10 11:00:00,5.69,5.69,5.62,5.63,325800.0,4.9504,4.9504,4.8895,4.8982,325800.0
2009-07-10 11:30:00,5.63,5.71,5.63,5.69,359000.0,4.8982,4.9678,4.8982,4.9504,359000.0
2009-07-10 12:00:00,5.69,5.77,5.69,5.76,646900.0,4.9504,5.02,4.9504,5.0113,646900.0
2009-07-10 12:30:00,5.76,5.85,5.75,5.85,444200.0,5.0113,5.0896,5.0026,5.0896,444200.0
2009-07-10 13:00:00,5.85,5.91,5.83,5.89,607300.0,5.0896,5.1418,5.0722,5.1244,607300.0
2009-07-10 13:30:00,5.89,5.95,5.87,5.89,531900.0,5.1244,5.1767,5.107,5.1244,531900.0
2009-07-10 14:00:00,5.89,5.89,5.83,5.87,831900.0,5.1244,5.1244,5.0722,5.107,831900.0
2009-07-10 14:30:00,5.87,5.9,5.85,5.9,397100.0,5.107,5.1331,5.0896,5.1331,397100.0
2009-07-10 15:00:00,5.9,5.92,5.87,5.89,473500.0,5.1331,5.1505,5.107,5.1244,473500.0
2009-07-10 15:30:00,5.89,5.91,5.87,5.91,940900.0,5.1244,5.1418,5.107,5.1418,940900.0
2009-07-13 09:30:00,5.99,5.99,5.75,5.79,641900.0,5.2115,5.2115,5.0026,5.0374,641900.0
2009-07-13 10:00:00,5.78,5.83,5.7,5.83,683400.0,5.0287,5.0722,4.9591,5.0722,683400.0
2009-07-13 10:30:00,5.84,5.87,5.8,5.86,627700.0,5.0809,5.107,5.0461,5.0983,627700.0
2009-07-13 11:00:00,5.86,5.93,5.84,5.92,693000.0,5.0983,5.1592,5.0809,5.1505,693000.0
2009-07-13 11:30:00,5.93,5.99,5.93,5.97,617100.0,5.1592,5.2115,5.1592,5.1941,617100.0
2009-07-13 12:00:00,5.97,6.02,5.95,5.99,798200.0,5.1941,5.2376,5.1767,5.2115,798200.0
2009-07-13 12:30:00,5.99,6.05,5.95,6.01,612900.0,5.2115,5.2637,5.1767,5.2289,612900.0
2009-07-13 13:00:00,6.0,6.02,5.93,5.96,984400.0,5.2202,5.2376,5.1592,5.1854,984400.0
2009-07-13 13:30:00,5.97,5.98,5.92,5.95,718200.0,5.1941,5.2028,5.1505,5.1767,718200.0
2009-07-13 14:00:00,5.96,6.0,5.93,5.97,650300.0,5.1854,5.2202,5.1592,5.1941,650300.0
2009-07-13 14:30:00,5.97,5.99,5.93,5.95,1158800.0,5.1941,5.2115,5.1592,5.1767,1158800.0
2009-07-13 15:00:00,5.95,5.96,5.92,5.94,814300.0,5.1767,5.1854,5.1505,5.168,814300.0
2009-07-13 15:30:00,5.95,5.98,5.93,5.94,2312400.0,5.1767,5.2028,5.1592,5.168,2312400.0
2009-07-14 09:30:00,5.86,6.03,5.85,6.0,868100.0,5.0983,5.2463,5.0896,5.2202,868100.0
2009-07-14 10:00:00,6.0,6.01,5.93,5.99,819400.0,5.2202,5.2289,5.1592,5.2115,819400.0
2009-07-14 10:30:00,6.0,6.0,5.85,5.87,1373000.0,5.2202,5.2202,5.0896,5.107,1373000.0
2009-07-14 11:00:00,5.87,5.93,5.84,5.9,1000000.0,5.107,5.1592,5.0809,5.1331,1000000.0
2009-07-14 11:30:00,5.9,5.93,5.89,5.9,583100.0,5.1331,5.1592,5.1244,5.1331,583100.0
2009-07-14 12:00:00,5.9,5.94,5.89,5.94,363200.0,5.1331,5.168,5.1244,5.168,363200.0
2009-07-14 12:30:00,5.94,6.01,5.93,5.99,597700.0,5.168,5.2289,5.1592,5.2115,597700.0
2009-07-14 13:00:00,6.0,6.05,5.99,6.05,481700.0,5.2202,5.2637,5.2115,5.2637,481700.0
2009-07-14 13:30:00,6.04,6.05,6.01,6.03,444300.0,5.255,5.2637,5.2289,5.2463,444300.0
2009-07-14 14:00:00,6.02,6.04,6.0,6.03,253700.0,5.2376,5.255,5.2202,5.2463,253700.0
2009-07-14 14:30:00,6.03,6.05,6.01,6.02,311400.0,5.2463,5.2637,5.2289,5.2376,311400.0
2009-07-14 15:00:00,6.02,6.04,5.97,5.98,498400.0,5.2376,5.255,5.1941,5.2028,498400.0
2009-07-14 15:30:00,5.97,5.98,5.95,5.96,770000.0,5.1941,5.2028,5.1767,5.1854,770000.0
2009-07-15 09:30:00,6.1,6.12,5.97,6.01,1250200.0,5.3072,5.3246,5.1941,5.2289,1250200.0
2009-07-15 10:00:00,6.01,6.05,5.99,5.99,1104600.0,5.2289,5.2637,5.2115,5.2115,1104600.0
2009-07-15 10:30:00,6.0,6.03,5.95,5.95,568000.0,5.2202,5.2463,5.1767,5.1767,568000.0
2009-07-15 11:00:00,5.95,6.01,5.95,5.99,784100.0,5.1767,5.2289,5.1767,5.2115,784100.0
2009-07-15 11:30:00,5.99,6.01,5.95,5.97,775600.0,5.2115,5.2289,5.1767,5.1941,775600.0
2009-07-15 12:00:00,5.98,6.0,5.97,6.0,527100.0,5.2028,5.2202,5.1941,5.2202,527100.0
2009-07-15 12:30:00,6.0,6.05,5.99,6.03,669700.0,5.2202,5.2637,5.2115,5.2463,669700.0
2009-07-15 13:00:00,6.03,6.04,5.99,6.0,460600.0,5.2463,5.255,5.2115,5.2202,460600.0
2009-07-15 13:30:00,6.0,6.07,5.99,6.05,397000.0,5.2202,5.2811,5.2115,5.2637,397000.0
2009-07-15 14:00:00,6.04,6.1,6.03,6.09,431800.0,5.255,5.3072,5.2463,5.2985,431800.0
2009-07-15 14:30:00,6.08,6.21,6.08,6.18,1927200.0,5.2898,5.4029,5.2898,5.3768,1927200.0
2009-07-15 15:00:00,6.18,6.24,6.16,6.19,1355600.0,5.3768,5.429,5.3594,5.3855,1355600.0
2009-07-15 15:30:00,6.19,6.26,6.16,6.19,3157600.0,5.3855,5.4464,5.3594,5.3855,3157600.0
2009-07-16 09:30:00,6.12,6.23,6.12,6.2,807700.0,5.3246,5.4203,5.3246,5.3942,807700.0
2009-07-16 10:00:00,6.2,6.2,6.06,6.12,814100.0,5.3942,5.3942,5.2724,5.3246,814100.0
2009-07-16 10:30:00,6.12,6.12,6.06,6.07,459500.0,5.3246,5.3246,5.2724,5.2811,459500.0
2009-07-16 11:00:00,6.07,6.08,6.02,6.06,472000.0,5.2811,5.2898,5.2376,5.2724,472000.0
2009-07-16 11:30:00,6.05,6.12,6.04,6.12,313000.0,5.2637,5.3246,5.255,5.3246,313000.0
2009-07-16 12:00:00,6.11,6.15,6.09,6.11,336000.0,5.3159,5.3507,5.2985,5.3159,336000.0
2009-07-16 12:30:00,6.12,6.14,6.1,6.12,289300.0,5.3246,5.342,5.3072,5.3246,289300.0
2009-07-16 13:00:00,6.12,6.13,6.1,6.11,223000.0,5.3246,5.3333,5.3072,5.3159,223000.0
2009-07-16 13:30:00,6.11,6.13,6.1,6.13,308300.0,5.3159,5.3333,5.3072,5.3333,308300.0
2009-07-16 14:00:00,6.13,6.17,6.12,6.15,1104300.0,5.3333,5.3681,5.3246,5.3507,1104300.0
2009-07-16 14:30:00,6.15,6.16,6.12,6.12,556600.0,5.3507,5.3594,5.3246,5.3246,556600.0
2009-07-16 15:00:00,6.13,6.16,6.12,6.14,584000.0,5.3333,5.3594,5.3246,5.342,584000.0
2009-07-16 15:30:00,6.14,6.17,6.12,6.12,1381400.0,5.342,5.3681,5.3246,5.3246,1381400.0
2009-07-17 09:30:00,6.14,6.21,6.07,6.12,766900.0,5.342,5.4029,5.2811,5.3246,766900.0
2009-07-17 10:00:00,6.12,6.18,6.09,6.17,707100.0,5.3246,5.3768,5.2985,5.3681,707100.0
2009-07-17 10:30:00,6.17,6.18,6.08,6.1,375900.0,5.3681,5.3768,5.2898,5.3072,375900.0
2009-07-17 11:00:00,6.1,6.11,6.07,6.09,208200.0,5.3072,5.3159,5.2811,5.2985,208200.0
2009-07-17 11:30:00,6.09,6.09,6.03,6.06,649200.0,5.2985,5.2985,5.2463,5.2724,649200.0
2009-07-17 12:00:00,6.07,6.09,6.06,6.08,140300.0,5.2811,5.2985,5.2724,5.2898,140300.0
2009-07-17 12:30:00,6.07,6.1,6.06,6.1,149600.0,5.2811,5.3072,5.2724,5.3072,149600.0
2009-07-17 13:00:00,6.1,6.12,6.09,6.11,221600.0,5.3072,5.3246,5.2985,5.3159,221600.0
2009-07-17 13:30:00,6.12,6.13,6.11,6.12,180500.0,5.3246,5.3333,5.3159,5.3246,180500.0
2009-07-17 14:00:00,6.12,6.13,6.1,6.11,299700.0,5.3246,5.3333,5.3072,5.3159,299700.0
2009-07-17 14:30:00,6.11,6.11,6.07,6.08,317700.0,5.3159,5.3159,5.2811,5.2898,317700.0
2009-07-17 15:00:00,6.08,6.09,6.03,6.05,904800.0,5.2898,5.2985,5.2463,5.2637,904800.0
2009-07-17 15:30:00,6.05,6.07,6.01,6.06,1343800.0,5.2637,5.2811,5.2289,5.2724,1343800.0
2009-07-20 09:30:00,6.01,6.17,6.0,6.12,1212700.0,5.2289,5.3681,5.2202,5.3246,1212700.0
2009-07-20 10:00:00,6.13,6.19,6.12,6.16,1085100.0,5.3333,5.3855,5.3246,5.3594,1085100.0
2009-07-20 10:30:00,6.16,6.29,6.15,6.28,1191600.0,5.3594,5.4725,5.3507,5.4638,1191600.0
2009-07-20 11:00:00,6.28,6.44,6.28,6.39,961700.0,5.4638,5.603,5.4638,5.5595,961700.0
2009-07-20 11:30:00,6.39,6.4,6.28,6.29,799400.0,5.5595,5.5682,5.4638,5.4725,799400.0
2009-07-20 12:00:00,6.28,6.32,6.24,6.29,1337900.0,5.4638,5.4986,5.429,5.4725,1337900.0
2009-07-20 12:30:00,6.3,6.32,6.25,6.27,578600.0,5.4812,5.4986,5.4377,5.4551,578600.0
2009-07-20 13:00:00,6.26,6.29,6.24,6.25,391200.0,5.4464,5.4725,5.429,5.4377,391200.0
2009-07-20 13:30:00,6.24,6.27,6.19,6.23,1032000.0,5.429,5.4551,5.3855,5.4203,1032000.0
2009-07-20 14:00:00,6.23,6.28,6.19,6.23,851100.0,5.4203,5.4638,5.3855,5.4203,851100.0
2009-07-20 14:30:00,6.23,6.26,6.2,6.26,687400.0,5.4203,5.4464,5.3942,5.4464,687400.0
2009-07-20 15:00:00,6.25,6.28,6.23,6.24,911300.0,5.4377,5.4638,5.4203,5.429,911300.0
2009-07-20 15:30:00,6.24,6.3,6.2,6.25,1872500.0,5.429,5.4812,5.3942,5.4377,1872500.0
2009-07-21 09:30:00,6.36,6.37,6.0,6.11,1997900.0,5.5334,5.5421,5.2202,5.3159,1997900.0
2009-07-21 10:00:00,6.12,6.13,6.04,6.07,1073600.0,5.3246,5.3333,5.255,5.2811,1073600.0
2009-07-21 10:30:00,6.07,6.08,6.0,6.04,834800.0,5.2811,5.2898,5.2202,5.255,834800.0
2009-07-21 11:00:00,6.03,6.07,5.97,5.98,774200.0,5.2463,5.2811,5.1941,5.2028,774200.0
2009-07-21 11:30:00,5.98,5.98,5.91,5.94,886800.0,5.2028,5.2028,5.1418,5.168,886800.0
2009-07-21 12:00:00,5.95,5.95,5.77,5.81,1005900.0,5.1767,5.1767,5.02,5.0548,1005900.0
2009-07-21 12:30:00,5.81,5.82,5.73,5.73,638700.0,5.0548,5.0635,4.9852,4.9852,638700.0
2009-07-21 13:00:00,5.73,5.87,5.71,5.85,791800.0,4.9852,5.107,4.9678,5.0896,791800.0
2009-07-21 13:30:00,5.85,5.89,5.82,5.89,488100.0,5.0896,5.1244,5.0635,5.1244,488100.0
2009-07-21 14:00:00,5.88,5.97,5.88,5.96,691400.0,5.1157,5.1941,5.1157,5.1854,691400.0
2009-07-21 14:30:00,5.97,6.08,5.96,6.07,1288400.0,5.1941,5.2898,5.1854,5.2811,1288400.0
2009-07-21 15:00:00,6.08,6.14,6.05,6.1,701700.0,5.2898,5.342,5.2637,5.3072,701700.0
2009-07-21 15:30:00,6.1,6.11,6.03,6.04,1103300.0,5.3072,5.3159,5.2463,5.255,1103300.0
2009-07-22 09:30:00,6.0,6.13,5.89,6.11,1601000.0,5.2202,5.3333,5.1244,5.3159,1601000.0
2009-07-22 10:00:00,6.11,6.22,6.11,6.14,1130000.0,5.3159,5.4116,5.3159,5.342,1130000.0
2009-07-22 10:30:00,6.14,6.16,6.12,6.15,567500.0,5.342,5.3594,5.3246,5.3507,567500.0
2009-07-22 11:00:00,6.15,6.16,6.09,6.11,655800.0,5.3507,5.3594,5.2985,5.3159,655800.0
2009-07-22 11:30:00,6.11,6.12,5.99,5.99,658400.0,5.3159,5.3246,5.2115,5.2115,658400.0
2009-07-22 12:00:00,5.99,6.08,5.99,6.08,580000.0,5.2115,5.2898,5.2115,5.2898,580000.0
2009-07-22 12:30:00,6.07,6.12,6.06,6.09,594600.0,5.2811,5.3246,5.2724,5.2985,594600.0
2009-07-22 13:00:00,6.1,6.11,6.0,6.04,1103900.0,5.3072,5.3159,5.2202,5.255,1103900.0
2009-07-22 13:30:00,6.04,6.04,6.0,6.0,1134600.0,5.255,5.255,5.2202,5.2202,1134600.0
2009-07-22 14:00:00,6.01,6.01,5.9,5.9,1026700.0,5.2289,5.2289,5.1331,5.1331,1026700.0
2009-07-22 14:30:00,5.9,5.94,5.9,5.91,736300.0,5.1331,5.168,5.1331,5.1418,736300.0
2009-07-22 15:00:00,5.91,5.93,5.89,5.9,914800.0,5.1418,5.1592,5.1244,5.1331,914800.0
2009-07-22 15:30:00,5.9,5.92,5.77,5.77,3197800.0,5.1331,5.1505,5.02,5.02,3197800.0
2009-07-23 09:30:00,5.87,5.87,5.67,5.68,1622200.0,5.107,5.107,4.933,4.9417,1622200.0
2009-07-23 10:00:00,5.68,5.72,5.65,5.71,1697300.0,4.9417,4.9765,4.9156,4.9678,1697300.0
2009-07-23 10:30:00,5.71,5.75,5.65,5.67,975800.0,4.9678,5.0026,4.9156,4.933,975800.0
2009-07-23 11:00:00,5.67,5.69,5.64,5.64,895400.0,4.933,4.9504,4.9069,4.9069,895400.0
2009-07-23 11:30:00,5.65,5.65,5.58,5.6,1525500.0,4.9156,4.9156,4.8547,4.8721,1525500.0
2009-07-23 12:00:00,5.6,5.67,5.58,5.64,1449500.0,4.8721,4.933,4.8547,4.9069,1449500.0
2009-07-23 12:30:00,5.65,5.75,5.64,5.72,1116100.0,4.9156,5.0026,4.9069,4.9765,1116100.0
2009-07-23 13:00:00,5.72,5.73,5.7,5.7,503700.0,4.9765,4.9852,4.9591,4.9591,503700.0
2009-07-23 13:30:00,5.71,5.74,5.69,5.69,849400.0,4.9678,4.9939,4.9504,4.9504,849400.0
2009-07-23 14:00:00,5.7,5.71,5.68,5.69,466200.0,4.9591,4.9678,4.9417,4.9504,466200.0
2009-07-23 14:30:00,5.7,5.7,5.69,5.69,404500.0,4.9591,4.9591,4.9504,4.9504,404500.0
2009-07-23 15:00:00,5.7,5.85,5.69,5.85,1209800.0,4.9591,5.0896,4.9504,5.0896,1209800.0
2009-07-23 15:30:00,5.85,6.1,5.83,6.05,6655400.0,5.0896,5.3072,5.0722,5.2637,6655400.0
2009-07-24 09:30:00,5.96,6.05,5.88,5.96,835500.0,5.1854,5.2637,5.1157,5.1854,835500.0
2009-07-24 10:00:00,5.96,6.04,5.95,5.99,694800.0,5.1854,5.255,5.1767,5.2115,694800.0
2009-07-24 10:30:00,5.98,6.0,5.97,5.99,400100.0,5.2028,5.2202,5.1941,5.2115,400100.0
2009-07-24 11:00:00,5.99,6.13,5.98,6.12,1066600.0,5.2115,5.3333,5.2028,5.3246,1066600.0
2009-07-24 11:30:00,6.12,6.12,6.07,6.11,604700.0,5.3246,5.3246,5.2811,5.3159,604700.0
2009-07-24 12:00:00,6.11,6.14,6.07,6.13,691100.0,5.3159,5.342,5.2811,5.3333,691100.0
2009-07-24 12:30:00,6.13,6.19,6.13,6.19,845600.0,5.3333,5.3855,5.3333,5.3855,845600.0
2009-07-24 13:00:00,6.18,6.2,6.17,6.19,340600.0,5.3768,5.3942,5.3681,5.3855,340600.0
2009-07-24 13:30:00,6.2,6.27,6.19,6.21,1253000.0,5.3942,5.4551,5.3855,5.4029,1253000.0
2009-07-24 14:00:00,6.21,6.22,6.11,6.13,1155900.0,5.4029,5.4116,5.3159,5.3333,1155900.0
2009-07-24 14:30:00,6.13,6.18,6.12,6.16,728000.0,5.3333,5.3768,5.3246,5.3594,728000.0
2009-07-24 15:00:00,6.16,6.2,6.15,6.17,645200.0,5.3594,5.3942,5.3507,5.3681,645200.0
2009-07-24 15:30:00,6.18,6.23,6.16,6.17,1446600.0,5.3768,5.4203,5.3594,5.3681,1446600.0
2009-07-27 09:30:00,6.14,6.25,6.14,6.16,1132200.0,5.342,5.4377,5.342,5.3594,1132200.0
2009-07-27 10:00:00,6.17,6.43,6.16,6.41,1761000.0,5.3681,5.5943,5.3594,5.5769,1761000.0
2009-07-27 10:30:00,6.41,6.42,6.24,6.27,794700.0,5.5769,5.5856,5.429,5.4551,794700.0
2009-07-27 11:00:00,6.28,6.34,6.25,6.32,494200.0,5.4638,5.516,5.4377,5.4986,494200.0
2009-07-27 11:30:00,6.32,6.37,6.26,6.26,515400.0,5.4986,5.5421,5.4464,5.4464,515400.0
2009-07-27 12:00:00,6.26,6.27,6.21,6.23,554500.0,5.4464,5.4551,5.4029,5.4203,554500.0
2009-07-27 12:30:00,6.24,6.24,6.21,6.23,471900.0,5.429,5.429,5.4029,5.4203,471900.0
2009-07-27 13:00:00,6.23,6.28,6.22,6.24,626000.0,5.4203,5.4638,5.4116,5.429,626000.0
2009-07-27 13:30:00,6.23,6.26,6.23,6.25,214900.0,5.4203,5.4464,5.4203,5.4377,214900.0
2009-07-27 14:00:00,6.25,6.28,6.23,6.27,468000.0,5.4377,5.4638,5.4203,5.4551,468000.0
2009-07-27 14:30:00,6.27,6.28,6.25,6.26,611300.0,5.4551,5.4638,5.4377,5.4464,611300.0
2009-07-27 15:00:00,6.27,6.27,6.19,6.21,638100.0,5.4551,5.4551,5.3855,5.4029,638100.0
2009-07-27 15:30:00,6.2,6.22,6.18,6.2,1108800.0,5.3942,5.4116,5.3768,5.3942,1108800.0
2009-07-28 09:30:00,6.2,6.51,6.16,6.45,2334900.0,5.3942,5.6639,5.3594,5.6117,2334900.0
2009-07-28 10:00:00,6.45,6.49,6.34,6.49,1666400.0,5.6117,5.6465,5.516,5.6465,1666400.0
2009-07-28 10:30:00,6.48,6.55,6.44,6.5,1536300.0,5.6378,5.6987,5.603,5.6552,1536300.0
2009-07-28 11:00:00,6.5,6.5,6.4,6.42,836200.0,5.6552,5.6552,5.5682,5.5856,836200.0
2009-07-28 11:30:00,6.42,6.44,6.35,6.43,614400.0,5.5856,5.603,5.5247,5.5943,614400.0
2009-07-28 12:00:00,6.43,6.47,6.43,6.44,390800.0,5.5943,5.6291,5.5943,5.603,390800.0
2009-07-28 12:30:00,6.44,6.48,6.43,6.45,156100.0,5.603,5.6378,5.5943,5.6117,156100.0
2009-07-28 13:00:00,6.45,6.49,6.44,6.45,386200.0,5.6117,5.6465,5.603,5.6117,386200.0
2009-07-28 13:30:00,6.45,6.46,6.44,6.45,275900.0,5.6117,5.6204,5.603,5.6117,275900.0
2009-07-28 14:00:00,6.46,6.48,6.44,6.45,332200.0,5.6204,5.6378,5.603,5.6117,332200.0
2009-07-28 14:30:00,6.44,6.5,6.44,6.5,463600.0,5.603,5.6552,5.603,5.6552,463600.0
2009-07-28 15:00:00,6.5,6.54,6.48,6.51,695400.0,5.6552,5.69,5.6378,5.6639,695400.0
2009-07-28 15:30:00,6.5,6.51,6.47,6.48,941900.0,5.6552,5.6639,5.6291,5.6378,941900.0
2009-07-29 09:30:00,6.42,6.55,6.35,6.42,1141700.0,5.5856,5.6987,5.5247,5.5856,1141700.0
2009-07-29 10:00:00,6.42,6.59,6.41,6.54,1254700.0,5.5856,5.7335,5.5769,5.69,1254700.0
2009-07-29 10:30:00,6.54,6.82,6.52,6.76,2808600.0,5.69,5.9336,5.6726,5.8814,2808600.0
2009-07-29 11:00:00,6.76,6.79,6.65,6.77,1083600.0,5.8814,5.9075,5.7857,5.8901,1083600.0
2009-07-29 11:30:00,6.77,6.8,6.71,6.72,714200.0,5.8901,5.9162,5.8379,5.8466,714200.0
2009-07-29 12:00:00,6.73,6.76,6.68,6.7,776600.0,5.8553,5.8814,5.8118,5.8292,776600.0
2009-07-29 12:30:00,6.7,6.73,6.69,6.69,447100.0,5.8292,5.8553,5.8205,5.8205,447100.0
2009-07-29 13:00:00,6.7,6.7,6.59,6.6,763600.0,5.8292,5.8292,5.7335,5.7422,763600.0
2009-07-29 13:30:00,6.61,6.63,6.59,6.61,477000.0,5.7509,5.7683,5.7335,5.7509,477000.0
2009-07-29 14:00:00,6.61,6.71,6.6,6.71,654600.0,5.7509,5.8379,5.7422,5.8379,654600.0
2009-07-29 14:30:00,6.71,6.82,6.7,6.75,1233500.0,5.8379,5.9336,5.8292,5.8727,1233500.0
2009-07-29 15:00:00,6.75,6.85,6.75,6.82,897300.0,5.8727,5.9597,5.8727,5.9336,897300.0
2009-07-29 15:30:00,6.82,6.85,6.81,6.85,1825400.0,5.9336,5.9597,5.9249,5.9597,1825400.0
2009-07-30 09:30:00,6.79,6.95,6.69,6.91,1656400.0,5.9075,6.0467,5.8205,6.0119,1656400.0
2009-07-30 10:00:00,6.91,6.93,6.83,6.88,929600.0,6.0119,6.0293,5.9423,5.9858,929600.0
2009-07-30 10:30:00,6.88,6.92,6.86,6.88,681000.0,5.9858,6.0206,5.9684,5.9858,681000.0
2009-07-30 11:00:00,6.88,6.9,6.71,6.77,1124200.0,5.9858,6.0032,5.8379,5.8901,1124200.0
2009-07-30 11:30:00,6.77,6.84,6.73,6.75,871100.0,5.8901,5.951,5.8553,5.8727,871100.0
2009-07-30 12:00:00,6.75,6.81,6.75,6.75,490700.0,5.8727,5.9249,5.8727,5.8727,490700.0
2009-07-30 12:30:00,6.75,6.81,6.75,6.81,641800.0,5.8727,5.9249,5.8727,5.9249,641800.0
2009-07-30 13:00:00,6.81,6.85,6.78,6.84,501100.0,5.9249,5.9597,5.8988,5.951,501100.0
2009-07-30 13:30:00,6.85,6.86,6.77,6.79,587500.0,5.9597,5.9684,5.8901,5.9075,587500.0
2009-07-30 14:00:00,6.8,6.83,6.79,6.82,233400.0,5.9162,5.9423,5.9075,5.9336,233400.0
2009-07-30 14:30:00,6.83,6.89,6.82,6.86,435200.0,5.9423,5.9945,5.9336,5.9684,435200.0
2009-07-30 15:00:00,6.86,6.89,6.82,6.88,539400.0,5.9684,5.9945,5.9336,5.9858,539400.0
2009-07-30 15:30:00,6.87,6.88,6.8,6.84,1184800.0,5.9771,5.9858,5.9162,5.951,1184800.0
2009-07-31 09:30:00,6.85,6.9,6.79,6.89,684800.0,5.9597,6.0032,5.9075,5.9945,684800.0
2009-07-31 10:00:00,6.89,6.95,6.85,6.93,773100.0,5.9945,6.0467,5.9597,6.0293,773100.0
2009-07-31 10:30:00,6.94,6.94,6.87,6.87,336600.0,6.038,6.038,5.9771,5.9771,336600.0
2009-07-31 11:00:00,6.87,6.88,6.82,6.87,578700.0,5.9771,5.9858,5.9336,5.9771,578700.0
2009-07-31 11:30:00,6.86,6.89,6.85,6.89,457500.0,5.9684,5.9945,5.9597,5.9945,457500.0
2009-07-31 12:00:00,6.9,6.92,6.89,6.89,273100.0,6.0032,6.0206,5.9945,5.9945,273100.0
2009-07-31 12:30:00,6.9,6.94,6.88,6.92,472000.0,6.0032,6.038,5.9858,6.0206,472000.0
2009-07-31 13:00:00,6.91,6.92,6.87,6.88,389200.0,6.0119,6.0206,5.9771,5.9858,389200.0
2009-07-31 13:30:00,6.89,6.9,6.86,6.86,319600.0,5.9945,6.0032,5.9684,5.9684,319600.0
2009-07-31 14:00:00,6.87,6.94,6.86,6.93,420100.0,5.9771,6.038,5.9684,6.0293,420100.0
2009-07-31 14:30:00,6.93,6.94,6.91,6.91,356300.0,6.0293,6.038,6.0119,6.0119,356300.0
2009-07-31 15:00:00,6.91,6.95,6.91,6.95,622100.0,6.0119,6.0467,6.0119,6.0467,622100.0
2009-07-31 15:30:00,6.95,6.95,6.89,6.93,962800.0,6.0467,6.0467,5.9945,6.0293,962800.0
2009-08-03 09:30:00,7.0,7.04,6.78,6.86,1620500.0,6.0902,6.125,5.8988,5.9684,1620500.0
2009-08-03 10:00:00,6.87,6.95,6.86,6.93,1042100.0,5.9771,6.0467,5.9684,6.0293,1042100.0
2009-08-03 10:30:00,6.93,6.95,6.9,6.93,600600.0,6.0293,6.0467,6.0032,6.0293,600600.0
2009-08-03 11:00:00,6.94,7.0,6.93,6.99,1283900.0,6.038,6.0902,6.0293,6.0815,1283900.0
2009-08-03 11:30:00,6.99,7.0,6.96,6.97,901000.0,6.0815,6.0902,6.0554,6.0641,901000.0
2009-08-03 12:00:00,6.98,7.0,6.97,6.99,509500.0,6.0728,6.0902,6.0641,6.0815,509500.0
2009-08-03 12:30:00,6.99,7.0,6.98,6.99,728400.0,6.0815,6.0902,6.0728,6.0815,728400.0
2009-08-03 13:00:00,6.99,7.0,6.98,6.98,548900.0,6.0815,6.0902,6.0728,6.0728,548900.0
2009-08-03 13:30:00,6.99,7.0,6.97,7.0,793200.0,6.0815,6.0902,6.0641,6.0902,793200.0
2009-08-03 14:00:00,6.99,7.03,6.99,7.03,629700.0,6.0815,6.1163,6.0815,6.1163,629700.0
2009-08-03 14:30:00,7.02,7.04,6.96,6.96,428800.0,6.1076,6.125,6.0554,6.0554,428800.0
2009-08-03 15:00:00,6.97,6.99,6.95,6.96,262000.0,6.0641,6.0815,6.0467,6.0554,262000.0
2009-08-03 15:30:00,6.96,6.97,6.91,6.96,799200.0,6.0554,6.0641,6.0119,6.0554,799200.0
2009-08-04 09:30:00,6.89,7.17,6.85,7.14,1337300.0,5.9945,6.2381,5.9597,6.212,1337300.0
2009-08-04 10:00:00,7.15,7.2,7.12,7.17,762600.0,6.2207,6.2642,6.1946,6.2381,762600.0
2009-08-04 10:30:00,7.16,7.4,7.16,7.32,1684700.0,6.2294,6.4382,6.2294,6.3686,1684700.0
2009-08-04 11:00:00,7.33,7.34,7.23,7.24,1069200.0,6.3773,6.386,6.2903,6.299,1069200.0
2009-08-04 11:30:00,7.24,7.26,7.19,7.22,1836200.0,6.299,6.3164,6.2555,6.2816,1836200.0
2009-08-04 12:00:00,7.22,7.27,7.21,7.26,1834800.0,6.2816,6.3251,6.2729,6.3164,1834800.0
2009-08-04 12:30:00,7.26,7.33,7.23,7.27,892000.0,6.3164,6.3773,6.2903,6.3251,892000.0
2009-08-04 13:00:00,7.28,7.31,7.25,7.28,864400.0,6.3338,6.3599,6.3077,6.3338,864400.0
2009-08-04 13:30:00,7.29,7.29,7.12,7.16,1189600.0,6.3425,6.3425,6.1946,6.2294,1189600.0
2009-08-04 14:00:00,7.15,7.18,7.13,7.15,846800.0,6.2207,6.2468,6.2033,6.2207,846800.0
2009-08-04 14:30:00,7.14,7.2,7.14,7.15,751300.0,6.212,6.2642,6.212,6.2207,751300.0
2009-08-04 15:00:00,7.16,7.19,7.12,7.14,884100.0,6.2294,6.2555,6.1946,6.212,884100.0
2009-08-04 15:30:00,7.13,7.17,7.1,7.16,1335600.0,6.2033,6.2381,6.1772,6.2294,1335600.0
2009-08-05 09:30:00,7.2,7.36,7.17,7.25,1646500.0,6.2642,6.4034,6.2381,6.3077,1646500.0
2009-08-05 10:00:00,7.24,7.24,6.95,6.99,1891100.0,6.299,6.299,6.0467,6.0815,1891100.0
2009-08-05 10:30:00,7.0,7.03,6.98,7.01,941500.0,6.0902,6.1163,6.0728,6.0989,941500.0
2009-08-05 11:00:00,7.01,7.08,7.0,7.07,731300.0,6.0989,6.1598,6.0902,6.1511,731300.0
2009-08-05 11:30:00,7.07,7.1,7.05,7.09,362400.0,6.1511,6.1772,6.1337,6.1685,362400.0
2009-08-05 12:00:00,7.09,7.1,7.06,7.06,465300.0,6.1685,6.1772,6.1424,6.1424,465300.0
2009-08-05 12:30:00,7.06,7.07,7.02,7.03,870700.0,6.1424,6.1511,6.1076,6.1163,870700.0
2009-08-05 13:00:00,7.04,7.1,7.03,7.1,809100.0,6.125,6.1772,6.1163,6.1772,809100.0
2009-08-05 13:30:00,7.1,7.16,7.07,7.15,963000.0,6.1772,6.2294,6.1511,6.2207,963000.0
2009-08-05 14:00:00,7.15,7.27,7.13,7.25,1788500.0,6.2207,6.3251,6.2033,6.3077,1788500.0
2009-08-05 14:30:00,7.25,7.27,7.19,7.26,2032700.0,6.3077,6.3251,6.2555,6.3164,2032700.0
2009-08-05 15:00:00,7.25,7.3,7.24,7.29,981400.0,6.3077,6.3512,6.299,6.3425,981400.0
2009-08-05 15:30:00,7.29,7.3,7.23,7.28,1910600.0,6.3425,6.3512,6.2903,6.3338,1910600.0
2009-08-06 09:30:00,7.23,7.4,7.23,7.29,1390100.0,6.2903,6.4382,6.2903,6.3425,1390100.0
2009-08-06 10:00:00,7.3,7.31,7.22,7.27,1392500.0,6.3512,6.3599,6.2816,6.3251,1392500.0
2009-08-06 10:30:00,7.27,7.32,7.21,7.23,1073000.0,6.3251,6.3686,6.2729,6.2903,1073000.0
2009-08-06 11:00:00,7.22,7.32,7.2,7.3,1001200.0,6.2816,6.3686,6.2642,6.3512,1001200.0
2009-08-06 11:30:00,7.3,7.31,7.29,7.3,843800.0,6.3512,6.3599,6.3425,6.3512,843800.0
2009-08-06 12:00:00,7.29,7.3,7.24,7.25,563800.0,6.3425,6.3512,6.299,6.3077,563800.0
2009-08-06 12:30:00,7.25,7.28,7.24,7.26,665300.0,6.3077,6.3338,6.299,6.3164,665300.0
2009-08-06 13:00:00,7.26,7.34,7.25,7.31,555100.0,6.3164,6.386,6.3077,6.3599,555100.0
2009-08-06 13:30:00,7.31,7.33,7.25,7.26,540900.0,6.3599,6.3773,6.3077,6.3164,540900.0
2009-08-06 14:00:00,7.25,7.3,7.21,7.27,782800.0,6.3077,6.3512,6.2729,6.3251,782800.0
2009-08-06 14:30:00,7.28,7.28,7.21,7.27,453800.0,6.3338,6.3338,6.2729,6.3251,453800.0
2009-08-06 15:00:00,7.27,7.31,7.25,7.31,636200.0,6.3251,6.3599,6.3077,6.3599,636200.0
2009-08-06 15:30:00,7.31,7.31,7.25,7.28,1004700.0,6.3599,6.3599,6.3077,6.3338,1004700.0
2009-08-07 09:30:00,7.35,7.37,7.08,7.3,1113400.0,6.3947,6.4121,6.1598,6.3512,1113400.0
2009-08-07 10:00:00,7.3,7.34,7.24,7.33,649200.0,6.3512,6.386,6.299,6.3773,649200.0
2009-08-07 10:30:00,7.33,7.5,7.3,7.48,1267800.0,6.3773,6.5252,6.3512,6.5078,1267800.0
2009-08-07 11:00:00,7.47,7.71,7.47,7.7,2433700.0,6.4991,6.7079,6.4991,6.6992,2433700.0
2009-08-07 11:30:00,7.7,7.79,7.56,7.59,2332100.0,6.6992,6.7775,6.5774,6.6035,2332100.0
2009-08-07 12:00:00,7.59,7.64,7.5,7.51,739700.0,6.6035,6.647,6.5252,6.5339,739700.0
2009-08-07 12:30:00,7.5,7.6,7.5,7.6,873200.0,6.5252,6.6122,6.5252,6.6122,873200.0
2009-08-07 13:00:00,7.6,7.64,7.56,7.62,1694100.0,6.6122,6.647,6.5774,6.6296,1694100.0
2009-08-07 13:30:00,7.62,7.7,7.6,7.65,1373800.0,6.6296,6.6992,6.6122,6.6557,1373800.0
2009-08-07 14:00:00,7.65,7.67,7.54,7.55,964400.0,6.6557,6.6731,6.56,6.5687,964400.0
2009-08-07 14:30:00,7.55,7.55,7.45,7.47,776800.0,6.5687,6.5687,6.4817,6.4991,776800.0
2009-08-07 15:00:00,7.47,7.5,7.41,7.44,1128800.0,6.4991,6.5252,6.4469,6.473,1128800.0
2009-08-07 15:30:00,7.44,7.45,7.38,7.42,1091000.0,6.473,6.4817,6.4208,6.4556,1091000.0
2009-08-10 09:30:00,7.42,7.42,7.27,7.28,1270300.0,6.4556,6.4556,6.3251,6.3338,1270300.0
2009-08-10 10:00:00,7.28,7.32,7.2,7.24,1538300.0,6.3338,6.3686,6.2642,6.299,1538300.0
2009-08-10 10:30:00,7.24,7.29,7.2,7.24,871600.0,6.299,6.3425,6.2642,6.299,871600.0
2009-08-10 11:00:00,7.24,7.25,7.19,7.23,1050800.0,6.299,6.3077,6.2555,6.2903,1050800.0
2009-08-10 11:30:00,7.23,7.24,7.2,7.21,918600.0,6.2903,6.299,6.2642,6.2729,918600.0
2009-08-10 12:00:00,7.21,7.24,7.2,7.2,334500.0,6.2729,6.299,6.2642,6.2642,334500.0
2009-08-10 12:30:00,7.21,7.21,7.11,7.12,1023700.0,6.2729,6.2729,6.1859,6.1946,1023700.0
2009-08-10 13:00:00,7.12,7.15,7.0,7.01,1658700.0,6.1946,6.2207,6.0902,6.0989,1658700.0
2009-08-10 13:30:00,7.01,7.08,7.0,7.08,875900.0,6.0989,6.1598,6.0902,6.1598,875900.0
2009-08-10 14:00:00,7.08,7.1,7.05,7.06,503500.0,6.1598,6.1772,6.1337,6.1424,503500.0
2009-08-10 14:30:00,7.07,7.09,7.04,7.08,661400.0,6.1511,6.1685,6.125,6.1598,661400.0
2009-08-10 15:00:00,7.08,7.11,7.07,7.1,587400.0,6.1598,6.1859,6.1511,6.1772,587400.0
2009-08-10 15:30:00,7.09,7.1,7.06,7.06,1433100.0,6.1685,6.1772,6.1424,6.1424,1433100.0
2009-08-11 09:30:00,7.0,7.0,6.82,6.95,1239300.0,6.0902,6.0902,5.9336,6.0467,1239300.0
2009-08-11 10:00:00,6.95,7.01,6.86,6.88,1387000.0,6.0467,6.0989,5.9684,5.9858,1387000.0
2009-08-11 10:30:00,6.87,7.0,6.84,7.0,673700.0,5.9771,6.0902,5.951,6.0902,673700.0
2009-08-11 11:00:00,7.0,7.0,6.91,6.97,565500.0,6.0902,6.0902,6.0119,6.0641,565500.0
2009-08-11 11:30:00,6.97,7.0,6.96,6.99,234100.0,6.0641,6.0902,6.0554,6.0815,234100.0
2009-08-11 12:00:00,6.98,7.05,6.97,7.01,336500.0,6.0728,6.1337,6.0641,6.0989,336500.0
2009-08-11 12:30:00,7.01,7.04,6.94,6.98,310000.0,6.0989,6.125,6.038,6.0728,310000.0
2009-08-11 13:00:00,6.97,7.01,6.97,6.99,284300.0,6.0641,6.0989,6.0641,6.0815,284300.0
2009-08-11 13:30:00,6.99,7.0,6.96,6.99,236100.0,6.0815,6.0902,6.0554,6.0815,236100.0
2009-08-11 14:00:00,7.0,7.06,6.99,7.04,375900.0,6.0902,6.1424,6.0815,6.125,375900.0
2009-08-11 14:30:00,7.04,7.05,6.99,7.02,475200.0,6.125,6.1337,6.0815,6.1076,475200.0
2009-08-11 15:00:00,7.03,7.06,7.02,7.05,360400.0,6.1163,6.1424,6.1076,6.1337,360400.0
2009-08-11 15:30:00,7.05,7.06,6.99,7.01,1207700.0,6.1337,6.1424,6.0815,6.0989,1207700.0
2009-08-12 09:30:00,6.9,7.19,6.83,7.08,894500.0,6.0032,6.2555,5.9423,6.1598,894500.0
2009-08-12 10:00:00,7.08,7.29,7.08,7.28,1772100.0,6.1598,6.3425,6.1598,6.3338,1772100.0
2009-08-12 10:30:00,7.29,7.34,7.16,7.19,1129600.0,6.3425,6.386,6.2294,6.2555,1129600.0
2009-08-12 11:00:00,7.19,7.22,7.14,7.18,322600.0,6.2555,6.2816,6.212,6.2468,322600.0
2009-08-12 11:30:00,7.18,7.25,7.18,7.25,280300.0,6.2468,6.3077,6.2468,6.3077,280300.0
2009-08-12 12:00:00,7.25,7.29,7.23,7.26,635200.0,6.3077,6.3425,6.2903,6.3164,635200.0
2009-08-12 12:30:00,7.25,7.33,7.25,7.3,545100.0,6.3077,6.3773,6.3077,6.3512,545100.0
2009-08-12 13:00:00,7.29,7.3,7.25,7.25,385800.0,6.3425,6.3512,6.3077,6.3077,385800.0
2009-08-12 13:30:00,7.25,7.28,7.24,7.25,256500.0,6.3077,6.3338,6.299,6.3077,256500.0
2009-08-12 14:00:00,7.25,7.28,7.18,7.2,553500.0,6.3077,6.3338,6.2468,6.2642,553500.0
2009-08-12 14:30:00,7.2,7.26,7.18,7.26,535900.0,6.2642,6.3164,6.2468,6.3164,535900.0
2009-08-12 15:00:00,7.27,7.28,7.19,7.2,426100.0,6.3251,6.3338,6.2555,6.2642,426100.0
2009-08-12 15:30:00,7.21,7.24,7.19,7.19,959700.0,6.2729,6.299,6.2555,6.2555,959700.0
2009-08-13 09:30:00,7.25,7.26,7.14,7.14,560100.0,6.3077,6.3164,6.212,6.212,560100.0
2009-08-13 10:00:00,7.15,7.26,7.11,7.23,1063000.0,6.2207,6.3164,6.1859,6.2903,1063000.0
2009-08-13 10:30:00,7.23,7.27,7.19,7.25,1011900.0,6.2903,6.3251,6.2555,6.3077,1011900.0
2009-08-13 11:00:00,7.24,7.29,7.21,7.24,823600.0,6.299,6.3425,6.2729,6.299,823600.0
2009-08-13 11:30:00,7.24,7.26,7.19,7.23,426900.0,6.299,6.3164,6.2555,6.2903,426900.0
2009-08-13 12:00:00,7.22,7.25,7.21,7.22,335600.0,6.2816,6.3077,6.2729,6.2816,335600.0
2009-08-13 12:30:00,7.22,7.23,7.19,7.2,238100.0,6.2816,6.2903,6.2555,6.2642,238100.0
2009-08-13 13:00:00,7.19,7.24,7.16,7.17,569200.0,6.2555,6.299,6.2294,6.2381,569200.0
2009-08-13 13:30:00,7.17,7.19,7.15,7.17,476700.0,6.2381,6.2555,6.2207,6.2381,476700.0
2009-08-13 14:00:00,7.16,7.18,7.15,7.18,307600.0,6.2294,6.2468,6.2207,6.2468,307600.0
2009-08-13 14:30:00,7.17,7.2,7.15,7.16,254500.0,6.2381,6.2642,6.2207,6.2294,254500.0
2009-08-13 15:00:00,7.16,7.2,7.15,7.19,563000.0,6.2294,6.2642,6.2207,6.2555,563000.0
2009-08-13 15:30:00,7.2,7.21,7.19,7.2,541100.0,6.2642,6.2729,6.2555,6.2642,541100.0
2009-08-14 09:30:00,7.14,7.19,7.0,7.01,1163100.0,6.212,6.2555,6.0902,6.0989,1163100.0
2009-08-14 10:00:00,7.01,7.06,6.96,7.02,548000.0,6.0989,6.1424,6.0554,6.1076,548000.0
2009-08-14 10:30:00,7.02,7.04,6.97,6.99,688300.0,6.1076,6.125,6.0641,6.0815,688300.0
2009-08-14 11:00:00,6.99,7.0,6.95,6.96,608500.0,6.0815,6.0902,6.0467,6.0554,608500.0
2009-08-14 11:30:00,6.96,6.99,6.93,6.97,519300.0,6.0554,6.0815,6.0293,6.0641,519300.0
2009-08-14 12:00:00,6.97,6.99,6.97,6.97,170300.0,6.0641,6.0815,6.0641,6.0641,170300.0
2009-08-14 12:30:00,6.97,6.98,6.95,6.97,223100.0,6.0641,6.0728,6.0467,6.0641,223100.0
2009-08-14 13:00:00,6.97,6.98,6.96,6.98,201800.0,6.0641,6.0728,6.0554,6.0728,201800.0
2009-08-14 13:30:00,6.97,6.99,6.97,6.98,262100.0,6.0641,6.0815,6.0641,6.0728,262100.0
2009-08-14 14:00:00,6.98,7.0,6.98,7.0,349400.0,6.0728,6.0902,6.0728,6.0902,349400.0
2009-08-14 14:30:00,7.0,7.01,6.99,6.99,372700.0,6.0902,6.0989,6.0815,6.0815,372700.0
2009-08-14 15:00:00,7.0,7.0,6.97,6.98,357700.0,6.0902,6.0902,6.0641,6.0728,357700.0
2009-08-14 15:30:00,6.97,7.04,6.97,7.01,762600.0,6.0641,6.125,6.0641,6.0989,762600.0
2009-08-17 09:30:00,6.76,6.83,6.6,6.6,978400.0,5.8814,5.9423,5.7422,5.7422,978400.0
2009-08-17 10:00:00,6.61,6.66,6.59,6.63,699400.0,5.7509,5.7944,5.7335,5.7683,699400.0
2009-08-17 10:30:00,6.64,6.66,6.61,6.63,499000.0,5.777,5.7944,5.7509,5.7683,499000.0
2009-08-17 11:00:00,6.62,6.68,6.61,6.68,419100.0,5.7596,5.8118,5.7509,5.8118,419100.0
2009-08-17 11:30:00,6.68,6.73,6.66,6.73,249200.0,5.8118,5.8553,5.7944,5.8553,249200.0
2009-08-17 12:00:00,6.73,6.74,6.71,6.72,185400.0,5.8553,5.864,5.8379,5.8466,185400.0
2009-08-17 12:30:00,6.72,6.74,6.7,6.71,141800.0,5.8466,5.864,5.8292,5.8379,141800.0
2009-08-17 13:00:00,6.71,6.71,6.65,6.7,254700.0,5.8379,5.8379,5.7857,5.8292,254700.0
2009-08-17 13:30:00,6.69,6.7,6.67,6.68,70400.0,5.8205,5.8292,5.8031,5.8118,70400.0
2009-08-17 14:00:00,6.67,6.68,6.64,6.65,172900.0,5.8031,5.8118,5.777,5.7857,172900.0
2009-08-17 14:30:00,6.66,6.68,6.64,6.67,323200.0,5.7944,5.8118,5.777,5.8031,323200.0
2009-08-17 15:00:00,6.66,6.67,6.6,6.61,361800.0,5.7944,5.8031,5.7422,5.7509,361800.0
2009-08-17 15:30:00,6.6,6.62,6.55,6.57,1312400.0,5.7422,5.7596,5.6987,5.7161,1312400.0
2009-08-18 09:30:00,6.72,6.77,6.65,6.7,541700.0,5.8466,5.8901,5.7857,5.8292,541700.0
2009-08-18 10:00:00,6.69,6.79,6.69,6.74,629000.0,5.8205,5.9075,5.8205,5.864,629000.0
2009-08-18 10:30:00,6.73,6.75,6.68,6.69,318700.0,5.8553,5.8727,5.8118,5.8205,318700.0
2009-08-18 11:00:00,6.68,6.74,6.68,6.7,655000.0,5.8118,5.864,5.8118,5.8292,655000.0
2009-08-18 11:30:00,6.7,6.74,6.7,6.73,192700.0,5.8292,5.864,5.8292,5.8553,192700.0
2009-08-18 12:00:00,6.74,6.76,6.74,6.74,111000.0,5.864,5.8814,5.864,5.864,111000.0
2009-08-18 12:30:00,6.74,6.75,6.72,6.72,214000.0,5.864,5.8727,5.8466,5.8466,214000.0
2009-08-18 13:00:00,6.72,6.73,6.7,6.72,164600.0,5.8466,5.8553,5.8292,5.8466,164600.0
2009-08-18 13:30:00,6.72,6.73,6.69,6.71,408500.0,5.8466,5.8553,5.8205,5.8379,408500.0
2009-08-18 14:00:00,6.71,6.75,6.7,6.74,284100.0,5.8379,5.8727,5.8292,5.864,284100.0
2009-08-18 14:30:00,6.74,6.77,6.71,6.72,294000.0,5.864,5.8901,5.8379,5.8466,294000.0
2009-08-18 15:00:00,6.73,6.73,6.71,6.73,148600.0,5.8553,5.8553,5.8379,5.8553,148600.0
2009-08-18 15:30:00,6.72,6.73,6.72,6.73,427500.0,5.8466,5.8553,5.8466,5.8553,427500.0
2009-08-19 09:30:00,6.66,6.74,6.57,6.62,530500.0,5.7944,5.864,5.7161,5.7596,530500.0
2009-08-19 10:00:00,6.62,6.69,6.61,6.69,623100.0,5.7596,5.8205,5.7509,5.8205,623100.0
2009-08-19 10:30:00,6.69,6.74,6.68,6.69,670300.0,5.8205,5.864,5.8118,5.8205,670300.0
2009-08-19 11:00:00,6.69,6.71,6.69,6.71,218700.0,5.8205,5.8379,5.8205,5.8379,218700.0
2009-08-19 11:30:00,6.71,6.77,6.69,6.77,369100.0,5.8379,5.8901,5.8205,5.8901,369100.0
2009-08-19 12:00:00,6.78,6.79,6.72,6.72,435200.0,5.8988,5.9075,5.8466,5.8466,435200.0
2009-08-19 12:30:00,6.73,6.73,6.71,6.71,73300.0,5.8553,5.8553,5.8379,5.8379,73300.0
2009-08-19 13:00:00,6.71,6.71,6.66,6.66,199700.0,5.8379,5.8379,5.7944,5.7944,199700.0
2009-08-19 13:30:00,6.66,6.67,6.63,6.64,151500.0,5.7944,5.8031,5.7683,5.777,151500.0
2009-08-19 14:00:00,6.64,6.64,6.61,6.61,160900.0,5.777,5.777,5.7509,5.7509,160900.0
2009-08-19 14:30:00,6.61,6.63,6.61,6.62,197400.0,5.7509,5.7683,5.7509,5.7596,197400.0
2009-08-19 15:00:00,6.62,6.63,6.6,6.61,177700.0,5.7596,5.7683,5.7422,5.7509,177700.0
2009-08-19 15:30:00,6.61,6.63,6.58,6.62,640300.0,5.7509,5.7683,5.7248,5.7596,640300.0
2009-08-20 09:30:00,6.65,6.78,6.65,6.78,539000.0,5.7857,5.8988,5.7857,5.8988,539000.0
2009-08-20 10:00:00,6.78,6.84,6.76,6.84,572400.0,5.8988,5.951,5.8814,5.951,572400.0
2009-08-20 10:30:00,6.84,6.97,6.84,6.88,1093300.0,5.951,6.0641,5.951,5.9858,1093300.0
2009-08-20 11:00:00,6.89,6.89,6.79,6.8,357400.0,5.9945,5.9945,5.9075,5.9162,357400.0
2009-08-20 11:30:00,6.8,6.84,6.77,6.8,412500.0,5.9162,5.951,5.8901,5.9162,412500.0
2009-08-20 12:00:00,6.81,6.85,6.81,6.82,169500.0,5.9249,5.9597,5.9249,5.9336,169500.0
2009-08-20 12:30:00,6.82,6.83,6.79,6.82,399600.0,5.9336,5.9423,5.9075,5.9336,399600.0
2009-08-20 13:00:00,6.81,6.82,6.79,6.79,190600.0,5.9249,5.9336,5.9075,5.9075,190600.0
2009-08-20 13:30:00,6.79,6.82,6.79,6.79,327700.0,5.9075,5.9336,5.9075,5.9075,327700.0
2009-08-20 14:00:00,6.8,6.82,6.79,6.79,363100.0,5.9162,5.9336,5.9075,5.9075,363100.0
2009-08-20 14:30:00,6.8,6.8,6.79,6.8,165500.0,5.9162,5.9162,5.9075,5.9162,165500.0
2009-08-20 15:00:00,6.79,6.8,6.77,6.78,347600.0,5.9075,5.9162,5.8901,5.8988,347600.0
2009-08-20 15:30:00,6.78,6.8,6.77,6.79,695400.0,5.8988,5.9162,5.8901,5.9075,695400.0
2009-08-21 09:30:00,6.85,6.96,6.83,6.96,957800.0,5.9597,6.0554,5.9423,6.0554,957800.0
2009-08-21 10:00:00,6.96,7.08,6.95,7.02,1580700.0,6.0554,6.1598,6.0467,6.1076,1580700.0
2009-08-21 10:30:00,7.02,7.07,6.99,7.03,580300.0,6.1076,6.1511,6.0815,6.1163,580300.0
2009-08-21 11:00:00,7.03,7.05,7.01,7.05,376500.0,6.1163,6.1337,6.0989,6.1337,376500.0
2009-08-21 11:30:00,7.05,7.12,7.04,7.08,920600.0,6.1337,6.1946,6.125,6.1598,920600.0
2009-08-21 12:00:00,7.07,7.12,7.06,7.06,420200.0,6.1511,6.1946,6.1424,6.1424,420200.0
2009-08-21 12:30:00,7.06,7.1,7.06,7.1,288900.0,6.1424,6.1772,6.1424,6.1772,288900.0
2009-08-21 13:00:00,7.1,7.1,7.09,7.09,220100.0,6.1772,6.1772,6.1685,6.1685,220100.0
2009-08-21 13:30:00,7.09,7.1,7.05,7.1,400300.0,6.1685,6.1772,6.1337,6.1772,400300.0
2009-08-21 14:00:00,7.09,7.1,7.03,7.06,588200.0,6.1685,6.1772,6.1163,6.1424,588200.0
2009-08-21 14:30:00,7.05,7.09,7.05,7.09,247700.0,6.1337,6.1685,6.1337,6.1685,247700.0
2009-08-21 15:00:00,7.09,7.13,7.08,7.1,538900.0,6.1685,6.2033,6.1598,6.1772,538900.0
2009-08-21 15:30:00,7.09,7.13,7.09,7.11,865400.0,6.1685,6.2033,6.1685,6.1859,865400.0
2009-08-24 09:30:00,7.14,7.32,7.02,7.27,1740100.0,6.212,6.3686,6.1076,6.3251,1740100.0
2009-08-24 10:00:00,7.27,7.5,7.27,7.45,1673800.0,6.3251,6.5252,6.3251,6.4817,1673800.0
2009-08-24 10:30:00,7.45,7.45,7.33,7.34,859600.0,6.4817,6.4817,6.3773,6.386,859600.0
2009-08-24 11:00:00,7.33,7.36,7.25,7.26,781700.0,6.3773,6.4034,6.3077,6.3164,781700.0
2009-08-24 11:30:00,7.25,7.3,7.25,7.29,596200.0,6.3077,6.3512,6.3077,6.3425,596200.0
2009-08-24 12:00:00,7.29,7.35,7.29,7.35,263700.0,6.3425,6.3947,6.3425,6.3947,263700.0
2009-08-24 12:30:00,7.34,7.37,7.29,7.29,504000.0,6.386,6.4121,6.3425,6.3425,504000.0
2009-08-24 13:00:00,7.29,7.3,7.19,7.19,554100.0,6.3425,6.3512,6.2555,6.2555,554100.0
2009-08-24 13:30:00,7.19,7.27,7.18,7.19,583800.0,6.2555,6.3251,6.2468,6.2555,583800.0
2009-08-24 14:00:00,7.19,7.2,7.13,7.13,361200.0,6.2555,6.2642,6.2033,6.2033,361200.0
2009-08-24 14:30:00,7.13,7.17,7.12,7.15,790200.0,6.2033,6.2381,6.1946,6.2207,790200.0
2009-08-24 15:00:00,7.15,7.15,7.04,7.1,720900.0,6.2207,6.2207,6.125,6.1772,720900.0
2009-08-24 15:30:00,7.1,7.11,7.05,7.08,877300.0,6.1772,6.1859,6.1337,6.1598,877300.0
2009-08-25 09:30:00,7.15,7.34,7.13,7.29,1177200.0,6.2207,6.386,6.2033,6.3425,1177200.0
2009-08-25 10:00:00,7.29,7.33,7.14,7.14,1759000.0,6.3425,6.3773,6.212,6.212,1759000.0
2009-08-25 10:30:00,7.14,7.23,7.14,7.21,840600.0,6.212,6.2903,6.212,6.2729,840600.0
2009-08-25 11:00:00,7.21,7.32,7.21,7.29,708100.0,6.2729,6.3686,6.2729,6.3425,708100.0
2009-08-25 11:30:00,7.3,7.33,7.28,7.31,783400.0,6.3512,6.3773,6.3338,6.3599,783400.0
2009-08-25 12:00:00,7.3,7.31,7.25,7.31,263000.0,6.3512,6.3599,6.3077,6.3599,263000.0
2009-08-25 12:30:00,7.3,7.39,7.3,7.39,1038000.0,6.3512,6.4295,6.3512,6.4295,1038000.0
2009-08-25 13:00:00,7.39,7.4,7.33,7.35,592600.0,6.4295,6.4382,6.3773,6.3947,592600.0
2009-08-25 13:30:00,7.35,7.38,7.34,7.35,409500.0,6.3947,6.4208,6.386,6.3947,409500.0
2009-08-25 14:00:00,7.35,7.36,7.32,7.34,457900.0,6.3947,6.4034,6.3686,6.386,457900.0
2009-08-25 14:30:00,7.34,7.35,7.31,7.33,477300.0,6.386,6.3947,6.3599,6.3773,477300.0
2009-08-25 15:00:00,7.33,7.41,7.31,7.38,1008700.0,6.3773,6.4469,6.3599,6.4208,1008700.0
2009-08-25 15:30:00,7.38,7.39,7.33,7.34,1229200.0,6.4208,6.4295,6.3773,6.386,1229200.0
2009-08-26 09:30:00,7.37,7.46,7.27,7.34,1013200.0,6.4121,6.4904,6.3251,6.386,1013200.0
2009-08-26 10:00:00,7.33,7.49,7.33,7.41,923500.0,6.3773,6.5165,6.3773,6.4469,923500.0
2009-08-26 10:30:00,7.42,7.63,7.4,7.63,1731600.0,6.4556,6.6383,6.4382,6.6383,1731600.0
2009-08-26 11:00:00,7.63,7.69,7.55,7.55,1227200.0,6.6383,6.6905,6.5687,6.5687,1227200.0
2009-08-26 11:30:00,7.55,7.64,7.55,7.63,650900.0,6.5687,6.647,6.5687,6.6383,650900.0
2009-08-26 12:00:00,7.63,7.67,7.61,7.61,656900.0,6.6383,6.6731,6.6209,6.6209,656900.0
2009-08-26 12:30:00,7.61,7.62,7.55,7.56,751200.0,6.6209,6.6296,6.5687,6.5774,751200.0
2009-08-26 13:00:00,7.56,7.57,7.5,7.54,495800.0,6.5774,6.5861,6.5252,6.56,495800.0
2009-08-26 13:30:00,7.55,7.58,7.51,7.57,321400.0,6.5687,6.5948,6.5339,6.5861,321400.0
2009-08-26 14:00:00,7.58,7.58,7.51,7.53,847100.0,6.5948,6.5948,6.5339,6.5513,847100.0
2009-08-26 14:30:00,7.53,7.57,7.5,7.53,892300.0,6.5513,6.5861,6.5252,6.5513,892300.0
2009-08-26 15:00:00,7.52,7.56,7.47,7.47,1021300.0,6.5426,6.5774,6.4991,6.4991,1021300.0
2009-08-26 15:30:00,7.48,7.5,7.44,7.46,1547200.0,6.5078,6.5252,6.473,6.4904,1547200.0
2009-08-27 09:30:00,7.48,7.5,7.25,7.26,1390300.0,6.5078,6.5252,6.3077,6.3164,1390300.0
2009-08-27 10:00:00,7.26,7.37,7.25,7.36,1041600.0,6.3164,6.4121,6.3077,6.4034,1041600.0
2009-08-27 10:30:00,7.37,7.47,7.37,7.42,1320100.0,6.4121,6.4991,6.4121,6.4556,1320100.0
2009-08-27 11:00:00,7.41,7.44,7.31,7.39,865500.0,6.4469,6.473,6.3599,6.4295,865500.0
2009-08-27 11:30:00,7.39,7.41,7.34,7.41,639800.0,6.4295,6.4469,6.386,6.4469,639800.0
2009-08-27 12:00:00,7.41,7.49,7.41,7.46,556200.0,6.4469,6.5165,6.4469,6.4904,556200.0
2009-08-27 12:30:00,7.46,7.46,7.36,7.37,282000.0,6.4904,6.4904,6.4034,6.4121,282000.0
2009-08-27 13:00:00,7.38,7.4,7.35,7.37,174600.0,6.4208,6.4382,6.3947,6.4121,174600.0
2009-08-27 13:30:00,7.38,7.41,7.36,7.4,321500.0,6.4208,6.4469,6.4034,6.4382,321500.0
2009-08-27 14:00:00,7.4,7.41,7.36,7.39,252200.0,6.4382,6.4469,6.4034,6.4295,252200.0
2009-08-27 14:30:00,7.4,7.46,7.39,7.45,437800.0,6.4382,6.4904,6.4295,6.4817,437800.0
2009-08-27 15:00:00,7.45,7.5,7.44,7.46,1018000.0,6.4817,6.5252,6.473,6.4904,1018000.0
2009-08-27 15:30:00,7.45,7.5,7.45,7.48,1777500.0,6.4817,6.5252,6.4817,6.5078,1777500.0
2009-08-28 09:30:00,7.51,7.64,7.48,7.49,884800.0,6.5339,6.647,6.5078,6.5165,884800.0
2009-08-28 10:00:00,7.49,7.53,7.45,7.47,817200.0,6.5165,6.5513,6.4817,6.4991,817200.0
2009-08-28 10:30:00,7.47,7.5,7.44,7.48,380500.0,6.4991,6.5252,6.473,6.5078,380500.0
2009-08-28 11:00:00,7.48,7.53,7.47,7.52,486000.0,6.5078,6.5513,6.4991,6.5426,486000.0
2009-08-28 11:30:00,7.52,7.52,7.44,7.45,376400.0,6.5426,6.5426,6.473,6.4817,376400.0
2009-08-28 12:00:00,7.45,7.49,7.41,7.42,349600.0,6.4817,6.5165,6.4469,6.4556,349600.0
2009-08-28 12:30:00,7.43,7.43,7.37,7.39,302500.0,6.4643,6.4643,6.4121,6.4295,302500.0
2009-08-28 13:00:00,7.4,7.44,7.38,7.39,553800.0,6.4382,6.473,6.4208,6.4295,553800.0
2009-08-28 13:30:00,7.39,7.4,7.34,7.34,331000.0,6.4295,6.4382,6.386,6.386,331000.0
2009-08-28 14:00:00,7.34,7.34,7.31,7.33,501300.0,6.386,6.386,6.3599,6.3773,501300.0
2009-08-28 14:30:00,7.34,7.35,7.31,7.33,481700.0,6.386,6.3947,6.3599,6.3773,481700.0
2009-08-28 15:00:00,7.34,7.38,7.33,7.33,622800.0,6.386,6.4208,6.3773,6.3773,622800.0
2009-08-28 15:30:00,7.33,7.34,7.3,7.31,840600.0,6.3773,6.386,6.3512,6.3599,840600.0
2009-08-31 09:30:00,7.16,7.25,7.08,7.21,968800.0,6.2294,6.3077,6.1598,6.2729,968800.0
2009-08-31 10:00:00,7.21,7.22,7.17,7.21,518200.0,6.2729,6.2816,6.2381,6.2729,518200.0
2009-08-31 10:30:00,7.21,7.29,7.18,7.26,566800.0,6.2729,6.3425,6.2468,6.3164,566800.0
2009-08-31 11:00:00,7.27,7.27,7.21,7.22,402300.0,6.3251,6.3251,6.2729,6.2816,402300.0
2009-08-31 11:30:00,7.22,7.23,7.19,7.23,318800.0,6.2816,6.2903,6.2555,6.2903,318800.0
2009-08-31 12:00:00,7.23,7.25,7.2,7.24,437800.0,6.2903,6.3077,6.2642,6.299,437800.0
2009-08-31 12:30:00,7.24,7.26,7.19,7.21,476100.0,6.299,6.3164,6.2555,6.2729,476100.0
2009-08-31 13:00:00,7.2,7.21,7.18,7.18,218500.0,6.2642,6.2729,6.2468,6.2468,218500.0
2009-08-31 13:30:00,7.19,7.2,7.15,7.19,339100.0,6.2555,6.2642,6.2207,6.2555,339100.0
2009-08-31 14:00:00,7.2,7.22,7.17,7.19,578100.0,6.2642,6.2816,6.2381,6.2555,578100.0
2009-08-31 14:30:00,7.2,7.22,7.19,7.22,308800.0,6.2642,6.2816,6.2555,6.2816,308800.0
2009-08-31 15:00:00,7.21,7.22,7.18,7.21,508100.0,6.2729,6.2816,6.2468,6.2729,508100.0
2009-08-31 15:30:00,7.2,7.22,7.18,7.22,807700.0,6.2642,6.2816,6.2468,6.2816,807700.0
2009-09-01 09:30:00,7.12,7.22,7.08,7.17,1205600.0,6.1946,6.2816,6.1598,6.2381,1205600.0
2009-09-01 10:00:00,7.17,7.21,7.07,7.15,1134100.0,6.2381,6.2729,6.1511,6.2207,1134100.0
2009-09-01 10:30:00,7.15,7.16,7.03,7.03,1065000.0,6.2207,6.2294,6.1163,6.1163,1065000.0
2009-09-01 11:00:00,7.03,7.05,6.77,6.8,2189500.0,6.1163,6.1337,5.8901,5.9162,2189500.0
2009-09-01 11:30:00,6.78,6.86,6.77,6.8,1076500.0,5.8988,5.9684,5.8901,5.9162,1076500.0
2009-09-01 12:00:00,6.8,6.84,6.76,6.76,1527600.0,5.9162,5.951,5.8814,5.8814,1527600.0
2009-09-01 12:30:00,6.77,6.86,6.75,6.86,629000.0,5.8901,5.9684,5.8727,5.9684,629000.0
2009-09-01 13:00:00,6.86,6.86,6.75,6.78,642800.0,5.9684,5.9684,5.8727,5.8988,642800.0
2009-09-01 13:30:00,6.78,6.86,6.77,6.85,464700.0,5.8988,5.9684,5.8901,5.9597,464700.0
2009-09-01 14:00:00,6.84,6.85,6.77,6.79,632100.0,5.951,5.9597,5.8901,5.9075,632100.0
2009-09-01 14:30:00,6.8,6.86,6.79,6.86,1055600.0,5.9162,5.9684,5.9075,5.9684,1055600.0
2009-09-01 15:00:00,6.87,6.91,6.85,6.87,1133300.0,5.9771,6.0119,5.9597,5.9771,1133300.0
2009-09-01 15:30:00,6.87,6.91,6.82,6.9,2985700.0,5.9771,6.0119,5.9336,6.0032,2985700.0
2009-09-02 09:30:00,6.81,6.9,6.74,6.84,1540700.0,5.9249,6.0032,5.864,5.951,1540700.0
2009-09-02 10:00:00,6.83,6.87,6.8,6.85,1001500.0,5.9423,5.9771,5.9162,5.9597,1001500.0
2009-09-02 10:30:00,6.85,6.98,6.84,6.98,899500.0,5.9597,6.0728,5.951,6.0728,899500.0
2009-09-02 11:00:00,6.97,6.98,6.84,6.9,693000.0,6.0641,6.0728,5.951,6.0032,693000.0
2009-09-02 11:30:00,6.9,6.93,6.87,6.89,646800.0,6.0032,6.0293,5.9771,5.9945,646800.0
2009-09-02 12:00:00,6.89,6.91,6.83,6.88,332800.0,5.9945,6.0119,5.9423,5.9858,332800.0
2009-09-02 12:30:00,6.89,6.9,6.84,6.88,457900.0,5.9945,6.0032,5.951,5.9858,457900.0
2009-09-02 13:00:00,6.89,6.91,6.8,6.82,678600.0,5.9945,6.0119,5.9162,5.9336,678600.0
2009-09-02 13:30:00,6.82,6.87,6.79,6.83,640500.0,5.9336,5.9771,5.9075,5.9423,640500.0
2009-09-02 14:00:00,6.83,6.85,6.81,6.85,317000.0,5.9423,5.9597,5.9249,5.9597,317000.0
2009-09-02 14:30:00,6.84,6.88,6.84,6.86,385300.0,5.951,5.9858,5.951,5.9684,385300.0
2009-09-02 15:00:00,6.86,6.89,6.85,6.89,599900.0,5.9684,5.9945,5.9597,5.9945,599900.0
2009-09-02 15:30:00,6.88,6.89,6.84,6.84,1023100.0,5.9858,5.9945,5.951,5.951,1023100.0
2009-09-03 09:30:00,6.88,7.06,6.86,7.04,1005600.0,5.9858,6.1424,5.9684,6.125,1005600.0
2009-09-03 10:00:00,7.04,7.06,6.94,6.98,794400.0,6.125,6.1424,6.038,6.0728,794400.0
2009-09-03 10:30:00,6.99,7.02,6.96,6.99,293800.0,6.0815,6.1076,6.0554,6.0815,293800.0
2009-09-03 11:00:00,6.99,7.08,6.99,7.06,775600.0,6.0815,6.1598,6.0815,6.1424,775600.0
2009-09-03 11:30:00,7.06,7.27,7.06,7.22,1787200.0,6.1424,6.3251,6.1424,6.2816,1787200.0
2009-09-03 12:00:00,7.21,7.24,7.18,7.23,607600.0,6.2729,6.299,6.2468,6.2903,607600.0
2009-09-03 12:30:00,7.24,7.25,7.18,7.19,595700.0,6.299,6.3077,6.2468,6.2555,595700.0
2009-09-03 13:00:00,7.19,7.19,7.13,7.16,394000.0,6.2555,6.2555,6.2033,6.2294,394000.0
2009-09-03 13:30:00,7.17,7.19,7.15,7.18,227900.0,6.2381,6.2555,6.2207,6.2468,227900.0
2009-09-03 14:00:00,7.17,7.18,7.1,7.1,445900.0,6.2381,6.2468,6.1772,6.1772,445900.0
2009-09-03 14:30:00,7.11,7.15,7.09,7.1,907900.0,6.1859,6.2207,6.1685,6.1772,907900.0
2009-09-03 15:00:00,7.1,7.12,7.07,7.1,844900.0,6.1772,6.1946,6.1511,6.1772,844900.0
2009-09-03 15:30:00,7.1,7.2,7.09,7.17,1430300.0,6.1772,6.2642,6.1685,6.2381,1430300.0
2009-09-04 09:30:00,7.11,7.33,7.11,7.25,1401200.0,6.1859,6.3773,6.1859,6.3077,1401200.0
2009-09-04 10:00:00,7.25,7.29,7.21,7.27,608900.0,6.3077,6.3425,6.2729,6.3251,608900.0
2009-09-04 10:30:00,7.27,7.28,7.24,7.26,543700.0,6.3251,6.3338,6.299,6.3164,543700.0
2009-09-04 11:00:00,7.27,7.27,7.24,7.26,481200.0,6.3251,6.3251,6.299,6.3164,481200.0
2009-09-04 11:30:00,7.25,7.28,7.25,7.27,328500.0,6.3077,6.3338,6.3077,6.3251,328500.0
2009-09-04 12:00:00,7.28,7.35,7.27,7.3,617000.0,6.3338,6.3947,6.3251,6.3512,617000.0
2009-09-04 12:30:00,7.3,7.35,7.3,7.34,395000.0,6.3512,6.3947,6.3512,6.386,395000.0
2009-09-04 13:00:00,7.34,7.35,7.32,7.33,361100.0,6.386,6.3947,6.3686,6.3773,361100.0
2009-09-04 13:30:00,7.33,7.39,7.33,7.37,786800.0,6.3773,6.4295,6.3773,6.4121,786800.0
2009-09-04 14:00:00,7.37,7.4,7.34,7.37,773800.0,6.4121,6.4382,6.386,6.4121,773800.0
2009-09-04 14:30:00,7.36,7.46,7.36,7.45,686900.0,6.4034,6.4904,6.4034,6.4817,686900.0
2009-09-04 15:00:00,7.46,7.46,7.38,7.39,492400.0,6.4904,6.4904,6.4208,6.4295,492400.0
2009-09-04 15:30:00,7.4,7.4,7.37,7.38,898700.0,6.4382,6.4382,6.4121,6.4208,898700.0
2009-09-08 09:30:00,7.4,7.5,7.34,7.38,1403300.0,6.4382,6.5252,6.386,6.4208,1403300.0
2009-09-08 10:00:00,7.38,7.43,7.36,7.38,1630300.0,6.4208,6.4643,6.4034,6.4208,1630300.0
2009-09-08 10:30:00,7.38,7.41,7.31,7.34,910300.0,6.4208,6.4469,6.3599,6.386,910300.0
2009-09-08 11:00:00,7.34,7.36,7.33,7.34,394700.0,6.386,6.4034,6.3773,6.386,394700.0
2009-09-08 11:30:00,7.34,7.35,7.31,7.34,247800.0,6.386,6.3947,6.3599,6.386,247800.0
2009-09-08 12:00:00,7.34,7.35,7.29,7.3,257700.0,6.386,6.3947,6.3425,6.3512,257700.0
2009-09-08 12:30:00,7.3,7.31,7.29,7.29,223600.0,6.3512,6.3599,6.3425,6.3425,223600.0
2009-09-08 13:00:00,7.29,7.3,7.27,7.27,202700.0,6.3425,6.3512,6.3251,6.3251,202700.0
2009-09-08 13:30:00,7.27,7.29,7.26,7.29,334600.0,6.3251,6.3425,6.3164,6.3425,334600.0
2009-09-08 14:00:00,7.28,7.3,7.25,7.29,339600.0,6.3338,6.3512,6.3077,6.3425,339600.0
2009-09-08 14:30:00,7.3,7.38,7.29,7.36,712800.0,6.3512,6.4208,6.3425,6.4034,712800.0
2009-09-08 15:00:00,7.36,7.38,7.33,7.34,500000.0,6.4034,6.4208,6.3773,6.386,500000.0
2009-09-08 15:30:00,7.34,7.37,7.29,7.29,1112100.0,6.386,6.4121,6.3425,6.3425,1112100.0
2009-09-09 09:30:00,7.27,7.38,7.17,7.29,1186600.0,6.3251,6.4208,6.2381,6.3425,1186600.0
2009-09-09 10:00:00,7.29,7.31,7.23,7.24,743000.0,6.3425,6.3599,6.2903,6.299,743000.0
2009-09-09 10:30:00,7.25,7.32,7.25,7.27,426000.0,6.3077,6.3686,6.3077,6.3251,426000.0
2009-09-09 11:00:00,7.27,7.29,7.23,7.29,542300.0,6.3251,6.3425,6.2903,6.3425,542300.0
2009-09-09 11:30:00,7.29,7.31,7.26,7.28,639900.0,6.3425,6.3599,6.3164,6.3338,639900.0
2009-09-09 12:00:00,7.28,7.32,7.26,7.32,482500.0,6.3338,6.3686,6.3164,6.3686,482500.0
2009-09-09 12:30:00,7.31,7.43,7.31,7.43,596900.0,6.3599,6.4643,6.3599,6.4643,596900.0
2009-09-09 13:00:00,7.43,7.48,7.41,7.47,902000.0,6.4643,6.5078,6.4469,6.4991,902000.0
2009-09-09 13:30:00,7.47,7.5,7.42,7.42,483300.0,6.4991,6.5252,6.4556,6.4556,483300.0
2009-09-09 14:00:00,7.42,7.45,7.33,7.35,638200.0,6.4556,6.4817,6.3773,6.3947,638200.0
2009-09-09 14:30:00,7.34,7.35,7.27,7.29,651000.0,6.386,6.3947,6.3251,6.3425,651000.0
2009-09-09 15:00:00,7.29,7.31,7.23,7.23,941000.0,6.3425,6.3599,6.2903,6.2903,941000.0
2009-09-09 15:30:00,7.23,7.34,7.23,7.33,758400.0,6.2903,6.386,6.2903,6.3773,758400.0
2009-09-10 09:30:00,7.59,8.04,7.59,7.92,6219200.0,6.6035,6.995,6.6035,6.8906,6219200.0
2009-09-10 10:00:00,7.93,8.02,7.91,7.93,3969800.0,6.8993,6.9776,6.8819,6.8993,3969800.0
2009-09-10 10:30:00,7.94,8.08,7.92,8.05,3371800.0,6.908,7.0298,6.8906,7.0037,3371800.0
2009-09-10 11:00:00,8.05,8.22,8.02,8.21,3078000.0,7.0037,7.1516,6.9776,7.1429,3078000.0
2009-09-10 11:30:00,8.2,8.25,8.0,8.04,2449700.0,7.1342,7.1777,6.9602,6.995,2449700.0
2009-09-10 12:00:00,8.04,8.09,8.01,8.06,823500.0,6.995,7.0385,6.9689,7.0124,823500.0
2009-09-10 12:30:00,8.06,8.07,8.02,8.03,783000.0,7.0124,7.0211,6.9776,6.9863,783000.0
2009-09-10 13:00:00,8.03,8.04,8.0,8.03,979400.0,6.9863,6.995,6.9602,6.9863,979400.0
2009-09-10 13:30:00,8.03,8.21,8.03,8.17,1600700.0,6.9863,7.1429,6.9863,7.1081,1600700.0
2009-09-10 14:00:00,8.17,8.18,8.1,8.13,723300.0,7.1081,7.1168,7.0472,7.0733,723300.0
2009-09-10 14:30:00,8.13,8.14,8.08,8.1,987300.0,7.0733,7.082,7.0298,7.0472,987300.0
2009-09-10 15:00:00,8.1,8.14,8.09,8.13,1784800.0,7.0472,7.082,7.0385,7.0733,1784800.0
2009-09-10 15:30:00,8.14,8.14,8.06,8.07,2971800.0,7.082,7.082,7.0124,7.0211,2971800.0
2009-09-11 09:30:00,8.11,8.49,8.1,8.46,3540200.0,7.0559,7.3865,7.0472,7.3604,3540200.0
2009-09-11 10:00:00,8.46,8.52,8.25,8.27,2051900.0,7.3604,7.4126,7.1777,7.1951,2051900.0
2009-09-11 10:30:00,8.27,8.34,8.26,8.3,703400.0,7.1951,7.256,7.1864,7.2212,703400.0
2009-09-11 11:00:00,8.3,8.32,8.2,8.24,1859300.0,7.2212,7.2386,7.1342,7.169,1859300.0
2009-09-11 11:30:00,8.24,8.26,8.17,8.18,538700.0,7.169,7.1864,7.1081,7.1168,538700.0
2009-09-11 12:00:00,8.18,8.26,8.18,8.21,769700.0,7.1168,7.1864,7.1168,7.1429,769700.0
2009-09-11 12:30:00,8.22,8.22,8.04,8.06,1112900.0,7.1516,7.1516,6.995,7.0124,1112900.0
2009-09-11 13:00:00,8.07,8.1,8.06,8.09,489900.0,7.0211,7.0472,7.0124,7.0385,489900.0
2009-09-11 13:30:00,8.08,8.09,8.05,8.05,793800.0,7.0298,7.0385,7.0037,7.0037,793800.0
2009-09-11 14:00:00,8.05,8.05,7.98,8.04,1211500.0,7.0037,7.0037,6.9428,6.995,1211500.0
2009-09-11 14:30:00,8.04,8.11,8.04,8.07,577400.0,6.995,7.0559,6.995,7.0211,577400.0
2009-09-11 15:00:00,8.07,8.13,8.06,8.13,460000.0,7.0211,7.0733,7.0124,7.0733,460000.0
2009-09-11 15:30:00,8.13,8.17,8.06,8.06,1107900.0,7.0733,7.1081,7.0124,7.0124,1107900.0
2009-09-14 09:30:00,8.07,8.09,7.94,8.01,1441100.0,7.0211,7.0385,6.908,6.9689,1441100.0
2009-09-14 10:00:00,8.01,8.31,7.97,8.21,2018800.0,6.9689,7.2299,6.9341,7.1429,2018800.0
2009-09-14 10:30:00,8.21,8.3,8.18,8.3,1193300.0,7.1429,7.2212,7.1168,7.2212,1193300.0
2009-09-14 11:00:00,8.3,8.41,8.28,8.35,1813900.0,7.2212,7.3169,7.2038,7.2647,1813900.0
2009-09-14 11:30:00,8.35,8.38,8.26,8.27,1075900.0,7.2647,7.2908,7.1864,7.1951,1075900.0
2009-09-14 12:00:00,8.26,8.38,8.26,8.35,564100.0,7.1864,7.2908,7.1864,7.2647,564100.0
2009-09-14 12:30:00,8.35,8.4,8.33,8.4,585300.0,7.2647,7.3082,7.2473,7.3082,585300.0
2009-09-14 13:00:00,8.39,8.47,8.38,8.45,866000.0,7.2995,7.3691,7.2908,7.3517,866000.0
2009-09-14 13:30:00,8.44,8.56,8.44,8.51,2862300.0,7.343,7.4474,7.343,7.4039,2862300.0
2009-09-14 14:00:00,8.52,8.61,8.5,8.55,1323500.0,7.4126,7.4909,7.3952,7.4387,1323500.0
2009-09-14 14:30:00,8.56,8.58,8.52,8.57,1102300.0,7.4474,7.4648,7.4126,7.4561,1102300.0
2009-09-14 15:00:00,8.56,8.73,8.55,8.66,1530900.0,7.4474,7.5953,7.4387,7.5344,1530900.0
2009-09-14 15:30:00,8.66,8.67,8.59,8.61,2674000.0,7.5344,7.5431,7.4735,7.4909,2674000.0
2009-09-15 09:30:00,8.63,9.1,8.63,9.07,5190800.0,7.5083,7.9172,7.5083,7.8911,5190800.0
2009-09-15 10:00:00,9.07,9.08,8.91,9.0,2446000.0,7.8911,7.8998,7.7519,7.8302,2446000.0
2009-09-15 10:30:00,9.0,9.05,8.98,9.0,1358500.0,7.8302,7.8737,7.8128,7.8302,1358500.0
2009-09-15 11:00:00,9.0,9.04,8.99,9.02,770000.0,7.8302,7.865,7.8215,7.8476,770000.0
2009-09-15 11:30:00,9.03,9.17,9.02,9.14,2215500.0,7.8563,7.9781,7.8476,7.952,2215500.0
2009-09-15 12:00:00,9.14,9.24,9.1,9.19,2040200.0,7.952,8.039,7.9172,7.9955,2040200.0
2009-09-15 12:30:00,9.19,9.25,9.19,9.24,1132200.0,7.9955,8.0477,7.9955,8.039,1132200.0
2009-09-15 13:00:00,9.23,9.32,9.22,9.29,2257600.0,8.0303,8.1086,8.0216,8.0825,2257600.0
2009-09-15 13:30:00,9.29,9.31,9.24,9.3,1050900.0,8.0825,8.0999,8.039,8.0912,1050900.0
2009-09-15 14:00:00,9.3,9.38,9.29,9.35,2415800.0,8.0912,8.1608,8.0825,8.1347,2415800.0
2009-09-15 14:30:00,9.36,9.37,9.1,9.15,1596200.0,8.1434,8.1521,7.9172,7.9607,1596200.0
2009-09-15 15:00:00,9.14,9.23,9.13,9.16,1828500.0,7.952,8.0303,7.9433,7.9694,1828500.0
2009-09-15 15:30:00,9.15,9.17,9.1,9.14,3140700.0,7.9607,7.9781,7.9172,7.952,3140700.0
2009-09-16 09:30:00,9.3,9.39,9.02,9.24,2840800.0,8.0912,8.1695,7.8476,8.039,2840800.0
2009-09-16 10:00:00,9.25,9.31,9.2,9.27,1807400.0,8.0477,8.0999,8.0042,8.0651,1807400.0
2009-09-16 10:30:00,9.27,9.4,9.23,9.34,674200.0,8.0651,8.1782,8.0303,8.126,674200.0
2009-09-16 11:00:00,9.33,9.58,9.33,9.52,2105900.0,8.1173,8.3348,8.1173,8.2826,2105900.0
2009-09-16 11:30:00,9.53,9.79,9.52,9.79,3111700.0,8.2913,8.5175,8.2826,8.5175,3111700.0
2009-09-16 12:00:00,9.79,9.8,9.66,9.72,1651700.0,8.5175,8.5262,8.4044,8.4566,1651700.0
2009-09-16 12:30:00,9.73,9.8,9.71,9.79,1065500.0,8.4653,8.5262,8.4479,8.5175,1065500.0
2009-09-16 13:00:00,9.79,9.84,9.78,9.8,1024600.0,8.5175,8.561,8.5088,8.5262,1024600.0
2009-09-16 13:30:00,9.8,9.82,9.52,9.55,1511600.0,8.5262,8.5436,8.2826,8.3087,1511600.0
2009-09-16 14:00:00,9.55,9.64,9.51,9.53,1196900.0,8.3087,8.387,8.2739,8.2913,1196900.0
2009-09-16 14:30:00,9.53,9.54,9.37,9.38,1736400.0,8.2913,8.3,8.1521,8.1608,1736400.0
2009-09-16 15:00:00,9.39,9.49,9.35,9.44,1567800.0,8.1695,8.2565,8.1347,8.213,1567800.0
2009-09-16 15:30:00,9.45,9.45,9.37,9.44,2118500.0,8.2217,8.2217,8.1521,8.213,2118500.0
2009-09-17 09:30:00,9.66,9.78,9.45,9.55,3303400.0,8.4044,8.5088,8.2217,8.3087,3303400.0
2009-09-17 10:00:00,9.56,9.58,9.32,9.44,2214300.0,8.3174,8.3348,8.1086,8.213,2214300.0
2009-09-17 10:30:00,9.44,9.45,9.3,9.31,1205400.0,8.213,8.2217,8.0912,8.0999,1205400.0
2009-09-17 11:00:00,9.31,9.33,9.22,9.31,1595300.0,8.0999,8.1173,8.0216,8.0999,1595300.0
2009-09-17 11:30:00,9.31,9.33,9.25,9.29,1292400.0,8.0999,8.1173,8.0477,8.0825,1292400.0
2009-09-17 12:00:00,9.29,9.3,9.13,9.21,1529600.0,8.0825,8.0912,7.9433,8.0129,1529600.0
2009-09-17 12:30:00,9.2,9.21,9.06,9.09,1537500.0,8.0042,8.0129,7.8824,7.9085,1537500.0
2009-09-17 13:00:00,9.09,9.15,8.99,9.0,1169900.0,7.9085,7.9607,7.8215,7.8302,1169900.0
2009-09-17 13:30:00,8.99,9.18,8.94,9.17,1005000.0,7.8215,7.9868,7.778,7.9781,1005000.0
2009-09-17 14:00:00,9.16,9.23,9.1,9.11,1524100.0,7.9694,8.0303,7.9172,7.9259,1524100.0
2009-09-17 14:30:00,9.12,9.22,9.11,9.14,943500.0,7.9346,8.0216,7.9259,7.952,943500.0
2009-09-17 15:00:00,9.13,9.23,9.13,9.19,699900.0,7.9433,8.0303,7.9433,7.9955,699900.0
2009-09-17 15:30:00,9.19,9.2,9.11,9.16,1699700.0,7.9955,8.0042,7.9259,7.9694,1699700.0
2009-09-18 09:30:00,9.14,9.23,8.67,8.71,2754400.0,7.952,8.0303,7.5431,7.5779,2754400.0
2009-09-18 10:00:00,8.71,8.8,8.66,8.74,1689400.0,7.5779,7.6562,7.5344,7.604,1689400.0
2009-09-18 10:30:00,8.74,8.88,8.74,8.85,1074200.0,7.604,7.7258,7.604,7.6997,1074200.0
2009-09-18 11:00:00,8.86,8.88,8.78,8.78,876900.0,7.7084,7.7258,7.6388,7.6388,876900.0
2009-09-18 11:30:00,8.8,8.8,8.69,8.78,648700.0,7.6562,7.6562,7.5605,7.6388,648700.0
2009-09-18 12:00:00,8.79,8.8,8.75,8.79,323000.0,7.6475,7.6562,7.6127,7.6475,323000.0
2009-09-18 12:30:00,8.79,8.95,8.78,8.92,949500.0,7.6475,7.7867,7.6388,7.7606,949500.0
2009-09-18 13:00:00,8.95,8.98,8.9,8.95,800300.0,7.7867,7.8128,7.7432,7.7867,800300.0
2009-09-18 13:30:00,8.95,9.06,8.9,9.06,900900.0,7.7867,7.8824,7.7432,7.8824,900900.0
2009-09-18 14:00:00,9.06,9.06,8.97,8.98,971800.0,7.8824,7.8824,7.8041,7.8128,971800.0
2009-09-18 14:30:00,8.99,9.02,8.95,8.98,847400.0,7.8215,7.8476,7.7867,7.8128,847400.0
2009-09-18 15:00:00,8.99,9.02,8.96,9.01,522100.0,7.8215,7.8476,7.7954,7.8389,522100.0
2009-09-18 15:30:00,9.01,9.02,8.95,8.96,1145600.0,7.8389,7.8476,7.7867,7.7954,1145600.0
2009-09-21 09:30:00,8.75,9.2,8.71,9.13,2660100.0,7.6127,8.0042,7.5779,7.9433,2660100.0
2009-09-21 10:00:00,9.12,9.5,9.09,9.39,2557000.0,7.9346,8.2652,7.9085,8.1695,2557000.0
2009-09-21 10:30:00,9.4,9.43,9.27,9.4,1376400.0,8.1782,8.2043,8.0651,8.1782,1376400.0
2009-09-21 11:00:00,9.41,9.42,9.31,9.32,831000.0,8.1869,8.1956,8.0999,8.1086,831000.0
2009-09-21 11:30:00,9.32,9.36,9.3,9.36,686700.0,8.1086,8.1434,8.0912,8.1434,686700.0
2009-09-21 12:00:00,9.35,9.4,9.32,9.36,479000.0,8.1347,8.1782,8.1086,8.1434,479000.0
2009-09-21 12:30:00,9.35,9.42,9.35,9.39,673900.0,8.1347,8.1956,8.1347,8.1695,673900.0
2009-09-21 13:00:00,9.38,9.42,9.32,9.42,737000.0,8.1608,8.1956,8.1086,8.1956,737000.0
2009-09-21 13:30:00,9.42,9.5,9.39,9.47,853200.0,8.1956,8.2652,8.1695,8.2391,853200.0
2009-09-21 14:00:00,9.48,9.54,9.44,9.54,1120800.0,8.2478,8.3,8.213,8.3,1120800.0
2009-09-21 14:30:00,9.54,9.64,9.49,9.59,1641000.0,8.3,8.387,8.2565,8.3435,1641000.0
2009-09-21 15:00:00,9.58,9.7,9.56,9.65,1318500.0,8.3348,8.4392,8.3174,8.3957,1318500.0
2009-09-21 15:30:00,9.65,9.67,9.56,9.64,1896800.0,8.3957,8.4131,8.3174,8.387,1896800.0
2009-09-22 09:30:00,9.58,9.88,9.35,9.61,2399400.0,8.3348,8.5958,8.1347,8.3609,2399400.0
2009-09-22 10:00:00,9.62,9.77,9.57,9.65,1618000.0,8.3696,8.5001,8.3261,8.3957,1618000.0
2009-09-22 10:30:00,9.65,9.66,9.5,9.54,1258700.0,8.3957,8.4044,8.2652,8.3,1258700.0
2009-09-22 11:00:00,9.54,9.72,9.54,9.6,841800.0,8.3,8.4566,8.3,8.3522,841800.0
2009-09-22 11:30:00,9.59,9.59,9.48,9.55,575800.0,8.3435,8.3435,8.2478,8.3087,575800.0
2009-09-22 12:00:00,9.56,9.62,9.55,9.6,788000.0,8.3174,8.3696,8.3087,8.3522,788000.0
2009-09-22 12:30:00,9.61,9.64,9.56,9.58,597300.0,8.3609,8.387,8.3174,8.3348,597300.0
2009-09-22 13:00:00,9.59,9.61,9.5,9.5,621600.0,8.3435,8.3609,8.2652,8.2652,621600.0
2009-09-22 13:30:00,9.5,9.58,9.49,9.58,675500.0,8.2652,8.3348,8.2565,8.3348,675500.0
2009-09-22 14:00:00,9.58,9.59,9.53,9.58,1010000.0,8.3348,8.3435,8.2913,8.3348,1010000.0
2009-09-22 14:30:00,9.58,9.6,9.54,9.57,700600.0,8.3348,8.3522,8.3,8.3261,700600.0
2009-09-22 15:00:00,9.57,9.57,9.46,9.54,1070300.0,8.3261,8.3261,8.2304,8.3,1070300.0
2009-09-22 15:30:00,9.54,9.57,9.49,9.5,2156300.0,8.3,8.3261,8.2565,8.2652,2156300.0
2009-09-23 09:30:00,9.57,9.57,9.18,9.19,1712800.0,8.3261,8.3261,7.9868,7.9955,1712800.0
2009-09-23 10:00:00,9.19,9.2,8.85,9.02,2498800.0,7.9955,8.0042,7.6997,7.8476,2498800.0
2009-09-23 10:30:00,9.02,9.37,8.99,9.29,2696100.0,7.8476,8.1521,7.8215,8.0825,2696100.0
2009-09-23 11:00:00,9.29,9.34,9.24,9.31,766800.0,8.0825,8.126,8.039,8.0999,766800.0
2009-09-23 11:30:00,9.31,9.37,9.24,9.29,511400.0,8.0999,8.1521,8.039,8.0825,511400.0
2009-09-23 12:00:00,9.3,9.32,9.21,9.22,319900.0,8.0912,8.1086,8.0129,8.0216,319900.0
2009-09-23 12:30:00,9.23,9.27,9.22,9.27,189200.0,8.0303,8.0651,8.0216,8.0651,189200.0
2009-09-23 13:00:00,9.27,9.27,9.19,9.2,330400.0,8.0651,8.0651,7.9955,8.0042,330400.0
2009-09-23 13:30:00,9.21,9.23,9.18,9.21,267100.0,8.0129,8.0303,7.9868,8.0129,267100.0
2009-09-23 14:00:00,9.22,9.29,9.2,9.26,657200.0,8.0216,8.0825,8.0042,8.0564,657200.0
2009-09-23 14:30:00,9.26,9.32,9.23,9.27,912200.0,8.0564,8.1086,8.0303,8.0651,912200.0
2009-09-23 15:00:00,9.28,9.35,9.18,9.2,759400.0,8.0738,8.1347,7.9868,8.0042,759400.0
2009-09-23 15:30:00,9.2,9.21,9.09,9.1,1498100.0,8.0042,8.0129,7.9085,7.9172,1498100.0
2009-09-24 09:30:00,9.1,9.24,9.0,9.16,1386800.0,7.9172,8.039,7.8302,7.9694,1386800.0
2009-09-24 10:00:00,9.15,9.16,8.94,8.97,1455500.0,7.9607,7.9694,7.778,7.8041,1455500.0
2009-09-24 10:30:00,8.97,9.01,8.9,9.01,837300.0,7.8041,7.8389,7.7432,7.8389,837300.0
2009-09-24 11:00:00,9.0,9.1,9.0,9.04,713100.0,7.8302,7.9172,7.8302,7.865,713100.0
2009-09-24 11:30:00,9.03,9.08,8.96,9.01,744300.0,7.8563,7.8998,7.7954,7.8389,744300.0
2009-09-24 12:00:00,9.01,9.05,8.99,9.03,364500.0,7.8389,7.8737,7.8215,7.8563,364500.0
2009-09-24 12:30:00,9.03,9.05,9.0,9.0,598300.0,7.8563,7.8737,7.8302,7.8302,598300.0
2009-09-24 13:00:00,9.0,9.07,9.0,9.02,560000.0,7.8302,7.8911,7.8302,7.8476,560000.0
2009-09-24 13:30:00,9.02,9.03,8.97,8.99,341400.0,7.8476,7.8563,7.8041,7.8215,341400.0
2009-09-24 14:00:00,8.99,8.99,8.95,8.99,426400.0,7.8215,7.8215,7.7867,7.8215,426400.0
2009-09-24 14:30:00,8.99,9.05,8.98,9.05,498400.0,7.8215,7.8737,7.8128,7.8737,498400.0
2009-09-24 15:00:00,9.05,9.06,8.99,9.04,662900.0,7.8737,7.8824,7.8215,7.865,662900.0
2009-09-24 15:30:00,9.03,9.04,8.9,8.93,1583100.0,7.8563,7.865,7.7432,7.7693,1583100.0
2009-09-25 09:30:00,9.04,9.23,8.98,9.12,1843900.0,7.865,8.0303,7.8128,7.9346,1843900.0
2009-09-25 10:00:00,9.12,9.34,9.1,9.18,1519500.0,7.9346,8.126,7.9172,7.9868,1519500.0
2009-09-25 10:30:00,9.18,9.24,9.17,9.19,867200.0,7.9868,8.039,7.9781,7.9955,867200.0
2009-09-25 11:00:00,9.2,9.21,9.07,9.12,773200.0,8.0042,8.0129,7.8911,7.9346,773200.0
2009-09-25 11:30:00,9.12,9.2,9.11,9.17,696300.0,7.9346,8.0042,7.9259,7.9781,696300.0
2009-09-25 12:00:00,9.17,9.17,9.08,9.15,892700.0,7.9781,7.9781,7.8998,7.9607,892700.0
2009-09-25 12:30:00,9.15,9.17,9.1,9.1,703100.0,7.9607,7.9781,7.9172,7.9172,703100.0
2009-09-25 13:00:00,9.1,9.13,9.03,9.1,700000.0,7.9172,7.9433,7.8563,7.9172,700000.0
2009-09-25 13:30:00,9.09,9.16,9.07,9.14,555100.0,7.9085,7.9694,7.8911,7.952,555100.0
2009-09-25 14:00:00,9.14,9.17,9.12,9.13,534700.0,7.952,7.9781,7.9346,7.9433,534700.0
2009-09-25 14:30:00,9.13,9.2,9.12,9.2,369200.0,7.9433,8.0042,7.9346,8.0042,369200.0
2009-09-25 15:00:00,9.2,9.2,9.12,9.15,796500.0,8.0042,8.0042,7.9346,7.9607,796500.0
2009-09-25 15:30:00,9.14,9.15,9.04,9.05,1475100.0,7.952,7.9607,7.865,7.8737,1475100.0
2009-09-28 09:30:00,9.18,9.24,8.98,9.0,1490400.0,7.9868,8.039,7.8128,7.8302,1490400.0
2009-09-28 10:00:00,9.0,9.07,8.98,9.02,1060500.0,7.8302,7.8911,7.8128,7.8476,1060500.0
2009-09-28 10:30:00,9.02,9.11,9.02,9.07,856300.0,7.8476,7.9259,7.8476,7.8911,856300.0
2009-09-28 11:00:00,9.07,9.11,9.05,9.06,763000.0,7.8911,7.9259,7.8737,7.8824,763000.0
2009-09-28 11:30:00,9.05,9.09,8.99,9.0,577600.0,7.8737,7.9085,7.8215,7.8302,577600.0
2009-09-28 12:00:00,9.0,9.05,8.99,9.02,511200.0,7.8302,7.8737,7.8215,7.8476,511200.0
2009-09-28 12:30:00,9.02,9.05,9.0,9.02,818700.0,7.8476,7.8737,7.8302,7.8476,818700.0
2009-09-28 13:00:00,9.02,9.08,9.02,9.07,645400.0,7.8476,7.8998,7.8476,7.8911,645400.0
2009-09-28 13:30:00,9.07,9.1,9.03,9.05,537900.0,7.8911,7.9172,7.8563,7.8737,537900.0
2009-09-28 14:00:00,9.05,9.1,9.04,9.06,890800.0,7.8737,7.9172,7.865,7.8824,890800.0
2009-09-28 14:30:00,9.06,9.06,9.03,9.05,505900.0,7.8824,7.8824,7.8563,7.8737,505900.0
2009-09-28 15:00:00,9.05,9.05,9.01,9.01,937000.0,7.8737,7.8737,7.8389,7.8389,937000.0
2009-09-28 15:30:00,9.02,9.04,8.97,8.99,1398900.0,7.8476,7.865,7.8041,7.8215,1398900.0
2009-09-29 09:30:00,9.14,9.3,9.1,9.24,1998300.0,7.952,8.0912,7.9172,8.039,1998300.0
2009-09-29 10:00:00,9.23,9.29,9.06,9.16,1206400.0,8.0303,8.0825,7.8824,7.9694,1206400.0
2009-09-29 10:30:00,9.16,9.18,9.1,9.13,713400.0,7.9694,7.9868,7.9172,7.9433,713400.0
2009-09-29 11:00:00,9.12,9.18,9.08,9.16,1040300.0,7.9346,7.9868,7.8998,7.9694,1040300.0
2009-09-29 11:30:00,9.17,9.18,9.11,9.12,321100.0,7.9781,7.9868,7.9259,7.9346,321100.0
2009-09-29 12:00:00,9.12,9.14,9.11,9.11,391300.0,7.9346,7.952,7.9259,7.9259,391300.0
2009-09-29 12:30:00,9.11,9.17,9.11,9.15,370800.0,7.9259,7.9781,7.9259,7.9607,370800.0
2009-09-29 13:00:00,9.16,9.17,9.13,9.13,399400.0,7.9694,7.9781,7.9433,7.9433,399400.0
2009-09-29 13:30:00,9.13,9.18,9.12,9.18,1136800.0,7.9433,7.9868,7.9346,7.9868,1136800.0
2009-09-29 14:00:00,9.17,9.18,9.15,9.17,642100.0,7.9781,7.9868,7.9607,7.9781,642100.0
2009-09-29 14:30:00,9.17,9.17,9.11,9.12,336600.0,7.9781,7.9781,7.9259,7.9346,336600.0
2009-09-29 15:00:00,9.12,9.17,9.11,9.14,682300.0,7.9346,7.9781,7.9259,7.952,682300.0
2009-09-29 15:30:00,9.14,9.21,9.14,9.2,1766300.0,7.952,8.0129,7.952,8.0042,1766300.0
2009-09-30 09:30:00,9.18,9.28,8.99,9.05,2260900.0,7.9868,8.0738,7.8215,7.8737,2260900.0
2009-09-30 10:00:00,9.05,9.14,9.01,9.09,1395900.0,7.8737,7.952,7.8389,7.9085,1395900.0
2009-09-30 10:30:00,9.09,9.14,9.04,9.06,816100.0,7.9085,7.952,7.865,7.8824,816100.0
2009-09-30 11:00:00,9.05,9.06,8.94,8.99,1234900.0,7.8737,7.8824,7.778,7.8215,1234900.0
2009-09-30 11:30:00,8.99,9.0,8.9,8.95,786400.0,7.8215,7.8302,7.7432,7.7867,786400.0
2009-09-30 12:00:00,8.96,8.98,8.91,8.94,844100.0,7.7954,7.8128,7.7519,7.778,844100.0
2009-09-30 12:30:00,8.94,9.07,8.93,9.05,865800.0,7.778,7.8911,7.7693,7.8737,865800.0
2009-09-30 13:00:00,9.05,9.13,9.04,9.05,802600.0,7.8737,7.9433,7.865,7.8737,802600.0
2009-09-30 13:30:00,9.04,9.07,9.0,9.02,508800.0,7.865,7.8911,7.8302,7.8476,508800.0
2009-09-30 14:00:00,9.03,9.07,9.0,9.02,519900.0,7.8563,7.8911,7.8302,7.8476,519900.0
2009-09-30 14:30:00,9.02,9.06,9.0,9.0,450900.0,7.8476,7.8824,7.8302,7.8302,450900.0
2009-09-30 15:00:00,9.0,9.02,8.98,8.99,607000.0,7.8302,7.8476,7.8128,7.8215,607000.0
2009-09-30 15:30:00,8.99,9.02,8.94,8.97,1719400.0,7.8215,7.8476,7.778,7.8041,1719400.0
2009-10-01 09:30:00,8.95,8.95,8.57,8.65,1849500.0,7.7867,7.7867,7.4561,7.5257,1849500.0
2009-10-01 10:00:00,8.66,8.76,8.55,8.7,1386600.0,7.5344,7.6214,7.4387,7.5692,1386600.0
2009-10-01 10:30:00,8.7,8.73,8.67,8.68,573600.0,7.5692,7.5953,7.5431,7.5518,573600.0
2009-10-01 11:00:00,8.69,8.69,8.58,8.59,798000.0,7.5605,7.5605,7.4648,7.4735,798000.0
2009-10-01 11:30:00,8.59,8.6,8.49,8.51,743700.0,7.4735,7.4822,7.3865,7.4039,743700.0
2009-10-01 12:00:00,8.51,8.52,8.46,8.5,531800.0,7.4039,7.4126,7.3604,7.3952,531800.0
2009-10-01 12:30:00,8.51,8.51,8.46,8.48,540200.0,7.4039,7.4039,7.3604,7.3778,540200.0
2009-10-01 13:00:00,8.48,8.49,8.35,8.37,698700.0,7.3778,7.3865,7.2647,7.2821,698700.0
2009-10-01 13:30:00,8.36,8.41,8.36,8.38,409500.0,7.2734,7.3169,7.2734,7.2908,409500.0
2009-10-01 14:00:00,8.38,8.43,8.36,8.4,946600.0,7.2908,7.3343,7.2734,7.3082,946600.0
2009-10-01 14:30:00,8.4,8.43,8.36,8.36,770000.0,7.3082,7.3343,7.2734,7.2734,770000.0
2009-10-01 15:00:00,8.36,8.37,8.26,8.26,1050400.0,7.2734,7.2821,7.1864,7.1864,1050400.0
2009-10-01 15:30:00,8.26,8.28,8.09,8.13,3354300.0,7.1864,7.2038,7.0385,7.0733,3354300.0
2009-10-02 09:30:00,7.97,8.29,7.9,8.22,2318900.0,6.9341,7.2125,6.8732,7.1516,2318900.0
2009-10-02 10:00:00,8.2,8.43,8.15,8.35,2012500.0,7.1342,7.3343,7.0907,7.2647,2012500.0
2009-10-02 10:30:00,8.34,8.42,8.26,8.34,1442400.0,7.256,7.3256,7.1864,7.256,1442400.0
2009-10-02 11:00:00,8.35,8.43,8.3,8.3,834900.0,7.2647,7.3343,7.2212,7.2212,834900.0
2009-10-02 11:30:00,8.31,8.39,8.18,8.23,966700.0,7.2299,7.2995,7.1168,7.1603,966700.0
2009-10-02 12:00:00,8.23,8.36,8.23,8.36,708300.0,7.1603,7.2734,7.1603,7.2734,708300.0
2009-10-02 12:30:00,8.36,8.42,8.35,8.42,1399400.0,7.2734,7.3256,7.2647,7.3256,1399400.0
2009-10-02 13:00:00,8.41,8.46,8.39,8.41,770900.0,7.3169,7.3604,7.2995,7.3169,770900.0
2009-10-02 13:30:00,8.41,8.44,8.4,8.44,458400.0,7.3169,7.343,7.3082,7.343,458400.0
2009-10-02 14:00:00,8.43,8.49,8.41,8.46,665700.0,7.3343,7.3865,7.3169,7.3604,665700.0
2009-10-02 14:30:00,8.45,8.46,8.37,8.37,530900.0,7.3517,7.3604,7.2821,7.2821,530900.0
2009-10-02 15:00:00,8.37,8.38,8.31,8.33,676700.0,7.2821,7.2908,7.2299,7.2473,676700.0
2009-10-02 15:30:00,8.33,8.36,8.28,8.31,1598300.0,7.2473,7.2734,7.2038,7.2299,1598300.0
2009-10-05 09:30:00,8.36,8.69,8.32,8.48,2431300.0,7.2734,7.5605,7.2386,7.3778,2431300.0
2009-10-05 10:00:00,8.48,8.59,8.33,8.51,1518000.0,7.3778,7.4735,7.2473,7.4039,1518000.0
2009-10-05 10:30:00,8.51,8.54,8.39,8.43,742300.0,7.4039,7.43,7.2995,7.3343,742300.0
2009-10-05 11:00:00,8.44,8.48,8.38,8.43,376700.0,7.343,7.3778,7.2908,7.3343,376700.0
2009-10-05 11:30:00,8.42,8.48,8.37,8.41,605100.0,7.3256,7.3778,7.2821,7.3169,605100.0
2009-10-05 12:00:00,8.41,8.45,8.4,8.43,407800.0,7.3169,7.3517,7.3082,7.3343,407800.0
2009-10-05 12:30:00,8.42,8.5,8.41,8.48,340600.0,7.3256,7.3952,7.3169,7.3778,340600.0
2009-10-05 13:00:00,8.48,8.48,8.43,8.44,190900.0,7.3778,7.3778,7.3343,7.343,190900.0
2009-10-05 13:30:00,8.44,8.44,8.4,8.41,269600.0,7.343,7.343,7.3082,7.3169,269600.0
2009-10-05 14:00:00,8.41,8.44,8.38,8.44,398100.0,7.3169,7.343,7.2908,7.343,398100.0
2009-10-05 14:30:00,8.44,8.49,8.42,8.42,505800.0,7.343,7.3865,7.3256,7.3256,505800.0
2009-10-05 15:00:00,8.42,8.47,8.39,8.45,499900.0,7.3256,7.3691,7.2995,7.3517,499900.0
2009-10-05 15:30:00,8.46,8.48,8.43,8.47,1081900.0,7.3604,7.3778,7.3343,7.3691,1081900.0
2009-10-06 09:30:00,8.65,8.8,8.52,8.77,1601900.0,7.5257,7.6562,7.4126,7.6301,1601900.0
2009-10-06 10:00:00,8.78,8.81,8.68,8.68,996200.0,7.6388,7.6649,7.5518,7.5518,996200.0
2009-10-06 10:30:00,8.68,8.74,8.64,8.67,561900.0,7.5518,7.604,7.517,7.5431,561900.0
2009-10-06 11:00:00,8.67,8.7,8.6,8.6,576700.0,7.5431,7.5692,7.4822,7.4822,576700.0
2009-10-06 11:30:00,8.61,8.61,8.49,8.55,912400.0,7.4909,7.4909,7.3865,7.4387,912400.0
2009-10-06 12:00:00,8.55,8.6,8.54,8.56,444400.0,7.4387,7.4822,7.43,7.4474,444400.0
2009-10-06 12:30:00,8.56,8.58,8.47,8.47,426700.0,7.4474,7.4648,7.3691,7.3691,426700.0
2009-10-06 13:00:00,8.47,8.5,8.44,8.46,527900.0,7.3691,7.3952,7.343,7.3604,527900.0
2009-10-06 13:30:00,8.46,8.53,8.42,8.46,477500.0,7.3604,7.4213,7.3256,7.3604,477500.0
2009-10-06 14:00:00,8.46,8.46,8.31,8.31,603700.0,7.3604,7.3604,7.2299,7.2299,603700.0
2009-10-06 14:30:00,8.31,8.45,8.31,8.42,445300.0,7.2299,7.3517,7.2299,7.3256,445300.0
2009-10-06 15:00:00,8.42,8.52,8.42,8.49,590200.0,7.3256,7.4126,7.3256,7.3865,590200.0
2009-10-06 15:30:00,8.5,8.53,8.44,8.45,973600.0,7.3952,7.4213,7.343,7.3517,973600.0
2009-10-07 09:30:00,8.5,8.53,8.27,8.31,972000.0,7.3952,7.4213,7.1951,7.2299,972000.0
2009-10-07 10:00:00,8.32,8.47,8.29,8.43,816200.0,7.2386,7.3691,7.2125,7.3343,816200.0
2009-10-07 10:30:00,8.42,8.49,8.36,8.42,1175600.0,7.3256,7.3865,7.2734,7.3256,1175600.0
2009-10-07 11:00:00,8.42,8.49,8.41,8.44,296000.0,7.3256,7.3865,7.3169,7.343,296000.0
2009-10-07 11:30:00,8.44,8.45,8.35,8.36,344200.0,7.343,7.3517,7.2647,7.2734,344200.0
2009-10-07 12:00:00,8.35,8.4,8.35,8.39,202700.0,7.2647,7.3082,7.2647,7.2995,202700.0
2009-10-07 12:30:00,8.39,8.4,8.35,8.4,442700.0,7.2995,7.3082,7.2647,7.3082,442700.0
2009-10-07 13:00:00,8.4,8.42,8.39,8.4,193500.0,7.3082,7.3256,7.2995,7.3082,193500.0
2009-10-07 13:30:00,8.39,8.4,8.35,8.36,311900.0,7.2995,7.3082,7.2647,7.2734,311900.0
2009-10-07 14:00:00,8.36,8.37,8.31,8.33,297900.0,7.2734,7.2821,7.2299,7.2473,297900.0
2009-10-07 14:30:00,8.32,8.35,8.3,8.32,223200.0,7.2386,7.2647,7.2212,7.2386,223200.0
2009-10-07 15:00:00,8.31,8.32,8.26,8.3,615600.0,7.2299,7.2386,7.1864,7.2212,615600.0
2009-10-07 15:30:00,8.31,8.32,8.27,8.28,1267800.0,7.2299,7.2386,7.1951,7.2038,1267800.0
2009-10-08 09:30:00,8.35,8.52,8.35,8.51,1210500.0,7.2647,7.4126,7.2647,7.4039,1210500.0
2009-10-08 10:00:00,8.51,8.7,8.45,8.69,1343500.0,7.4039,7.5692,7.3517,7.5605,1343500.0
2009-10-08 10:30:00,8.69,8.73,8.6,8.73,923700.0,7.5605,7.5953,7.4822,7.5953,923700.0
2009-10-08 11:00:00,8.72,8.83,8.7,8.76,1570800.0,7.5866,7.6823,7.5692,7.6214,1570800.0
2009-10-08 11:30:00,8.76,8.82,8.75,8.81,813100.0,7.6214,7.6736,7.6127,7.6649,813100.0
2009-10-08 12:00:00,8.81,8.81,8.77,8.77,331700.0,7.6649,7.6649,7.6301,7.6301,331700.0
2009-10-08 12:30:00,8.78,8.78,8.67,8.68,749000.0,7.6388,7.6388,7.5431,7.5518,749000.0
2009-10-08 13:00:00,8.67,8.68,8.59,8.6,603500.0,7.5431,7.5518,7.4735,7.4822,603500.0
2009-10-08 13:30:00,8.61,8.66,8.6,8.64,432500.0,7.4909,7.5344,7.4822,7.517,432500.0
2009-10-08 14:00:00,8.64,8.66,8.62,8.64,271200.0,7.517,7.5344,7.4996,7.517,271200.0
2009-10-08 14:30:00,8.64,8.66,8.63,8.66,353700.0,7.517,7.5344,7.5083,7.5344,353700.0
2009-10-08 15:00:00,8.66,8.67,8.6,8.62,654000.0,7.5344,7.5431,7.4822,7.4996,654000.0
2009-10-08 15:30:00,8.61,8.65,8.59,8.65,1090600.0,7.4909,7.5257,7.4735,7.5257,1090600.0
2009-10-09 09:30:00,8.64,8.85,8.52,8.8,1270600.0,7.517,7.6997,7.4126,7.6562,1270600.0
2009-10-09 10:00:00,8.81,8.82,8.73,8.81,549000.0,7.6649,7.6736,7.5953,7.6649,549000.0
2009-10-09 10:30:00,8.81,8.84,8.74,8.74,507400.0,7.6649,7.691,7.604,7.604,507400.0
2009-10-09 11:00:00,8.74,8.76,8.72,8.74,417000.0,7.604,7.6214,7.5866,7.604,417000.0
2009-10-09 11:30:00,8.74,8.74,8.65,8.67,394300.0,7.604,7.604,7.5257,7.5431,394300.0
2009-10-09 12:00:00,8.66,8.67,8.6,8.61,318700.0,7.5344,7.5431,7.4822,7.4909,318700.0
2009-10-09 12:30:00,8.62,8.67,8.6,8.66,251500.0,7.4996,7.5431,7.4822,7.5344,251500.0
2009-10-09 13:00:00,8.67,8.71,8.62,8.62,342600.0,7.5431,7.5779,7.4996,7.4996,342600.0
2009-10-09 13:30:00,8.63,8.65,8.62,8.63,324500.0,7.5083,7.5257,7.4996,7.5083,324500.0
2009-10-09 14:00:00,8.63,8.65,8.6,8.64,272700.0,7.5083,7.5257,7.4822,7.517,272700.0
2009-10-09 14:30:00,8.65,8.66,8.64,8.66,125200.0,7.5257,7.5344,7.517,7.5344,125200.0
2009-10-09 15:00:00,8.66,8.66,8.63,8.63,391000.0,7.5344,7.5344,7.5083,7.5083,391000.0
2009-10-09 15:30:00,8.64,8.66,8.62,8.65,692800.0,7.517,7.5344,7.4996,7.5257,692800.0
2009-10-12 09:30:00,8.74,8.79,8.57,8.77,436600.0,7.604,7.6475,7.4561,7.6301,436600.0
2009-10-12 10:00:00,8.77,8.78,8.59,8.62,758300.0,7.6301,7.6388,7.4735,7.4996,758300.0
2009-10-12 10:30:00,8.62,8.7,8.58,8.67,845700.0,7.4996,7.5692,7.4648,7.5431,845700.0
2009-10-12 11:00:00,8.67,8.76,8.64,8.71,836400.0,7.5431,7.6214,7.517,7.5779,836400.0
2009-10-12 11:30:00,8.71,8.76,8.69,8.71,476700.0,7.5779,7.6214,7.5605,7.5779,476700.0
2009-10-12 12:00:00,8.71,8.78,8.7,8.76,320200.0,7.5779,7.6388,7.5692,7.6214,320200.0
2009-10-12 12:30:00,8.76,8.78,8.74,8.76,286800.0,7.6214,7.6388,7.604,7.6214,286800.0
2009-10-12 13:00:00,8.77,8.78,8.75,8.77,214600.0,7.6301,7.6388,7.6127,7.6301,214600.0
2009-10-12 13:30:00,8.77,8.92,8.74,8.9,921800.0,7.6301,7.7606,7.604,7.7432,921800.0
2009-10-12 14:00:00,8.89,8.94,8.74,8.75,790900.0,7.7345,7.778,7.604,7.6127,790900.0
2009-10-12 14:30:00,8.75,8.8,8.62,8.79,927600.0,7.6127,7.6562,7.4996,7.6475,927600.0
2009-10-12 15:00:00,8.8,8.91,8.76,8.9,735600.0,7.6562,7.7519,7.6214,7.7432,735600.0
2009-10-12 15:30:00,8.91,8.92,8.87,8.91,2099200.0,7.7519,7.7606,7.7171,7.7519,2099200.0
2009-10-13 09:30:00,8.9,8.94,8.77,8.81,932800.0,7.7432,7.778,7.6301,7.6649,932800.0
2009-10-13 10:00:00,8.81,8.81,8.73,8.8,745500.0,7.6649,7.6649,7.5953,7.6562,745500.0
2009-10-13 10:30:00,8.81,8.89,8.8,8.89,493000.0,7.6649,7.7345,7.6562,7.7345,493000.0
2009-10-13 11:00:00,8.89,8.89,8.79,8.86,852400.0,7.7345,7.7345,7.6475,7.7084,852400.0
2009-10-13 11:30:00,8.87,8.98,8.84,8.95,758300.0,7.7171,7.8128,7.691,7.7867,758300.0
2009-10-13 12:00:00,8.96,8.97,8.88,8.91,423200.0,7.7954,7.8041,7.7258,7.7519,423200.0
2009-10-13 12:30:00,8.9,8.91,8.89,8.91,313500.0,7.7432,7.7519,7.7345,7.7519,313500.0
2009-10-13 13:00:00,8.9,8.94,8.89,8.91,434300.0,7.7432,7.778,7.7345,7.7519,434300.0
2009-10-13 13:30:00,8.91,8.94,8.9,8.92,184900.0,7.7519,7.778,7.7432,7.7606,184900.0
2009-10-13 14:00:00,8.93,8.93,8.85,8.85,509000.0,7.7693,7.7693,7.6997,7.6997,509000.0
2009-10-13 14:30:00,8.85,8.88,8.83,8.87,564200.0,7.6997,7.7258,7.6823,7.7171,564200.0
2009-10-13 15:00:00,8.86,8.92,8.86,8.91,512600.0,7.7084,7.7606,7.7084,7.7519,512600.0
2009-10-13 15:30:00,8.9,8.92,8.86,8.9,1593400.0,7.7432,7.7606,7.7084,7.7432,1593400.0
2009-10-14 09:30:00,9.02,9.15,9.0,9.1,1170000.0,7.8476,7.9607,7.8302,7.9172,1170000.0
2009-10-14 10:00:00,9.09,9.1,8.98,9.01,971300.0,7.9085,7.9172,7.8128,7.8389,971300.0
2009-10-14 10:30:00,9.02,9.1,9.01,9.08,599000.0,7.8476,7.9172,7.8389,7.8998,599000.0
2009-10-14 11:00:00,9.07,9.1,9.0,9.0,556600.0,7.8911,7.9172,7.8302,7.8302,556600.0
2009-10-14 11:30:00,9.0,9.02,8.99,8.99,917900.0,7.8302,7.8476,7.8215,7.8215,917900.0
2009-10-14 12:00:00,8.99,9.01,8.99,9.0,477700.0,7.8215,7.8389,7.8215,7.8302,477700.0
2009-10-14 12:30:00,9.0,9.06,8.99,9.06,612600.0,7.8302,7.8824,7.8215,7.8824,612600.0
2009-10-14 13:00:00,9.05,9.1,9.03,9.08,508200.0,7.8737,7.9172,7.8563,7.8998,508200.0
2009-10-14 13:30:00,9.08,9.09,9.07,9.09,263000.0,7.8998,7.9085,7.8911,7.9085,263000.0
2009-10-14 14:00:00,9.08,9.09,9.02,9.02,346900.0,7.8998,7.9085,7.8476,7.8476,346900.0
2009-10-14 14:30:00,9.02,9.05,9.02,9.05,293500.0,7.8476,7.8737,7.8476,7.8737,293500.0
2009-10-14 15:00:00,9.05,9.07,9.02,9.04,707500.0,7.8737,7.8911,7.8476,7.865,707500.0
2009-10-14 15:30:00,9.04,9.08,9.03,9.04,1101400.0,7.865,7.8998,7.8563,7.865,1101400.0
2009-10-15 09:30:00,9.0,9.19,8.86,9.13,1572600.0,7.8302,7.9955,7.7084,7.9433,1572600.0
2009-10-15 10:00:00,9.13,9.16,8.94,8.98,2516300.0,7.9433,7.9694,7.778,7.8128,2516300.0
2009-10-15 10:30:00,8.98,9.05,8.98,9.02,4315300.0,7.8128,7.8737,7.8128,7.8476,4315300.0
2009-10-15 11:00:00,9.02,9.05,8.99,9.03,943700.0,7.8476,7.8737,7.8215,7.8563,943700.0
2009-10-15 11:30:00,9.02,9.04,9.01,9.03,385200.0,7.8476,7.865,7.8389,7.8563,385200.0
2009-10-15 12:00:00,9.04,9.05,9.01,9.02,423700.0,7.865,7.8737,7.8389,7.8476,423700.0
2009-10-15 12:30:00,9.02,9.04,8.97,8.97,1542100.0,7.8476,7.865,7.8041,7.8041,1542100.0
2009-10-15 13:00:00,8.97,9.01,8.95,9.0,690600.0,7.8041,7.8389,7.7867,7.8302,690600.0
2009-10-15 13:30:00,9.0,9.05,8.99,9.02,782100.0,7.8302,7.8737,7.8215,7.8476,782100.0
2009-10-15 14:00:00,9.03,9.03,8.99,9.0,1384600.0,7.8563,7.8563,7.8215,7.8302,1384600.0
2009-10-15 14:30:00,9.0,9.05,8.99,9.05,480600.0,7.8302,7.8737,7.8215,7.8737,480600.0
2009-10-15 15:00:00,9.05,9.1,9.04,9.07,562500.0,7.8737,7.9172,7.865,7.8911,562500.0
2009-10-15 15:30:00,9.07,9.11,9.05,9.11,1577900.0,7.8911,7.9259,7.8737,7.9259,1577900.0
2009-10-16 09:30:00,8.99,9.1,8.97,9.01,1129900.0,7.8215,7.9172,7.8041,7.8389,1129900.0
2009-10-16 10:00:00,9.01,9.03,8.95,8.97,1212700.0,7.8389,7.8563,7.7867,7.8041,1212700.0
2009-10-16 10:30:00,8.97,9.01,8.96,9.0,912100.0,7.8041,7.8389,7.7954,7.8302,912100.0
2009-10-16 11:00:00,9.0,9.09,8.99,9.09,753800.0,7.8302,7.9085,7.8215,7.9085,753800.0
2009-10-16 11:30:00,9.09,9.11,9.07,9.1,1025000.0,7.9085,7.9259,7.8911,7.9172,1025000.0
2009-10-16 12:00:00,9.09,9.1,9.07,9.09,633200.0,7.9085,7.9172,7.8911,7.9085,633200.0
2009-10-16 12:30:00,9.09,9.1,9.07,9.08,378200.0,7.9085,7.9172,7.8911,7.8998,378200.0
2009-10-16 13:00:00,9.08,9.09,9.07,9.07,386900.0,7.8998,7.9085,7.8911,7.8911,386900.0
2009-10-16 13:30:00,9.07,9.08,9.05,9.07,389900.0,7.8911,7.8998,7.8737,7.8911,389900.0
2009-10-16 14:00:00,9.07,9.08,9.05,9.07,375900.0,7.8911,7.8998,7.8737,7.8911,375900.0
2009-10-16 14:30:00,9.07,9.09,9.07,9.08,215100.0,7.8911,7.9085,7.8911,7.8998,215100.0
2009-10-16 15:00:00,9.08,9.08,9.03,9.04,403400.0,7.8998,7.8998,7.8563,7.865,403400.0
2009-10-16 15:30:00,9.04,9.05,9.04,9.04,814100.0,7.865,7.8737,7.865,7.865,814100.0
2009-10-19 09:30:00,8.95,9.02,8.82,8.94,975600.0,7.7867,7.8476,7.6736,7.778,975600.0
2009-10-19 10:00:00,8.93,8.98,8.86,8.95,960100.0,7.7693,7.8128,7.7084,7.7867,960100.0
2009-10-19 10:30:00,8.95,8.97,8.87,8.88,756300.0,7.7867,7.8041,7.7171,7.7258,756300.0
2009-10-19 11:00:00,8.88,8.93,8.85,8.93,761300.0,7.7258,7.7693,7.6997,7.7693,761300.0
2009-10-19 11:30:00,8.93,8.97,8.91,8.95,659700.0,7.7693,7.8041,7.7519,7.7867,659700.0
2009-10-19 12:00:00,8.94,9.0,8.91,8.98,648100.0,7.778,7.8302,7.7519,7.8128,648100.0
2009-10-19 12:30:00,8.98,9.0,8.95,9.0,362500.0,7.8128,7.8302,7.7867,7.8302,362500.0
2009-10-19 13:00:00,9.0,9.03,8.98,9.0,2945800.0,7.8302,7.8563,7.8128,7.8302,2945800.0
2009-10-19 13:30:00,9.01,9.05,8.98,8.99,421000.0,7.8389,7.8737,7.8128,7.8215,421000.0
2009-10-19 14:00:00,8.99,9.0,8.94,8.94,626700.0,7.8215,7.8302,7.778,7.778,626700.0
2009-10-19 14:30:00,8.94,9.0,8.88,8.98,832100.0,7.778,7.8302,7.7258,7.8128,832100.0
2009-10-19 15:00:00,8.98,8.98,8.88,8.97,1023600.0,7.8128,7.8128,7.7258,7.8041,1023600.0
2009-10-19 15:30:00,8.96,9.01,8.92,8.96,925300.0,7.7954,7.8389,7.7606,7.7954,925300.0
2009-10-20 09:30:00,9.04,9.16,8.98,9.05,1936000.0,7.865,7.9694,7.8128,7.8737,1936000.0
2009-10-20 10:00:00,9.05,9.07,8.97,9.02,893500.0,7.8737,7.8911,7.8041,7.8476,893500.0
2009-10-20 10:30:00,9.02,9.06,9.01,9.05,452900.0,7.8476,7.8824,7.8389,7.8737,452900.0
2009-10-20 11:00:00,9.05,9.07,9.04,9.04,632200.0,7.8737,7.8911,7.865,7.865,632200.0
2009-10-20 11:30:00,9.04,9.05,9.0,9.0,432200.0,7.865,7.8737,7.8302,7.8302,432200.0
2009-10-20 12:00:00,9.01,9.05,9.0,9.04,626500.0,7.8389,7.8737,7.8302,7.865,626500.0
2009-10-20 12:30:00,9.04,9.05,9.02,9.02,565700.0,7.865,7.8737,7.8476,7.8476,565700.0
2009-10-20 13:00:00,9.02,9.04,8.98,9.02,974500.0,7.8476,7.865,7.8128,7.8476,974500.0
2009-10-20 13:30:00,9.02,9.03,9.01,9.01,348200.0,7.8476,7.8563,7.8389,7.8389,348200.0
2009-10-20 14:00:00,9.01,9.03,9.0,9.02,1203300.0,7.8389,7.8563,7.8302,7.8476,1203300.0
2009-10-20 14:30:00,9.03,9.03,9.0,9.03,501200.0,7.8563,7.8563,7.8302,7.8563,501200.0
2009-10-20 15:00:00,9.03,9.04,9.0,9.01,770400.0,7.8563,7.865,7.8302,7.8389,770400.0
2009-10-20 15:30:00,9.0,9.03,8.99,9.01,1477200.0,7.8302,7.8563,7.8215,7.8389,1477200.0
2009-10-21 09:30:00,9.02,9.18,8.93,9.17,1227400.0,7.8476,7.9868,7.7693,7.9781,1227400.0
2009-10-21 10:00:00,9.17,9.2,9.04,9.07,1054900.0,7.9781,8.0042,7.865,7.8911,1054900.0
2009-10-21 10:30:00,9.08,9.11,8.98,9.0,3050600.0,7.8998,7.9259,7.8128,7.8302,3050600.0
2009-10-21 11:00:00,9.0,9.06,8.88,9.02,1755900.0,7.8302,7.8824,7.7258,7.8476,1755900.0
2009-10-21 11:30:00,9.02,9.05,8.91,8.93,2598600.0,7.8476,7.8737,7.7519,7.7693,2598600.0
2009-10-21 12:00:00,8.92,8.93,8.51,8.75,3801100.0,7.7606,7.7693,7.4039,7.6127,3801100.0
2009-10-21 12:30:00,8.75,8.78,8.68,8.73,1408200.0,7.6127,7.6388,7.5518,7.5953,1408200.0
2009-10-21 13:00:00,8.74,8.77,8.68,8.68,1936400.0,7.604,7.6301,7.5518,7.5518,1936400.0
2009-10-21 13:30:00,8.68,8.7,8.42,8.47,2804400.0,7.5518,7.5692,7.3256,7.3691,2804400.0
2009-10-21 14:00:00,8.46,8.51,8.22,8.27,2859400.0,7.3604,7.4039,7.1516,7.1951,2859400.0
2009-10-21 14:30:00,8.28,8.53,8.27,8.51,2353300.0,7.2038,7.4213,7.1951,7.4039,2353300.0
2009-10-21 15:00:00,8.5,8.51,8.36,8.39,1741300.0,7.3952,7.4039,7.2734,7.2995,1741300.0
2009-10-21 15:30:00,8.39,8.42,8.3,8.32,2645400.0,7.2995,7.3256,7.2212,7.2386,2645400.0
2009-10-22 09:30:00,8.55,8.66,8.15,8.21,2511200.0,7.4387,7.5344,7.0907,7.1429,2511200.0
2009-10-22 10:00:00,8.21,8.24,7.73,7.98,6479900.0,7.1429,7.169,6.7253,6.9428,6479900.0
2009-10-22 10:30:00,7.97,8.05,7.88,8.02,2026900.0,6.9341,7.0037,6.8558,6.9776,2026900.0
2009-10-22 11:00:00,8.03,8.29,8.01,8.17,1364100.0,6.9863,7.2125,6.9689,7.1081,1364100.0
2009-10-22 11:30:00,8.17,8.35,8.14,8.35,1128600.0,7.1081,7.2647,7.082,7.2647,1128600.0
2009-10-22 12:00:00,8.35,8.39,8.17,8.17,1563700.0,7.2647,7.2995,7.1081,7.1081,1563700.0
2009-10-22 12:30:00,8.17,8.29,8.17,8.27,336300.0,7.1081,7.2125,7.1081,7.1951,336300.0
2009-10-22 13:00:00,8.26,8.31,8.25,8.28,455900.0,7.1864,7.2299,7.1777,7.2038,455900.0
2009-10-22 13:30:00,8.27,8.45,8.26,8.41,921700.0,7.1951,7.3517,7.1864,7.3169,921700.0
2009-10-22 14:00:00,8.41,8.48,8.37,8.46,887500.0,7.3169,7.3778,7.2821,7.3604,887500.0
2009-10-22 14:30:00,8.46,8.55,8.45,8.47,878500.0,7.3604,7.4387,7.3517,7.3691,878500.0
2009-10-22 15:00:00,8.48,8.48,8.41,8.44,529100.0,7.3778,7.3778,7.3169,7.343,529100.0
2009-10-22 15:30:00,8.45,8.45,8.3,8.34,4025700.0,7.3517,7.3517,7.2212,7.256,4025700.0
2009-10-23 09:30:00,8.38,8.38,8.14,8.33,860700.0,7.2908,7.2908,7.082,7.2473,860700.0
2009-10-23 10:00:00,8.34,8.38,8.25,8.27,907900.0,7.256,7.2908,7.1777,7.1951,907900.0
2009-10-23 10:30:00,8.27,8.3,8.16,8.19,999600.0,7.1951,7.2212,7.0994,7.1255,999600.0
2009-10-23 11:00:00,8.19,8.22,8.14,8.21,625500.0,7.1255,7.1516,7.082,7.1429,625500.0
2009-10-23 11:30:00,8.21,8.21,8.15,8.2,594000.0,7.1429,7.1429,7.0907,7.1342,594000.0
2009-10-23 12:00:00,8.21,8.25,8.17,8.19,552700.0,7.1429,7.1777,7.1081,7.1255,552700.0
2009-10-23 12:30:00,8.18,8.28,8.18,8.2,770500.0,7.1168,7.2038,7.1168,7.1342,770500.0
2009-10-23 13:00:00,8.2,8.22,8.15,8.16,508600.0,7.1342,7.1516,7.0907,7.0994,508600.0
2009-10-23 13:30:00,8.15,8.19,8.15,8.17,1044700.0,7.0907,7.1255,7.0907,7.1081,1044700.0
2009-10-23 14:00:00,8.18,8.19,8.13,8.15,828900.0,7.1168,7.1255,7.0733,7.0907,828900.0
2009-10-23 14:30:00,8.15,8.16,8.13,8.15,449000.0,7.0907,7.0994,7.0733,7.0907,449000.0
2009-10-23 15:00:00,8.15,8.19,8.09,8.15,1487900.0,7.0907,7.1255,7.0385,7.0907,1487900.0
2009-10-23 15:30:00,8.15,8.25,8.13,8.24,1604100.0,7.0907,7.1777,7.0733,7.169,1604100.0
2009-10-26 09:30:00,8.24,8.42,8.2,8.3,843300.0,7.169,7.3256,7.1342,7.2212,843300.0
2009-10-26 10:00:00,8.3,8.32,7.96,8.02,1117200.0,7.2212,7.2386,6.9254,6.9776,1117200.0
2009-10-26 10:30:00,8.02,8.04,7.9,7.92,1640600.0,6.9776,6.995,6.8732,6.8906,1640600.0
2009-10-26 11:00:00,7.92,7.94,7.85,7.9,961500.0,6.8906,6.908,6.8297,6.8732,961500.0
2009-10-26 11:30:00,7.9,7.93,7.87,7.89,1266800.0,6.8732,6.8993,6.8471,6.8645,1266800.0
2009-10-26 12:00:00,7.89,7.97,7.86,7.97,1321300.0,6.8645,6.9341,6.8384,6.9341,1321300.0
2009-10-26 12:30:00,7.96,8.04,7.96,7.99,930900.0,6.9254,6.995,6.9254,6.9515,930900.0
2009-10-26 13:00:00,7.98,7.99,7.86,7.89,476800.0,6.9428,6.9515,6.8384,6.8645,476800.0
2009-10-26 13:30:00,7.9,7.94,7.85,7.93,718200.0,6.8732,6.908,6.8297,6.8993,718200.0
2009-10-26 14:00:00,7.93,8.06,7.93,8.0,1443900.0,6.8993,7.0124,6.8993,6.9602,1443900.0
2009-10-26 14:30:00,8.0,8.03,7.97,8.01,1013800.0,6.9602,6.9863,6.9341,6.9689,1013800.0
2009-10-26 15:00:00,8.0,8.01,7.8,7.8,990600.0,6.9602,6.9689,6.7862,6.7862,990600.0
2009-10-26 15:30:00,7.8,7.82,7.76,7.82,2174500.0,6.7862,6.8036,6.7514,6.8036,2174500.0
2009-10-27 09:30:00,7.94,7.94,7.71,7.84,1779800.0,6.908,6.908,6.7079,6.821,1779800.0
2009-10-27 10:00:00,7.84,7.92,7.69,7.89,1056600.0,6.821,6.8906,6.6905,6.8645,1056600.0
2009-10-27 10:30:00,7.89,7.9,7.75,7.8,648300.0,6.8645,6.8732,6.7427,6.7862,648300.0
2009-10-27 11:00:00,7.8,7.81,7.66,7.73,834500.0,6.7862,6.7949,6.6644,6.7253,834500.0
2009-10-27 11:30:00,7.73,7.78,7.69,7.76,1042600.0,6.7253,6.7688,6.6905,6.7514,1042600.0
2009-10-27 12:00:00,7.76,7.76,7.7,7.71,521400.0,6.7514,6.7514,6.6992,6.7079,521400.0
2009-10-27 12:30:00,7.7,7.71,7.64,7.65,429800.0,6.6992,6.7079,6.647,6.6557,429800.0
2009-10-27 13:00:00,7.64,7.66,7.56,7.6,644900.0,6.647,6.6644,6.5774,6.6122,644900.0
2009-10-27 13:30:00,7.6,7.64,7.58,7.61,679800.0,6.6122,6.647,6.5948,6.6209,679800.0
2009-10-27 14:00:00,7.61,7.64,7.6,7.6,422400.0,6.6209,6.647,6.6122,6.6122,422400.0
2009-10-27 14:30:00,7.6,7.61,7.56,7.57,624700.0,6.6122,6.6209,6.5774,6.5861,624700.0
2009-10-27 15:00:00,7.57,7.72,7.57,7.7,963500.0,6.5861,6.7166,6.5861,6.6992,963500.0
2009-10-27 15:30:00,7.7,7.71,7.6,7.64,2282000.0,6.6992,6.7079,6.6122,6.647,2282000.0
2009-10-28 09:30:00,7.74,7.74,7.53,7.58,589000.0,6.734,6.734,6.5513,6.5948,589000.0
2009-10-28 10:00:00,7.59,7.68,7.53,7.59,1116300.0,6.6035,6.6818,6.5513,6.6035,1116300.0
2009-10-28 10:30:00,7.59,7.69,7.5,7.5,1132400.0,6.6035,6.6905,6.5252,6.5252,1132400.0
2009-10-28 11:00:00,7.5,7.51,7.28,7.3,2053500.0,6.5252,6.5339,6.3338,6.3512,2053500.0
2009-10-28 11:30:00,7.3,7.32,7.17,7.29,2152200.0,6.3512,6.3686,6.2381,6.3425,2152200.0
2009-10-28 12:00:00,7.29,7.44,7.29,7.4,770900.0,6.3425,6.473,6.3425,6.4382,770900.0
2009-10-28 12:30:00,7.4,7.44,7.37,7.43,494500.0,6.4382,6.473,6.4121,6.4643,494500.0
2009-10-28 13:00:00,7.43,7.48,7.41,7.45,771400.0,6.4643,6.5078,6.4469,6.4817,771400.0
2009-10-28 13:30:00,7.45,7.46,7.36,7.38,477900.0,6.4817,6.4904,6.4034,6.4208,477900.0
2009-10-28 14:00:00,7.38,7.39,7.29,7.35,1216600.0,6.4208,6.4295,6.3425,6.3947,1216600.0
2009-10-28 14:30:00,7.34,7.36,7.26,7.28,581700.0,6.386,6.4034,6.3164,6.3338,581700.0
2009-10-28 15:00:00,7.28,7.32,7.22,7.23,1044100.0,6.3338,6.3686,6.2816,6.2903,1044100.0
2009-10-28 15:30:00,7.22,7.24,7.18,7.19,2425600.0,6.2816,6.299,6.2468,6.2555,2425600.0
2009-10-29 09:30:00,7.32,7.55,7.27,7.52,1163700.0,6.3686,6.5687,6.3251,6.5426,1163700.0
2009-10-29 10:00:00,7.52,7.62,7.52,7.59,1011600.0,6.5426,6.6296,6.5426,6.6035,1011600.0
2009-10-29 10:30:00,7.59,7.62,7.49,7.52,859600.0,6.6035,6.6296,6.5165,6.5426,859600.0
2009-10-29 11:00:00,7.53,7.54,7.42,7.46,621100.0,6.5513,6.56,6.4556,6.4904,621100.0
2009-10-29 11:30:00,7.45,7.49,7.44,7.45,367000.0,6.4817,6.5165,6.473,6.4817,367000.0
2009-10-29 12:00:00,7.46,7.49,7.44,7.48,481900.0,6.4904,6.5165,6.473,6.5078,481900.0
2009-10-29 12:30:00,7.47,7.49,7.43,7.48,398300.0,6.4991,6.5165,6.4643,6.5078,398300.0
2009-10-29 13:00:00,7.49,7.49,7.42,7.44,492200.0,6.5165,6.5165,6.4556,6.473,492200.0
2009-10-29 13:30:00,7.44,7.44,7.35,7.36,453100.0,6.473,6.473,6.3947,6.4034,453100.0
2009-10-29 14:00:00,7.37,7.39,7.33,7.33,602200.0,6.4121,6.4295,6.3773,6.3773,602200.0
2009-10-29 14:30:00,7.33,7.38,7.32,7.36,674900.0,6.3773,6.4208,6.3686,6.4034,674900.0
2009-10-29 15:00:00,7.36,7.38,7.31,7.35,843400.0,6.4034,6.4208,6.3599,6.3947,843400.0
2009-10-29 15:30:00,7.36,7.37,7.31,7.36,1229100.0,6.4034,6.4121,6.3599,6.4034,1229100.0
2009-10-30 09:30:00,7.25,7.46,7.25,7.3,909200.0,6.3077,6.4904,6.3077,6.3512,909200.0
2009-10-30 10:00:00,7.31,7.4,7.29,7.31,468000.0,6.3599,6.4382,6.3425,6.3599,468000.0
2009-10-30 10:30:00,7.32,7.33,7.28,7.3,447900.0,6.3686,6.3773,6.3338,6.3512,447900.0
2009-10-30 11:00:00,7.3,7.31,7.27,7.27,635600.0,6.3512,6.3599,6.3251,6.3251,635600.0
2009-10-30 11:30:00,7.27,7.28,7.21,7.22,722600.0,6.3251,6.3338,6.2729,6.2816,722600.0
2009-10-30 12:00:00,7.22,7.27,7.21,7.22,694200.0,6.2816,6.3251,6.2729,6.2816,694200.0
2009-10-30 12:30:00,7.23,7.23,7.12,7.12,881800.0,6.2903,6.2903,6.1946,6.1946,881800.0
2009-10-30 13:00:00,7.13,7.15,6.94,6.94,1097000.0,6.2033,6.2207,6.038,6.038,1097000.0
2009-10-30 13:30:00,6.94,7.0,6.92,6.99,675000.0,6.038,6.0902,6.0206,6.0815,675000.0
2009-10-30 14:00:00,6.99,7.14,6.98,7.11,705700.0,6.0815,6.212,6.0728,6.1859,705700.0
2009-10-30 14:30:00,7.1,7.11,7.03,7.07,461100.0,6.1772,6.1859,6.1163,6.1511,461100.0
2009-10-30 15:00:00,7.07,7.16,7.01,7.14,732300.0,6.1511,6.2294,6.0989,6.212,732300.0
2009-10-30 15:30:00,7.14,7.25,7.12,7.14,1373100.0,6.212,6.3077,6.1946,6.212,1373100.0
2009-11-02 09:30:00,7.14,7.3,6.94,6.96,1920300.0,6.212,6.3512,6.038,6.0554,1920300.0
2009-11-02 10:00:00,6.96,7.22,6.96,7.18,1555400.0,6.0554,6.2816,6.0554,6.2468,1555400.0
2009-11-02 10:30:00,7.19,7.22,7.17,7.18,516200.0,6.2555,6.2816,6.2381,6.2468,516200.0
2009-11-02 11:00:00,7.16,7.2,7.15,7.18,454100.0,6.2294,6.2642,6.2207,6.2468,454100.0
2009-11-02 11:30:00,7.18,7.19,7.1,7.1,281900.0,6.2468,6.2555,6.1772,6.1772,281900.0
2009-11-02 12:00:00,7.1,7.1,7.01,7.02,406600.0,6.1772,6.1772,6.0989,6.1076,406600.0
2009-11-02 12:30:00,7.03,7.03,6.84,6.86,743500.0,6.1163,6.1163,5.951,5.9684,743500.0
2009-11-02 13:00:00,6.85,6.99,6.84,6.94,949000.0,5.9597,6.0815,5.951,6.038,949000.0
2009-11-02 13:30:00,6.94,6.94,6.8,6.8,603600.0,6.038,6.038,5.9162,5.9162,603600.0
2009-11-02 14:00:00,6.8,6.89,6.78,6.89,1017700.0,5.9162,5.9945,5.8988,5.9945,1017700.0
2009-11-02 14:30:00,6.89,6.92,6.86,6.89,746900.0,5.9945,6.0206,5.9684,5.9945,746900.0
2009-11-02 15:00:00,6.89,6.92,6.86,6.89,740000.0,5.9945,6.0206,5.9684,5.9945,740000.0
2009-11-02 15:30:00,6.89,6.95,6.89,6.95,1269500.0,5.9945,6.0467,5.9945,6.0467,1269500.0
2009-11-03 09:30:00,6.95,7.34,6.93,7.28,2587400.0,6.0467,6.386,6.0293,6.3338,2587400.0
2009-11-03 10:00:00,7.27,7.32,7.14,7.16,1716400.0,6.3251,6.3686,6.212,6.2294,1716400.0
2009-11-03 10:30:00,7.17,7.23,7.13,7.16,875300.0,6.2381,6.2903,6.2033,6.2294,875300.0
2009-11-03 11:00:00,7.17,7.17,7.06,7.11,946900.0,6.2381,6.2381,6.1424,6.1859,946900.0
2009-11-03 11:30:00,7.11,7.2,7.09,7.12,976100.0,6.1859,6.2642,6.1685,6.1946,976100.0
2009-11-03 12:00:00,7.11,7.16,7.03,7.16,1058100.0,6.1859,6.2294,6.1163,6.2294,1058100.0
2009-11-03 12:30:00,7.15,7.19,7.09,7.09,691200.0,6.2207,6.2555,6.1685,6.1685,691200.0
2009-11-03 13:00:00,7.09,7.14,7.06,7.1,549400.0,6.1685,6.212,6.1424,6.1772,549400.0
2009-11-03 13:30:00,7.09,7.15,7.07,7.13,409900.0,6.1685,6.2207,6.1511,6.2033,409900.0
2009-11-03 14:00:00,7.13,7.22,7.13,7.18,559200.0,6.2033,6.2816,6.2033,6.2468,559200.0
2009-11-03 14:30:00,7.18,7.19,7.12,7.13,687000.0,6.2468,6.2555,6.1946,6.2033,687000.0
2009-11-03 15:00:00,7.13,7.18,7.13,7.16,513600.0,6.2033,6.2468,6.2033,6.2294,513600.0
2009-11-03 15:30:00,7.17,7.23,7.17,7.2,1338000.0,6.2381,6.2903,6.2381,6.2642,1338000.0
2009-11-04 09:30:00,7.32,7.65,7.23,7.62,2185500.0,6.3686,6.6557,6.2903,6.6296,2185500.0
2009-11-04 10:00:00,7.62,7.69,7.55,7.55,1459700.0,6.6296,6.6905,6.5687,6.5687,1459700.0
2009-11-04 10:30:00,7.56,7.58,7.42,7.45,879000.0,6.5774,6.5948,6.4556,6.4817,879000.0
2009-11-04 11:00:00,7.45,7.45,7.34,7.34,585800.0,6.4817,6.4817,6.386,6.386,585800.0
2009-11-04 11:30:00,7.34,7.38,7.31,7.33,362200.0,6.386,6.4208,6.3599,6.3773,362200.0
2009-11-04 12:00:00,7.33,7.34,7.25,7.25,395000.0,6.3773,6.386,6.3077,6.3077,395000.0
2009-11-04 12:30:00,7.25,7.28,7.2,7.21,355900.0,6.3077,6.3338,6.2642,6.2729,355900.0
2009-11-04 13:00:00,7.2,7.28,7.2,7.23,252200.0,6.2642,6.3338,6.2642,6.2903,252200.0
2009-11-04 13:30:00,7.24,7.29,7.22,7.27,186800.0,6.299,6.3425,6.2816,6.3251,186800.0
2009-11-04 14:00:00,7.27,7.35,7.22,7.24,736500.0,6.3251,6.3947,6.2816,6.299,736500.0
2009-11-04 14:30:00,7.24,7.34,7.23,7.29,895100.0,6.299,6.386,6.2903,6.3425,895100.0
2009-11-04 15:00:00,7.29,7.3,7.22,7.23,437800.0,6.3425,6.3512,6.2816,6.2903,437800.0
2009-11-04 15:30:00,7.24,7.24,7.15,7.17,1046900.0,6.299,6.299,6.2207,6.2381,1046900.0
2009-11-05 09:30:00,7.21,7.37,7.09,7.31,1075200.0,6.2729,6.4121,6.1685,6.3599,1075200.0
2009-11-05 10:00:00,7.31,7.35,7.24,7.26,641500.0,6.3599,6.3947,6.299,6.3164,641500.0
2009-11-05 10:30:00,7.26,7.38,7.26,7.31,798400.0,6.3164,6.4208,6.3164,6.3599,798400.0
2009-11-05 11:00:00,7.31,7.32,7.29,7.3,478200.0,6.3599,6.3686,6.3425,6.3512,478200.0
2009-11-05 11:30:00,7.31,7.31,7.16,7.16,522000.0,6.3599,6.3599,6.2294,6.2294,522000.0
2009-11-05 12:00:00,7.16,7.24,7.16,7.2,299700.0,6.2294,6.299,6.2294,6.2642,299700.0
2009-11-05 12:30:00,7.21,7.33,7.18,7.32,273600.0,6.2729,6.3773,6.2468,6.3686,273600.0
2009-11-05 13:00:00,7.31,7.33,7.28,7.31,203200.0,6.3599,6.3773,6.3338,6.3599,203200.0
2009-11-05 13:30:00,7.3,7.33,7.29,7.29,185800.0,6.3512,6.3773,6.3425,6.3425,185800.0
2009-11-05 14:00:00,7.3,7.31,7.26,7.29,266000.0,6.3512,6.3599,6.3164,6.3425,266000.0
2009-11-05 14:30:00,7.3,7.33,7.28,7.32,277500.0,6.3512,6.3773,6.3338,6.3686,277500.0
2009-11-05 15:00:00,7.32,7.34,7.28,7.28,379000.0,6.3686,6.386,6.3338,6.3338,379000.0
2009-11-05 15:30:00,7.29,7.34,7.27,7.34,797900.0,6.3425,6.386,6.3251,6.386,797900.0
2009-11-06 09:30:00,7.29,7.55,7.29,7.45,920300.0,6.3425,6.5687,6.3425,6.4817,920300.0
2009-11-06 10:00:00,7.45,7.51,7.42,7.43,686300.0,6.4817,6.5339,6.4556,6.4643,686300.0
2009-11-06 10:30:00,7.43,7.51,7.41,7.5,394000.0,6.4643,6.5339,6.4469,6.5252,394000.0
2009-11-06 11:00:00,7.5,7.55,7.49,7.55,586900.0,6.5252,6.5687,6.5165,6.5687,586900.0
2009-11-06 11:30:00,7.55,7.63,7.55,7.6,1065300.0,6.5687,6.6383,6.5687,6.6122,1065300.0
2009-11-06 12:00:00,7.6,7.75,7.6,7.72,879700.0,6.6122,6.7427,6.6122,6.7166,879700.0
2009-11-06 12:30:00,7.72,7.84,7.72,7.82,1244900.0,6.7166,6.821,6.7166,6.8036,1244900.0
2009-11-06 13:00:00,7.81,7.95,7.77,7.88,1108500.0,6.7949,6.9167,6.7601,6.8558,1108500.0
2009-11-06 13:30:00,7.88,7.89,7.77,7.77,336300.0,6.8558,6.8645,6.7601,6.7601,336300.0
2009-11-06 14:00:00,7.78,7.8,7.74,7.78,282900.0,6.7688,6.7862,6.734,6.7688,282900.0
2009-11-06 14:30:00,7.79,7.83,7.75,7.75,328100.0,6.7775,6.8123,6.7427,6.7427,328100.0
2009-11-06 15:00:00,7.75,7.82,7.74,7.81,294100.0,6.7427,6.8036,6.734,6.7949,294100.0
2009-11-06 15:30:00,7.82,7.83,7.79,7.81,75400.0,6.8036,6.8123,6.7775,6.7949,75400.0
2009-11-09 09:30:00,7.92,8.0,7.83,7.95,1167200.0,6.8906,6.9602,6.8123,6.9167,1167200.0
2009-11-09 10:00:00,7.95,8.02,7.91,7.95,1321000.0,6.9167,6.9776,6.8819,6.9167,1321000.0
2009-11-09 10:30:00,7.95,8.0,7.76,7.84,792500.0,6.9167,6.9602,6.7514,6.821,792500.0
2009-11-09 11:00:00,7.84,7.92,7.77,7.9,590900.0,6.821,6.8906,6.7601,6.8732,590900.0
2009-11-09 11:30:00,7.9,7.9,7.81,7.82,271200.0,6.8732,6.8732,6.7949,6.8036,271200.0
2009-11-09 12:00:00,7.81,7.84,7.79,7.8,303900.0,6.7949,6.821,6.7775,6.7862,303900.0
2009-11-09 12:30:00,7.8,7.84,7.79,7.81,325500.0,6.7862,6.821,6.7775,6.7949,325500.0
2009-11-09 13:00:00,7.82,7.84,7.77,7.78,219100.0,6.8036,6.821,6.7601,6.7688,219100.0
2009-11-09 13:30:00,7.78,7.82,7.75,7.75,353000.0,6.7688,6.8036,6.7427,6.7427,353000.0
2009-11-09 14:00:00,7.76,7.81,7.73,7.81,321600.0,6.7514,6.7949,6.7253,6.7949,321600.0
2009-11-09 14:30:00,7.81,7.84,7.77,7.78,362100.0,6.7949,6.821,6.7601,6.7688,362100.0
2009-11-09 15:00:00,7.79,7.84,7.78,7.82,357200.0,6.7775,6.821,6.7688,6.8036,357200.0
2009-11-09 15:30:00,7.83,7.91,7.82,7.91,1433100.0,6.8123,6.8819,6.8036,6.8819,1433100.0
2009-11-10 09:30:00,7.9,7.9,7.72,7.73,561300.0,6.8732,6.8732,6.7166,6.7253,561300.0
2009-11-10 10:00:00,7.73,7.79,7.68,7.74,578300.0,6.7253,6.7775,6.6818,6.734,578300.0
2009-11-10 10:30:00,7.74,7.8,7.73,7.74,777000.0,6.734,6.7862,6.7253,6.734,777000.0
2009-11-10 11:00:00,7.74,7.81,7.71,7.78,797200.0,6.734,6.7949,6.7079,6.7688,797200.0
2009-11-10 11:30:00,7.79,7.79,7.7,7.71,333700.0,6.7775,6.7775,6.6992,6.7079,333700.0
2009-11-10 12:00:00,7.72,7.83,7.71,7.81,465200.0,6.7166,6.8123,6.7079,6.7949,465200.0
2009-11-10 12:30:00,7.81,7.84,7.74,7.78,542100.0,6.7949,6.821,6.734,6.7688,542100.0
2009-11-10 13:00:00,7.79,7.79,7.74,7.76,275300.0,6.7775,6.7775,6.734,6.7514,275300.0
2009-11-10 13:30:00,7.76,7.77,7.7,7.71,355200.0,6.7514,6.7601,6.6992,6.7079,355200.0
2009-11-10 14:00:00,7.71,7.76,7.7,7.73,474200.0,6.7079,6.7514,6.6992,6.7253,474200.0
2009-11-10 14:30:00,7.72,7.74,7.69,7.7,374500.0,6.7166,6.734,6.6905,6.6992,374500.0
2009-11-10 15:00:00,7.7,7.75,7.7,7.72,425600.0,6.6992,6.7427,6.6992,6.7166,425600.0
2009-11-10 15:30:00,7.72,7.74,7.7,7.72,463400.0,6.7166,6.734,6.6992,6.7166,463400.0
2009-11-11 09:30:00,7.84,8.0,7.79,7.87,1022300.0,6.821,6.9602,6.7775,6.8471,1022300.0
2009-11-11 10:00:00,7.88,8.01,7.87,7.99,824400.0,6.8558,6.9689,6.8471,6.9515,824400.0
2009-11-11 10:30:00,7.99,7.99,7.86,7.89,939400.0,6.9515,6.9515,6.8384,6.8645,939400.0
2009-11-11 11:00:00,7.88,7.92,7.83,7.86,615100.0,6.8558,6.8906,6.8123,6.8384,615100.0
2009-11-11 11:30:00,7.86,7.91,7.84,7.88,383700.0,6.8384,6.8819,6.821,6.8558,383700.0
2009-11-11 12:00:00,7.88,7.97,7.86,7.96,415700.0,6.8558,6.9341,6.8384,6.9254,415700.0
2009-11-11 12:30:00,7.96,7.97,7.92,7.96,444200.0,6.9254,6.9341,6.8906,6.9254,444200.0
2009-11-11 13:00:00,7.96,8.0,7.95,7.98,395000.0,6.9254,6.9602,6.9167,6.9428,395000.0
2009-11-11 13:30:00,7.98,8.0,7.94,7.96,374600.0,6.9428,6.9602,6.908,6.9254,374600.0
2009-11-11 14:00:00,7.97,7.99,7.93,7.93,327300.0,6.9341,6.9515,6.8993,6.8993,327300.0
2009-11-11 14:30:00,7.93,7.95,7.91,7.93,440400.0,6.8993,6.9167,6.8819,6.8993,440400.0
2009-11-11 15:00:00,7.93,7.95,7.9,7.93,638400.0,6.8993,6.9167,6.8732,6.8993,638400.0
2009-11-11 15:30:00,7.94,7.95,7.89,7.91,1081800.0,6.908,6.9167,6.8645,6.8819,1081800.0
2009-11-12 09:30:00,7.9,8.09,7.86,7.95,1106800.0,6.8732,7.0385,6.8384,6.9167,1106800.0
2009-11-12 10:00:00,7.95,8.05,7.95,8.0,823000.0,6.9167,7.0037,6.9167,6.9602,823000.0
2009-11-12 10:30:00,8.0,8.1,7.98,8.08,1191400.0,6.9602,7.0472,6.9428,7.0298,1191400.0
2009-11-12 11:00:00,8.09,8.16,8.08,8.1,1251400.0,7.0385,7.0994,7.0298,7.0472,1251400.0
2009-11-12 11:30:00,8.09,8.1,8.01,8.02,376400.0,7.0385,7.0472,6.9689,6.9776,376400.0
2009-11-12 12:00:00,8.02,8.04,8.01,8.02,520400.0,6.9776,6.995,6.9689,6.9776,520400.0
2009-11-12 12:30:00,8.02,8.03,7.96,8.0,540800.0,6.9776,6.9863,6.9254,6.9602,540800.0
2009-11-12 13:00:00,8.01,8.01,7.95,7.96,490000.0,6.9689,6.9689,6.9167,6.9254,490000.0
2009-11-12 13:30:00,7.96,7.97,7.92,7.92,252900.0,6.9254,6.9341,6.8906,6.8906,252900.0
2009-11-12 14:00:00,7.93,7.95,7.89,7.9,485800.0,6.8993,6.9167,6.8645,6.8732,485800.0
2009-11-12 14:30:00,7.9,7.93,7.88,7.88,217700.0,6.8732,6.8993,6.8558,6.8558,217700.0
2009-11-12 15:00:00,7.89,7.89,7.8,7.82,298800.0,6.8645,6.8645,6.7862,6.8036,298800.0
2009-11-12 15:30:00,7.82,7.84,7.79,7.81,523900.0,6.8036,6.821,6.7775,6.7949,523900.0
2009-11-13 09:30:00,7.89,7.98,7.82,7.95,717100.0,6.8645,6.9428,6.8036,6.9167,717100.0
2009-11-13 10:00:00,7.95,7.97,7.88,7.91,658200.0,6.9167,6.9341,6.8558,6.8819,658200.0
2009-11-13 10:30:00,7.9,7.99,7.89,7.97,654600.0,6.8732,6.9515,6.8645,6.9341,654600.0
2009-11-13 11:00:00,7.96,7.97,7.89,7.9,416100.0,6.9254,6.9341,6.8645,6.8732,416100.0
2009-11-13 11:30:00,7.89,7.94,7.83,7.87,462700.0,6.8645,6.908,6.8123,6.8471,462700.0
2009-11-13 12:00:00,7.86,7.91,7.85,7.87,243300.0,6.8384,6.8819,6.8297,6.8471,243300.0
2009-11-13 12:30:00,7.87,7.88,7.81,7.83,461600.0,6.8471,6.8558,6.7949,6.8123,461600.0
2009-11-13 13:00:00,7.83,7.87,7.82,7.86,211200.0,6.8123,6.8471,6.8036,6.8384,211200.0
2009-11-13 13:30:00,7.87,7.87,7.85,7.87,214900.0,6.8471,6.8471,6.8297,6.8471,214900.0
2009-11-13 14:00:00,7.86,7.88,7.82,7.85,348100.0,6.8384,6.8558,6.8036,6.8297,348100.0
2009-11-13 14:30:00,7.84,7.85,7.81,7.83,248600.0,6.821,6.8297,6.7949,6.8123,248600.0
2009-11-13 15:00:00,7.84,7.84,7.8,7.81,361100.0,6.821,6.821,6.7862,6.7949,361100.0
2009-11-13 15:30:00,7.8,7.82,7.8,7.81,399500.0,6.7862,6.8036,6.7862,6.7949,399500.0
2009-11-16 09:30:00,7.91,8.05,7.88,8.0,1276100.0,6.8819,7.0037,6.8558,6.9602,1276100.0
2009-11-16 10:00:00,7.99,8.04,7.94,7.95,877100.0,6.9515,6.995,6.908,6.9167,877100.0
2009-11-16 10:30:00,7.95,8.08,7.94,8.02,1154200.0,6.9167,7.0298,6.908,6.9776,1154200.0
2009-11-16 11:00:00,8.01,8.05,7.97,8.05,357400.0,6.9689,7.0037,6.9341,7.0037,357400.0
2009-11-16 11:30:00,8.05,8.07,7.99,8.0,380900.0,7.0037,7.0211,6.9515,6.9602,380900.0
2009-11-16 12:00:00,8.0,8.05,8.0,8.03,403800.0,6.9602,7.0037,6.9602,6.9863,403800.0
2009-11-16 12:30:00,8.03,8.06,7.99,8.04,371200.0,6.9863,7.0124,6.9515,6.995,371200.0
2009-11-16 13:00:00,8.05,8.06,8.02,8.03,345700.0,7.0037,7.0124,6.9776,6.9863,345700.0
2009-11-16 13:30:00,8.03,8.09,8.02,8.09,545900.0,6.9863,7.0385,6.9776,7.0385,545900.0
2009-11-16 14:00:00,8.09,8.1,8.07,8.09,462300.0,7.0385,7.0472,7.0211,7.0385,462300.0
2009-11-16 14:30:00,8.09,8.13,8.08,8.1,676900.0,7.0385,7.0733,7.0298,7.0472,676900.0
2009-11-16 15:00:00,8.09,8.12,7.96,7.98,710700.0,7.0385,7.0646,6.9254,6.9428,710700.0
2009-11-16 15:30:00,7.98,8.02,7.95,8.02,856000.0,6.9428,6.9776,6.9167,6.9776,856000.0
2009-11-17 09:30:00,8.08,8.08,7.9,7.94,475100.0,7.0298,7.0298,6.8732,6.908,475100.0
2009-11-17 10:00:00,7.94,7.97,7.92,7.94,338300.0,6.908,6.9341,6.8906,6.908,338300.0
2009-11-17 10:30:00,7.94,7.95,7.88,7.89,440500.0,6.908,6.9167,6.8558,6.8645,440500.0
2009-11-17 11:00:00,7.89,7.9,7.85,7.88,301600.0,6.8645,6.8732,6.8297,6.8558,301600.0
2009-11-17 11:30:00,7.89,7.89,7.86,7.88,110300.0,6.8645,6.8645,6.8384,6.8558,110300.0
2009-11-17 12:00:00,7.88,7.92,7.87,7.89,355800.0,6.8558,6.8906,6.8471,6.8645,355800.0
2009-11-17 12:30:00,7.89,7.93,7.88,7.93,165600.0,6.8645,6.8993,6.8558,6.8993,165600.0
2009-11-17 13:00:00,7.92,7.93,7.91,7.93,152800.0,6.8906,6.8993,6.8819,6.8993,152800.0
2009-11-17 13:30:00,7.93,7.93,7.89,7.89,174300.0,6.8993,6.8993,6.8645,6.8645,174300.0
2009-11-17 14:00:00,7.89,7.9,7.85,7.87,271800.0,6.8645,6.8732,6.8297,6.8471,271800.0
2009-11-17 14:30:00,7.86,7.88,7.84,7.87,155100.0,6.8384,6.8558,6.821,6.8471,155100.0
2009-11-17 15:00:00,7.88,7.91,7.86,7.88,272500.0,6.8558,6.8819,6.8384,6.8558,272500.0
2009-11-17 15:30:00,7.88,7.91,7.86,7.89,751000.0,6.8558,6.8819,6.8384,6.8645,751000.0
2009-11-18 09:30:00,7.94,7.98,7.81,7.83,762300.0,6.908,6.9428,6.7949,6.8123,762300.0
2009-11-18 10:00:00,7.83,7.9,7.81,7.88,300400.0,6.8123,6.8732,6.7949,6.8558,300400.0
2009-11-18 10:30:00,7.88,7.91,7.85,7.86,265400.0,6.8558,6.8819,6.8297,6.8384,265400.0
2009-11-18 11:00:00,7.86,7.86,7.81,7.84,255500.0,6.8384,6.8384,6.7949,6.821,255500.0
2009-11-18 11:30:00,7.84,7.85,7.82,7.82,205600.0,6.821,6.8297,6.8036,6.8036,205600.0
2009-11-18 12:00:00,7.82,7.83,7.8,7.81,119700.0,6.8036,6.8123,6.7862,6.7949,119700.0
2009-11-18 12:30:00,7.8,7.82,7.8,7.8,244900.0,6.7862,6.8036,6.7862,6.7862,244900.0
2009-11-18 13:00:00,7.8,7.86,7.8,7.83,385700.0,6.7862,6.8384,6.7862,6.8123,385700.0
2009-11-18 13:30:00,7.83,7.84,7.83,7.84,85200.0,6.8123,6.821,6.8123,6.821,85200.0
2009-11-18 14:00:00,7.83,7.84,7.8,7.81,223000.0,6.8123,6.821,6.7862,6.7949,223000.0
2009-11-18 14:30:00,7.8,7.82,7.7,7.71,565100.0,6.7862,6.8036,6.6992,6.7079,565100.0
2009-11-18 15:00:00,7.71,7.72,7.67,7.68,605300.0,6.7079,6.7166,6.6731,6.6818,605300.0
2009-11-18 15:30:00,7.68,7.76,7.68,7.76,998500.0,6.6818,6.7514,6.6818,6.7514,998500.0
2009-11-19 09:30:00,7.66,7.68,7.48,7.58,890200.0,6.6644,6.6818,6.5078,6.5948,890200.0
2009-11-19 10:00:00,7.58,7.63,7.54,7.56,647800.0,6.5948,6.6383,6.56,6.5774,647800.0
2009-11-19 10:30:00,7.56,7.56,7.5,7.51,391400.0,6.5774,6.5774,6.5252,6.5339,391400.0
2009-11-19 11:00:00,7.51,7.52,7.4,7.41,501500.0,6.5339,6.5426,6.4382,6.4469,501500.0
2009-11-19 11:30:00,7.41,7.46,7.41,7.46,323800.0,6.4469,6.4904,6.4469,6.4904,323800.0
2009-11-19 12:00:00,7.45,7.48,7.42,7.48,411400.0,6.4817,6.5078,6.4556,6.5078,411400.0
2009-11-19 12:30:00,7.47,7.54,7.47,7.54,264500.0,6.4991,6.56,6.4991,6.56,264500.0
2009-11-19 13:00:00,7.53,7.59,7.53,7.58,367000.0,6.5513,6.6035,6.5513,6.5948,367000.0
2009-11-19 13:30:00,7.58,7.61,7.56,7.61,230400.0,6.5948,6.6209,6.5774,6.6209,230400.0
2009-11-19 14:00:00,7.6,7.66,7.57,7.65,425100.0,6.6122,6.6644,6.5861,6.6557,425100.0
2009-11-19 14:30:00,7.65,7.66,7.6,7.61,217600.0,6.6557,6.6644,6.6122,6.6209,217600.0
2009-11-19 15:00:00,7.6,7.61,7.56,7.57,288600.0,6.6122,6.6209,6.5774,6.5861,288600.0
2009-11-19 15:30:00,7.57,7.59,7.53,7.59,818900.0,6.5861,6.6035,6.5513,6.6035,818900.0
2009-11-20 09:30:00,7.58,7.69,7.49,7.6,578400.0,6.5948,6.6905,6.5165,6.6122,578400.0
2009-11-20 10:00:00,7.6,7.6,7.56,7.58,226700.0,6.6122,6.6122,6.5774,6.5948,226700.0
2009-11-20 10:30:00,7.58,7.59,7.52,7.54,288500.0,6.5948,6.6035,6.5426,6.56,288500.0
2009-11-20 11:00:00,7.54,7.65,7.52,7.52,150300.0,6.56,6.6557,6.5426,6.5426,150300.0
2009-11-20 11:30:00,7.52,7.58,7.52,7.57,752400.0,6.5426,6.5948,6.5426,6.5861,752400.0
2009-11-20 12:00:00,7.57,7.58,7.57,7.58,100100.0,6.5861,6.5948,6.5861,6.5948,100100.0
2009-11-20 12:30:00,7.57,7.58,7.52,7.53,482100.0,6.5861,6.5948,6.5426,6.5513,482100.0
2009-11-20 13:00:00,7.52,7.55,7.5,7.55,663200.0,6.5426,6.5687,6.5252,6.5687,663200.0
2009-11-20 13:30:00,7.55,7.57,7.54,7.57,257100.0,6.5687,6.5861,6.56,6.5861,257100.0
2009-11-20 14:00:00,7.56,7.57,7.51,7.52,408800.0,6.5774,6.5861,6.5339,6.5426,408800.0
2009-11-20 14:30:00,7.51,7.52,7.47,7.47,238000.0,6.5339,6.5426,6.4991,6.4991,238000.0
2009-11-20 15:00:00,7.47,7.54,7.46,7.54,433300.0,6.4991,6.56,6.4904,6.56,433300.0
2009-11-20 15:30:00,7.53,7.63,7.52,7.62,1540400.0,6.5513,6.6383,6.5426,6.6296,1540400.0
2009-11-23 09:30:00,7.71,7.79,7.63,7.76,1009100.0,6.7079,6.7775,6.6383,6.7514,1009100.0
2009-11-23 10:00:00,7.76,7.81,7.72,7.74,645600.0,6.7514,6.7949,6.7166,6.734,645600.0
2009-11-23 10:30:00,7.75,7.8,7.74,7.76,691000.0,6.7427,6.7862,6.734,6.7514,691000.0
2009-11-23 11:00:00,7.76,7.8,7.7,7.7,657800.0,6.7514,6.7862,6.6992,6.6992,657800.0
2009-11-23 11:30:00,7.7,7.72,7.67,7.71,392700.0,6.6992,6.7166,6.6731,6.7079,392700.0
2009-11-23 12:00:00,7.71,7.72,7.69,7.7,343800.0,6.7079,6.7166,6.6905,6.6992,343800.0
2009-11-23 12:30:00,7.7,7.7,7.65,7.68,548100.0,6.6992,6.6992,6.6557,6.6818,548100.0
2009-11-23 13:00:00,7.69,7.72,7.68,7.7,388100.0,6.6905,6.7166,6.6818,6.6992,388100.0
2009-11-23 13:30:00,7.7,7.73,7.63,7.65,782800.0,6.6992,6.7253,6.6383,6.6557,782800.0
2009-11-23 14:00:00,7.65,7.7,7.62,7.7,582600.0,6.6557,6.6992,6.6296,6.6992,582600.0
2009-11-23 14:30:00,7.7,7.76,7.68,7.72,615300.0,6.6992,6.7514,6.6818,6.7166,615300.0
2009-11-23 15:00:00,7.72,7.77,7.72,7.75,556900.0,6.7166,6.7601,6.7166,6.7427,556900.0
2009-11-23 15:30:00,7.74,7.75,7.65,7.72,1499900.0,6.734,6.7427,6.6557,6.7166,1499900.0
2009-11-24 09:30:00,7.7,7.81,7.5,7.55,748800.0,6.6992,6.7949,6.5252,6.5687,748800.0
2009-11-24 10:00:00,7.55,7.61,7.5,7.51,605400.0,6.5687,6.6209,6.5252,6.5339,605400.0
2009-11-24 10:30:00,7.51,7.6,7.51,7.57,356800.0,6.5339,6.6122,6.5339,6.5861,356800.0
2009-11-24 11:00:00,7.57,7.58,7.51,7.53,316300.0,6.5861,6.5948,6.5339,6.5513,316300.0
2009-11-24 11:30:00,7.52,7.55,7.5,7.54,532800.0,6.5426,6.5687,6.5252,6.56,532800.0
2009-11-24 12:00:00,7.55,7.56,7.52,7.53,275600.0,6.5687,6.5774,6.5426,6.5513,275600.0
2009-11-24 12:30:00,7.53,7.53,7.51,7.52,633100.0,6.5513,6.5513,6.5339,6.5426,633100.0
2009-11-24 13:00:00,7.53,7.59,7.52,7.59,1162200.0,6.5513,6.6035,6.5426,6.6035,1162200.0
2009-11-24 13:30:00,7.58,7.6,7.57,7.58,239600.0,6.5948,6.6122,6.5861,6.5948,239600.0
2009-11-24 14:00:00,7.58,7.66,7.58,7.66,427700.0,6.5948,6.6644,6.5948,6.6644,427700.0
2009-11-24 14:30:00,7.65,7.66,7.6,7.6,279800.0,6.6557,6.6644,6.6122,6.6122,279800.0
2009-11-24 15:00:00,7.61,7.62,7.56,7.56,617700.0,6.6209,6.6296,6.5774,6.5774,617700.0
2009-11-24 15:30:00,7.56,7.66,7.51,7.65,2069600.0,6.5774,6.6644,6.5339,6.6557,2069600.0
2009-11-25 09:30:00,7.74,7.85,7.65,7.82,889400.0,6.734,6.8297,6.6557,6.8036,889400.0
2009-11-25 10:00:00,7.82,7.86,7.8,7.82,606900.0,6.8036,6.8384,6.7862,6.8036,606900.0
2009-11-25 10:30:00,7.83,7.85,7.78,7.8,718900.0,6.8123,6.8297,6.7688,6.7862,718900.0
2009-11-25 11:00:00,7.8,7.86,7.78,7.85,704000.0,6.7862,6.8384,6.7688,6.8297,704000.0
2009-11-25 11:30:00,7.85,7.86,7.79,7.8,542700.0,6.8297,6.8384,6.7775,6.7862,542700.0
2009-11-25 12:00:00,7.8,7.85,7.8,7.84,452000.0,6.7862,6.8297,6.7862,6.821,452000.0
2009-11-25 12:30:00,7.85,7.85,7.83,7.85,281100.0,6.8297,6.8297,6.8123,6.8297,281100.0
2009-11-25 13:00:00,7.85,7.89,7.84,7.85,517400.0,6.8297,6.8645,6.821,6.8297,517400.0
2009-11-25 13:30:00,7.85,7.86,7.84,7.85,224300.0,6.8297,6.8384,6.821,6.8297,224300.0
2009-11-25 14:00:00,7.85,7.87,7.83,7.86,138300.0,6.8297,6.8471,6.8123,6.8384,138300.0
2009-11-25 14:30:00,7.86,7.9,7.86,7.87,293600.0,6.8384,6.8732,6.8384,6.8471,293600.0
2009-11-25 15:00:00,7.87,7.9,7.86,7.88,179100.0,6.8471,6.8732,6.8384,6.8558,179100.0
2009-11-25 15:30:00,7.88,7.9,7.87,7.9,719800.0,6.8558,6.8732,6.8471,6.8732,719800.0
2009-11-27 09:30:00,7.66,7.78,7.49,7.69,564800.0,6.6644,6.7688,6.5165,6.6905,564800.0
2009-11-27 10:00:00,7.7,7.81,7.69,7.81,384800.0,6.6992,6.7949,6.6905,6.7949,384800.0
2009-11-27 10:30:00,7.81,7.89,7.79,7.88,322100.0,6.7949,6.8645,6.7775,6.8558,322100.0
2009-11-27 11:00:00,7.88,7.92,7.86,7.91,546200.0,6.8558,6.8906,6.8384,6.8819,546200.0
2009-11-27 11:30:00,7.91,7.93,7.9,7.92,192000.0,6.8819,6.8993,6.8732,6.8906,192000.0
2009-11-27 12:00:00,7.91,7.93,7.88,7.88,255100.0,6.8819,6.8993,6.8558,6.8558,255100.0
2009-11-27 12:30:00,7.88,7.93,7.88,7.9,808500.0,6.8558,6.8993,6.8558,6.8732,808500.0
2009-11-30 09:30:00,7.87,8.02,7.82,8.01,1377800.0,6.8471,6.9776,6.8036,6.9689,1377800.0
2009-11-30 10:00:00,8.01,8.11,8.01,8.11,1375400.0,6.9689,7.0559,6.9689,7.0559,1375400.0
2009-11-30 10:30:00,8.1,8.14,8.02,8.02,932100.0,7.0472,7.082,6.9776,6.9776,932100.0
2009-11-30 11:00:00,8.02,8.07,7.99,8.05,707900.0,6.9776,7.0211,6.9515,7.0037,707900.0
2009-11-30 11:30:00,8.04,8.07,8.01,8.03,261600.0,6.995,7.0211,6.9689,6.9863,261600.0
2009-11-30 12:00:00,8.03,8.1,8.03,8.1,525800.0,6.9863,7.0472,6.9863,7.0472,525800.0
2009-11-30 12:30:00,8.09,8.1,8.05,8.1,267600.0,7.0385,7.0472,7.0037,7.0472,267600.0
2009-11-30 13:00:00,8.1,8.12,8.09,8.09,521100.0,7.0472,7.0646,7.0385,7.0385,521100.0
2009-11-30 13:30:00,8.1,8.15,8.09,8.15,684100.0,7.0472,7.0907,7.0385,7.0907,684100.0
2009-11-30 14:00:00,8.15,8.16,8.11,8.14,458400.0,7.0907,7.0994,7.0559,7.082,458400.0
2009-11-30 14:30:00,8.14,8.15,8.11,8.14,295700.0,7.082,7.0907,7.0559,7.082,295700.0
2009-11-30 15:00:00,8.14,8.17,8.13,8.17,441300.0,7.082,7.1081,7.0733,7.1081,441300.0
2009-11-30 15:30:00,8.17,8.19,8.14,8.18,1290600.0,7.1081,7.1255,7.082,7.1168,1290600.0
2009-12-01 09:30:00,8.31,8.46,8.2,8.4,1884100.0,7.2299,7.3604,7.1342,7.3082,1884100.0
2009-12-01 10:00:00,8.4,8.47,8.32,8.35,1564100.0,7.3082,7.3691,7.2386,7.2647,1564100.0
2009-12-01 10:30:00,8.36,8.4,8.35,8.37,335400.0,7.2734,7.3082,7.2647,7.2821,335400.0
2009-12-01 11:00:00,8.38,8.45,8.38,8.43,585900.0,7.2908,7.3517,7.2908,7.3343,585900.0
2009-12-01 11:30:00,8.43,8.45,8.41,8.44,436700.0,7.3343,7.3517,7.3169,7.343,436700.0
2009-12-01 12:00:00,8.44,8.49,8.44,8.47,562200.0,7.343,7.3865,7.343,7.3691,562200.0
2009-12-01 12:30:00,8.46,8.47,8.43,8.43,431300.0,7.3604,7.3691,7.3343,7.3343,431300.0
2009-12-01 13:00:00,8.43,8.47,8.43,8.47,397500.0,7.3343,7.3691,7.3343,7.3691,397500.0
2009-12-01 13:30:00,8.47,8.59,8.46,8.55,1237200.0,7.3691,7.4735,7.3604,7.4387,1237200.0
2009-12-01 14:00:00,8.54,8.62,8.54,8.61,462200.0,7.43,7.4996,7.43,7.4909,462200.0
2009-12-01 14:30:00,8.62,8.64,8.53,8.57,1042900.0,7.4996,7.517,7.4213,7.4561,1042900.0
2009-12-01 15:00:00,8.57,8.64,8.56,8.62,1110800.0,7.4561,7.517,7.4474,7.4996,1110800.0
2009-12-01 15:30:00,8.62,8.65,8.56,8.62,1642900.0,7.4996,7.5257,7.4474,7.4996,1642900.0
2009-12-02 09:30:00,8.75,9.06,8.7,9.0,3080200.0,7.6127,7.8824,7.5692,7.8302,3080200.0
2009-12-02 10:00:00,9.01,9.11,9.0,9.11,1888400.0,7.8389,7.9259,7.8302,7.9259,1888400.0
2009-12-02 10:30:00,9.1,9.15,9.06,9.14,1257800.0,7.9172,7.9607,7.8824,7.952,1257800.0
2009-12-02 11:00:00,9.14,9.15,9.07,9.12,1087900.0,7.952,7.9607,7.8911,7.9346,1087900.0
2009-12-02 11:30:00,9.12,9.22,9.1,9.21,1530400.0,7.9346,8.0216,7.9172,8.0129,1530400.0
2009-12-02 12:00:00,9.22,9.3,9.21,9.25,1861100.0,8.0216,8.0912,8.0129,8.0477,1861100.0
2009-12-02 12:30:00,9.25,9.25,9.11,9.16,1137700.0,8.0477,8.0477,7.9259,7.9694,1137700.0
2009-12-02 13:00:00,9.16,9.23,9.13,9.23,734500.0,7.9694,8.0303,7.9433,8.0303,734500.0
2009-12-02 13:30:00,9.22,9.28,9.21,9.23,490600.0,8.0216,8.0738,8.0129,8.0303,490600.0
2009-12-02 14:00:00,9.24,9.28,9.14,9.18,936600.0,8.039,8.0738,7.952,7.9868,936600.0
2009-12-02 14:30:00,9.19,9.25,9.17,9.23,747400.0,7.9955,8.0477,7.9781,8.0303,747400.0
2009-12-02 15:00:00,9.22,9.27,9.21,9.25,847300.0,8.0216,8.0651,8.0129,8.0477,847300.0
2009-12-02 15:30:00,9.25,9.3,9.22,9.28,2000100.0,8.0477,8.0912,8.0216,8.0738,2000100.0
2009-12-03 09:30:00,9.25,9.36,9.18,9.23,1559600.0,8.0477,8.1434,7.9868,8.0303,1559600.0
2009-12-03 10:00:00,9.23,9.23,9.02,9.19,1904300.0,8.0303,8.0303,7.8476,7.9955,1904300.0
2009-12-03 10:30:00,9.19,9.25,9.12,9.23,831900.0,7.9955,8.0477,7.9346,8.0303,831900.0
2009-12-03 11:00:00,9.23,9.28,9.22,9.28,374200.0,8.0303,8.0738,8.0216,8.0738,374200.0
2009-12-03 11:30:00,9.27,9.28,9.22,9.23,831700.0,8.0651,8.0738,8.0216,8.0303,831700.0
2009-12-03 12:00:00,9.23,9.24,9.21,9.23,388000.0,8.0303,8.039,8.0129,8.0303,388000.0
2009-12-03 12:30:00,9.23,9.28,9.23,9.27,147500.0,8.0303,8.0738,8.0303,8.0651,147500.0
2009-12-03 13:00:00,9.28,9.3,9.27,9.28,199600.0,8.0738,8.0912,8.0651,8.0738,199600.0
2009-12-03 13:30:00,9.28,9.29,9.21,9.23,424900.0,8.0738,8.0825,8.0129,8.0303,424900.0
2009-12-03 14:00:00,9.23,9.23,9.19,9.21,663600.0,8.0303,8.0303,7.9955,8.0129,663600.0
2009-12-03 14:30:00,9.2,9.22,9.19,9.21,391900.0,8.0042,8.0216,7.9955,8.0129,391900.0
2009-12-03 15:00:00,9.21,9.34,9.2,9.32,814000.0,8.0129,8.126,8.0042,8.1086,814000.0
2009-12-03 15:30:00,9.31,9.37,9.28,9.37,2255900.0,8.0999,8.1521,8.0738,8.1521,2255900.0
2009-12-04 09:30:00,9.5,9.92,9.48,9.75,2517300.0,8.2652,8.6307,8.2478,8.4827,2517300.0
2009-12-04 10:00:00,9.75,9.81,9.68,9.68,1767800.0,8.4827,8.5349,8.4218,8.4218,1767800.0
2009-12-04 10:30:00,9.68,9.74,9.59,9.72,1333900.0,8.4218,8.474,8.3435,8.4566,1333900.0
2009-12-04 11:00:00,9.72,9.73,9.42,9.44,1091400.0,8.4566,8.4653,8.1956,8.213,1091400.0
2009-12-04 11:30:00,9.44,9.62,9.4,9.58,1506700.0,8.213,8.3696,8.1782,8.3348,1506700.0
2009-12-04 12:00:00,9.57,9.65,9.53,9.65,498200.0,8.3261,8.3957,8.2913,8.3957,498200.0
2009-12-04 12:30:00,9.64,9.73,9.64,9.73,438600.0,8.387,8.4653,8.387,8.4653,438600.0
2009-12-04 13:00:00,9.72,9.73,9.57,9.59,769100.0,8.4566,8.4653,8.3261,8.3435,769100.0
2009-12-04 13:30:00,9.58,9.6,9.49,9.49,596200.0,8.3348,8.3522,8.2565,8.2565,596200.0
2009-12-04 14:00:00,9.49,9.51,9.4,9.48,545400.0,8.2565,8.2739,8.1782,8.2478,545400.0
2009-12-04 14:30:00,9.48,9.69,9.47,9.67,2844500.0,8.2478,8.4305,8.2391,8.4131,2844500.0
2009-12-04 15:00:00,9.67,9.99,9.64,9.98,2948200.0,8.4131,8.6916,8.387,8.6829,2948200.0
2009-12-04 15:30:00,9.98,9.99,9.87,9.94,4067600.0,8.6829,8.6916,8.5871,8.6481,4067600.0
2009-12-07 09:30:00,9.66,9.93,9.43,9.86,2906500.0,8.4044,8.6394,8.2043,8.5784,2906500.0
2009-12-07 10:00:00,9.87,9.99,9.85,9.93,3057700.0,8.5871,8.6916,8.5697,8.6394,3057700.0
2009-12-07 10:30:00,9.93,9.97,9.89,9.96,1495500.0,8.6394,8.6742,8.6046,8.6655,1495500.0
2009-12-07 11:00:00,9.96,10.1,9.93,10.07,2861900.0,8.6655,8.7873,8.6394,8.7612,2861900.0
2009-12-07 11:30:00,10.07,10.08,10.0,10.07,774200.0,8.7612,8.7699,8.7003,8.7612,774200.0
2009-12-07 12:00:00,10.08,10.18,10.06,10.17,1242400.0,8.7699,8.8569,8.7525,8.8482,1242400.0
2009-12-07 12:30:00,10.17,10.3,10.17,10.26,1600800.0,8.8482,8.9613,8.8482,8.9265,1600800.0
2009-12-07 13:00:00,10.26,10.32,10.23,10.24,1064800.0,8.9265,8.9787,8.9004,8.9091,1064800.0
2009-12-07 13:30:00,10.25,10.25,10.14,10.16,830600.0,8.9178,8.9178,8.8221,8.8395,830600.0
2009-12-07 14:00:00,10.16,10.18,10.05,10.08,828300.0,8.8395,8.8569,8.7438,8.7699,828300.0
2009-12-07 14:30:00,10.07,10.18,10.06,10.1,750200.0,8.7612,8.8569,8.7525,8.7873,750200.0
2009-12-07 15:00:00,10.1,10.15,10.08,10.09,904600.0,8.7873,8.8308,8.7699,8.7786,904600.0
2009-12-07 15:30:00,10.09,10.16,10.07,10.16,1744900.0,8.7786,8.8395,8.7612,8.8395,1744900.0
2009-12-08 09:30:00,10.01,10.27,9.93,10.17,2294400.0,8.709,8.9352,8.6394,8.8482,2294400.0
2009-12-08 10:00:00,10.17,10.23,10.1,10.11,1972800.0,8.8482,8.9004,8.7873,8.796,1972800.0
2009-12-08 10:30:00,10.11,10.13,10.0,10.02,1009400.0,8.796,8.8134,8.7003,8.7177,1009400.0
2009-12-08 11:00:00,10.02,10.03,9.98,9.98,1294900.0,8.7177,8.7264,8.6829,8.6829,1294900.0
2009-12-08 11:30:00,9.98,9.98,9.9,9.96,720800.0,8.6829,8.6829,8.6133,8.6655,720800.0
2009-12-08 12:00:00,9.95,9.97,9.84,9.85,823400.0,8.6568,8.6742,8.561,8.5697,823400.0
2009-12-08 12:30:00,9.85,9.96,9.85,9.94,797200.0,8.5697,8.6655,8.5697,8.6481,797200.0
2009-12-08 13:00:00,9.95,9.95,9.89,9.94,381500.0,8.6568,8.6568,8.6046,8.6481,381500.0
2009-12-08 13:30:00,9.95,9.97,9.92,9.94,740100.0,8.6568,8.6742,8.6307,8.6481,740100.0
2009-12-08 14:00:00,9.94,10.0,9.93,9.97,2874300.0,8.6481,8.7003,8.6394,8.6742,2874300.0
2009-12-08 14:30:00,9.97,9.99,9.87,9.89,710200.0,8.6742,8.6916,8.5871,8.6046,710200.0
2009-12-08 15:00:00,9.9,9.91,9.87,9.88,383500.0,8.6133,8.622,8.5871,8.5958,383500.0
2009-12-08 15:30:00,9.88,9.91,9.85,9.86,958500.0,8.5958,8.622,8.5697,8.5784,958500.0
2009-12-09 09:30:00,9.84,9.89,9.64,9.81,1084600.0,8.561,8.6046,8.387,8.5349,1084600.0
2009-12-09 10:00:00,9.8,9.84,9.66,9.71,589500.0,8.5262,8.561,8.4044,8.4479,589500.0
2009-12-09 10:30:00,9.72,10.0,9.67,9.98,1208300.0,8.4566,8.7003,8.4131,8.6829,1208300.0
2009-12-09 11:00:00,9.98,9.98,9.84,9.86,513200.0,8.6829,8.6829,8.561,8.5784,513200.0
2009-12-09 11:30:00,9.86,9.9,9.85,9.9,251100.0,8.5784,8.6133,8.5697,8.6133,251100.0
2009-12-09 12:00:00,9.9,9.9,9.78,9.78,1023500.0,8.6133,8.6133,8.5088,8.5088,1023500.0
2009-12-09 12:30:00,9.79,9.85,9.76,9.85,278400.0,8.5175,8.5697,8.4914,8.5697,278400.0
2009-12-09 13:00:00,9.84,9.85,9.8,9.85,344200.0,8.561,8.5697,8.5262,8.5697,344200.0
2009-12-09 13:30:00,9.85,9.86,9.81,9.82,647600.0,8.5697,8.5784,8.5349,8.5436,647600.0
2009-12-09 14:00:00,9.82,9.85,9.79,9.85,460800.0,8.5436,8.5697,8.5175,8.5697,460800.0
2009-12-09 14:30:00,9.85,9.85,9.75,9.78,981300.0,8.5697,8.5697,8.4827,8.5088,981300.0
2009-12-09 15:00:00,9.77,9.85,9.77,9.84,591600.0,8.5001,8.5697,8.5001,8.561,591600.0
2009-12-09 15:30:00,9.84,9.87,9.82,9.85,1001400.0,8.561,8.5871,8.5436,8.5697,1001400.0
2009-12-10 09:30:00,9.88,10.02,9.85,9.86,1199800.0,8.5958,8.7177,8.5697,8.5784,1199800.0
2009-12-10 10:00:00,9.86,9.92,9.78,9.86,1582500.0,8.5784,8.6307,8.5088,8.5784,1582500.0
2009-12-10 10:30:00,9.86,9.98,9.85,9.97,475800.0,8.5784,8.6829,8.5697,8.6742,475800.0
2009-12-10 11:00:00,9.97,10.0,9.93,9.98,449500.0,8.6742,8.7003,8.6394,8.6829,449500.0
2009-12-10 11:30:00,9.98,10.0,9.95,9.97,530500.0,8.6829,8.7003,8.6568,8.6742,530500.0
2009-12-10 12:00:00,9.97,9.99,9.95,9.97,291000.0,8.6742,8.6916,8.6568,8.6742,291000.0
2009-12-10 12:30:00,9.96,10.01,9.94,10.0,1078200.0,8.6655,8.709,8.6481,8.7003,1078200.0
2009-12-10 13:00:00,9.99,10.0,9.98,9.99,406900.0,8.6916,8.7003,8.6829,8.6916,406900.0
2009-12-10 13:30:00,9.99,10.0,9.96,10.0,405200.0,8.6916,8.7003,8.6655,8.7003,405200.0
2009-12-10 14:00:00,9.99,10.01,9.97,9.99,535200.0,8.6916,8.709,8.6742,8.6916,535200.0
2009-12-10 14:30:00,9.99,9.99,9.95,9.98,275900.0,8.6916,8.6916,8.6568,8.6829,275900.0
2009-12-10 15:00:00,9.99,9.99,9.85,9.87,485600.0,8.6916,8.6916,8.5697,8.5871,485600.0
2009-12-10 15:30:00,9.86,9.89,9.86,9.89,490100.0,8.5784,8.6046,8.5784,8.6046,490100.0
2009-12-11 09:30:00,9.93,10.09,9.93,10.0,1762900.0,8.6394,8.7786,8.6394,8.7003,1762900.0
2009-12-11 10:00:00,10.0,10.18,9.95,10.17,1638900.0,8.7003,8.8569,8.6568,8.8482,1638900.0
2009-12-11 10:30:00,10.17,10.51,10.14,10.51,2361400.0,8.8482,9.144,8.8221,9.144,2361400.0
2009-12-11 11:00:00,10.5,10.69,10.45,10.56,3400700.0,9.1353,9.3006,9.0918,9.1875,3400700.0
2009-12-11 11:30:00,10.56,10.85,10.54,10.83,2895800.0,9.1875,9.4398,9.1701,9.4224,2895800.0
2009-12-11 12:00:00,10.83,10.88,10.74,10.87,2278400.0,9.4224,9.4659,9.3441,9.4572,2278400.0
2009-12-11 12:30:00,10.86,11.03,10.85,11.0,2483400.0,9.4485,9.5964,9.4398,9.5703,2483400.0
2009-12-11 13:00:00,11.0,11.27,10.55,11.27,5715200.0,9.5703,9.8052,9.1788,9.8052,5715200.0
2009-12-11 13:30:00,11.26,11.45,11.24,11.36,5542700.0,9.7965,9.9618,9.7791,9.8835,5542700.0
2009-12-11 14:00:00,11.36,11.44,11.09,11.11,5454000.0,9.8835,9.9531,9.6486,9.666,5454000.0
2009-12-11 14:30:00,11.11,11.27,11.07,11.23,2803400.0,9.666,9.8052,9.6312,9.7704,2803400.0
2009-12-11 15:00:00,11.23,11.29,11.08,11.17,1858300.0,9.7704,9.8226,9.6399,9.7182,1858300.0
2009-12-11 15:30:00,11.17,11.29,11.13,11.28,3868900.0,9.7182,9.8226,9.6834,9.8139,3868900.0
2009-12-14 09:30:00,11.51,11.7,11.12,11.12,4139400.0,10.014,10.1793,9.6747,9.6747,4139400.0
2009-12-14 10:00:00,11.12,11.15,10.89,10.95,4129800.0,9.6747,9.7008,9.4746,9.5268,4129800.0
2009-12-14 10:30:00,10.96,11.02,10.91,10.94,1099200.0,9.5355,9.5877,9.492,9.5181,1099200.0
2009-12-14 11:00:00,10.95,11.12,10.91,11.1,1631400.0,9.5268,9.6747,9.492,9.6573,1631400.0
2009-12-14 11:30:00,11.09,11.12,11.02,11.03,1547600.0,9.6486,9.6747,9.5877,9.5964,1547600.0
2009-12-14 12:00:00,11.03,11.11,11.03,11.07,697600.0,9.5964,9.666,9.5964,9.6312,697600.0
2009-12-14 12:30:00,11.07,11.11,10.99,10.99,641500.0,9.6312,9.666,9.5616,9.5616,641500.0
2009-12-14 13:00:00,10.99,11.02,10.91,10.92,902800.0,9.5616,9.5877,9.492,9.5007,902800.0
2009-12-14 13:30:00,10.91,10.94,10.89,10.93,632600.0,9.492,9.5181,9.4746,9.5094,632600.0
2009-12-14 14:00:00,10.92,11.06,10.91,10.96,815500.0,9.5007,9.6225,9.492,9.5355,815500.0
2009-12-14 14:30:00,10.96,11.06,10.95,11.02,944200.0,9.5355,9.6225,9.5268,9.5877,944200.0
2009-12-14 15:00:00,11.02,11.15,10.99,11.09,1016000.0,9.5877,9.7008,9.5616,9.6486,1016000.0
2009-12-14 15:30:00,11.09,11.13,11.06,11.09,2402700.0,9.6486,9.6834,9.6225,9.6486,2402700.0
2009-12-15 09:30:00,10.75,10.93,10.61,10.89,2834400.0,9.3528,9.5094,9.231,9.4746,2834400.0
2009-12-15 10:00:00,10.89,11.14,10.85,11.06,2613700.0,9.4746,9.6921,9.4398,9.6225,2613700.0
2009-12-15 10:30:00,11.06,11.11,10.99,11.09,784900.0,9.6225,9.666,9.5616,9.6486,784900.0
2009-12-15 11:00:00,11.09,11.1,10.89,10.96,907200.0,9.6486,9.6573,9.4746,9.5355,907200.0
2009-12-15 11:30:00,10.96,11.01,10.93,10.95,477000.0,9.5355,9.579,9.5094,9.5268,477000.0
2009-12-15 12:00:00,10.95,11.01,10.95,10.98,437700.0,9.5268,9.579,9.5268,9.5529,437700.0
2009-12-15 12:30:00,10.98,11.02,10.96,11.01,390900.0,9.5529,9.5877,9.5355,9.579,390900.0
2009-12-15 13:00:00,11.0,11.05,10.99,11.0,460200.0,9.5703,9.6138,9.5616,9.5703,460200.0
2009-12-15 13:30:00,11.0,11.04,11.0,11.02,384500.0,9.5703,9.6051,9.5703,9.5877,384500.0
2009-12-15 14:00:00,11.02,11.1,11.0,11.01,907000.0,9.5877,9.6573,9.5703,9.579,907000.0
2009-12-15 14:30:00,11.0,11.02,10.94,10.95,1015500.0,9.5703,9.5877,9.5181,9.5268,1015500.0
2009-12-15 15:00:00,10.96,11.0,10.83,10.89,1582500.0,9.5355,9.5703,9.4224,9.4746,1582500.0
2009-12-15 15:30:00,10.9,10.96,10.85,10.95,1433200.0,9.4833,9.5355,9.4398,9.5268,1433200.0
2009-12-16 09:30:00,11.04,11.2,10.9,11.15,1564500.0,9.6051,9.7443,9.4833,9.7008,1564500.0
2009-12-16 10:00:00,11.15,11.16,11.03,11.08,1249900.0,9.7008,9.7095,9.5964,9.6399,1249900.0
2009-12-16 10:30:00,11.08,11.28,11.07,11.23,1265200.0,9.6399,9.8139,9.6312,9.7704,1265200.0
2009-12-16 11:00:00,11.22,11.26,11.15,11.21,601700.0,9.7617,9.7965,9.7008,9.753,601700.0
2009-12-16 11:30:00,11.22,11.25,11.17,11.24,455500.0,9.7617,9.7878,9.7182,9.7791,455500.0
2009-12-16 12:00:00,11.24,11.39,11.23,11.37,851800.0,9.7791,9.9096,9.7704,9.8922,851800.0
2009-12-16 12:30:00,11.37,11.44,11.35,11.4,772100.0,9.8922,9.9531,9.8748,9.9183,772100.0
2009-12-16 13:00:00,11.39,11.42,11.37,11.4,543800.0,9.9096,9.9357,9.8922,9.9183,543800.0
2009-12-16 13:30:00,11.4,11.43,11.31,11.33,714400.0,9.9183,9.9444,9.84,9.8574,714400.0
2009-12-16 14:00:00,11.32,11.42,11.3,11.4,643400.0,9.8487,9.9357,9.8313,9.9183,643400.0
2009-12-16 14:30:00,11.4,11.5,11.39,11.47,990700.0,9.9183,10.0053,9.9096,9.9792,990700.0
2009-12-16 15:00:00,11.47,11.5,11.43,11.47,1060500.0,9.9792,10.0053,9.9444,9.9792,1060500.0
2009-12-16 15:30:00,11.48,11.67,11.47,11.65,3693400.0,9.9879,10.1532,9.9792,10.1358,3693400.0
2009-12-17 09:30:00,11.55,11.99,11.45,11.56,2884100.0,10.0488,10.4316,9.9618,10.0575,2884100.0
2009-12-17 10:00:00,11.55,11.6,11.45,11.49,1339500.0,10.0488,10.0923,9.9618,9.9966,1339500.0
2009-12-17 10:30:00,11.5,11.54,11.45,11.5,720600.0,10.0053,10.0401,9.9618,10.0053,720600.0
2009-12-17 11:00:00,11.5,11.6,11.48,11.5,731700.0,10.0053,10.0923,9.9879,10.0053,731700.0
2009-12-17 11:30:00,11.51,11.56,11.5,11.54,524200.0,10.014,10.0575,10.0053,10.0401,524200.0
2009-12-17 12:00:00,11.53,11.54,11.5,11.5,531600.0,10.0314,10.0401,10.0053,10.0053,531600.0
2009-12-17 12:30:00,11.51,11.51,11.38,11.47,877800.0,10.014,10.014,9.9009,9.9792,877800.0
2009-12-17 13:00:00,11.47,11.51,11.44,11.47,319400.0,9.9792,10.014,9.9531,9.9792,319400.0
2009-12-17 13:30:00,11.47,11.51,11.46,11.51,469500.0,9.9792,10.014,9.9705,10.014,469500.0
2009-12-17 14:00:00,11.51,11.56,11.49,11.54,301800.0,10.014,10.0575,9.9966,10.0401,301800.0
2009-12-17 14:30:00,11.55,11.58,11.52,11.58,560200.0,10.0488,10.0749,10.0227,10.0749,560200.0
2009-12-17 15:00:00,11.58,11.64,11.53,11.6,1050400.0,10.0749,10.1271,10.0314,10.0923,1050400.0
2009-12-17 15:30:00,11.6,11.61,11.56,11.56,1535200.0,10.0923,10.101,10.0575,10.0575,1535200.0
2009-12-18 09:30:00,11.58,11.58,11.23,11.28,1345000.0,10.0749,10.0749,9.7704,9.8139,1345000.0
2009-12-18 10:00:00,11.29,11.39,11.25,11.3,890100.0,9.8226,9.9096,9.7878,9.8313,890100.0
2009-12-18 10:30:00,11.31,11.34,10.95,10.98,1825800.0,9.84,9.8661,9.5268,9.5529,1825800.0
2009-12-18 11:00:00,10.98,11.06,10.93,11.0,2107800.0,9.5529,9.6225,9.5094,9.5703,2107800.0
2009-12-18 11:30:00,11.0,11.02,10.89,10.97,1338000.0,9.5703,9.5877,9.4746,9.5442,1338000.0
2009-12-18 12:00:00,10.98,11.18,10.95,11.1,1635400.0,9.5529,9.7269,9.5268,9.6573,1635400.0
2009-12-18 12:30:00,11.11,11.21,11.1,11.19,833200.0,9.666,9.753,9.6573,9.7356,833200.0
2009-12-18 13:00:00,11.19,11.34,11.17,11.33,577900.0,9.7356,9.8661,9.7182,9.8574,577900.0
2009-12-18 13:30:00,11.33,11.36,11.27,11.32,896800.0,9.8574,9.8835,9.8052,9.8487,896800.0
2009-12-18 14:00:00,11.33,11.5,11.31,11.49,937300.0,9.8574,10.0053,9.84,9.9966,937300.0
2009-12-18 14:30:00,11.49,11.54,11.44,11.49,804400.0,9.9966,10.0401,9.9531,9.9966,804400.0
2009-12-18 15:00:00,11.49,11.57,11.45,11.52,1093400.0,9.9966,10.0662,9.9618,10.0227,1093400.0
2009-12-18 15:30:00,11.51,11.66,11.43,11.65,2712700.0,10.014,10.1445,9.9444,10.1358,2712700.0
2009-12-21 09:30:00,11.2,11.6,11.2,11.52,1821800.0,9.7443,10.0923,9.7443,10.0227,1821800.0
2009-12-21 10:00:00,11.52,11.58,11.44,11.48,809800.0,10.0227,10.0749,9.9531,9.9879,809800.0
2009-12-21 10:30:00,11.47,11.51,11.42,11.48,574100.0,9.9792,10.014,9.9357,9.9879,574100.0
2009-12-21 11:00:00,11.48,11.51,11.41,11.44,474000.0,9.9879,10.014,9.927,9.9531,474000.0
2009-12-21 11:30:00,11.45,11.55,11.44,11.5,582500.0,9.9618,10.0488,9.9531,10.0053,582500.0
2009-12-21 12:00:00,11.5,11.51,11.47,11.5,431900.0,10.0053,10.014,9.9792,10.0053,431900.0
2009-12-21 12:30:00,11.49,11.56,11.49,11.54,340900.0,9.9966,10.0575,9.9966,10.0401,340900.0
2009-12-21 13:00:00,11.54,11.66,11.54,11.58,1070300.0,10.0401,10.1445,10.0401,10.0749,1070300.0
2009-12-21 13:30:00,11.59,11.62,11.58,11.61,398800.0,10.0836,10.1097,10.0749,10.101,398800.0
2009-12-21 14:00:00,11.61,11.62,11.54,11.57,888700.0,10.101,10.1097,10.0401,10.0662,888700.0
2009-12-21 14:30:00,11.56,11.56,11.43,11.45,1077000.0,10.0575,10.0575,9.9444,9.9618,1077000.0
2009-12-21 15:00:00,11.45,11.47,11.38,11.46,1009700.0,9.9618,9.9792,9.9009,9.9705,1009700.0
2009-12-21 15:30:00,11.47,11.5,11.39,11.4,2010000.0,9.9792,10.0053,9.9096,9.9183,2010000.0
2009-12-22 09:30:00,11.57,12.01,11.5,11.94,3298000.0,10.0662,10.449,10.0053,10.3881,3298000.0
2009-12-22 10:00:00,11.95,12.08,11.91,11.99,2231600.0,10.3968,10.5099,10.362,10.4316,2231600.0
2009-12-22 10:30:00,11.99,11.99,11.87,11.88,2022100.0,10.4316,10.4316,10.3272,10.3359,2022100.0
2009-12-22 11:00:00,11.88,11.88,11.73,11.73,1048200.0,10.3359,10.3359,10.2054,10.2054,1048200.0
2009-12-22 11:30:00,11.73,11.87,11.71,11.85,1089700.0,10.2054,10.3272,10.188,10.3098,1089700.0
2009-12-22 12:00:00,11.86,11.86,11.76,11.8,891600.0,10.3185,10.3185,10.2315,10.2663,891600.0
2009-12-22 12:30:00,11.8,11.92,11.76,11.86,1516500.0,10.2663,10.3707,10.2315,10.3185,1516500.0
2009-12-22 13:00:00,11.86,11.88,11.81,11.83,980600.0,10.3185,10.3359,10.275,10.2924,980600.0
2009-12-22 13:30:00,11.84,11.84,11.81,11.83,654100.0,10.3011,10.3011,10.275,10.2924,654100.0
2009-12-22 14:00:00,11.83,11.85,11.81,11.84,658800.0,10.2924,10.3098,10.275,10.3011,658800.0
2009-12-22 14:30:00,11.84,11.85,11.82,11.85,535000.0,10.3011,10.3098,10.2837,10.3098,535000.0
2009-12-22 15:00:00,11.84,11.85,11.82,11.83,608200.0,10.3011,10.3098,10.2837,10.2924,608200.0
2009-12-22 15:30:00,11.83,11.84,11.77,11.8,1849700.0,10.2924,10.3011,10.2402,10.2663,1849700.0
2009-12-23 09:30:00,11.83,11.96,11.69,11.76,1325600.0,10.2924,10.4055,10.1706,10.2315,1325600.0
2009-12-23 10:00:00,11.75,11.77,11.5,11.51,1350700.0,10.2228,10.2402,10.0053,10.014,1350700.0
2009-12-23 10:30:00,11.51,11.63,11.45,11.61,929100.0,10.014,10.1184,9.9618,10.101,929100.0
2009-12-23 11:00:00,11.62,11.73,11.55,11.72,834800.0,10.1097,10.2054,10.0488,10.1967,834800.0
2009-12-23 11:30:00,11.73,11.76,11.71,11.75,385600.0,10.2054,10.2315,10.188,10.2228,385600.0
2009-12-23 12:00:00,11.75,11.76,11.67,11.69,296300.0,10.2228,10.2315,10.1532,10.1706,296300.0
2009-12-23 12:30:00,11.7,11.82,11.69,11.8,255600.0,10.1793,10.2837,10.1706,10.2663,255600.0
2009-12-23 13:00:00,11.8,11.85,11.77,11.83,411300.0,10.2663,10.3098,10.2402,10.2924,411300.0
2009-12-23 13:30:00,11.83,11.86,11.81,11.82,463300.0,10.2924,10.3185,10.275,10.2837,463300.0
2009-12-23 14:00:00,11.82,11.82,11.79,11.8,379800.0,10.2837,10.2837,10.2576,10.2663,379800.0
2009-12-23 14:30:00,11.79,11.87,11.79,11.84,379900.0,10.2576,10.3272,10.2576,10.3011,379900.0
2009-12-23 15:00:00,11.83,11.88,11.8,11.81,531900.0,10.2924,10.3359,10.2663,10.275,531900.0
2009-12-23 15:30:00,11.81,11.84,11.78,11.83,999400.0,10.275,10.3011,10.2489,10.2924,999400.0
2009-12-24 09:30:00,11.86,11.93,11.74,11.83,694700.0,10.3185,10.3794,10.2141,10.2924,694700.0
2009-12-24 10:00:00,11.83,11.85,11.68,11.72,930300.0,10.2924,10.3098,10.1619,10.1967,930300.0
2009-12-24 10:30:00,11.71,11.77,11.62,11.77,431000.0,10.188,10.2402,10.1097,10.2402,431000.0
2009-12-24 11:00:00,11.77,11.77,11.64,11.68,227100.0,10.2402,10.2402,10.1271,10.1619,227100.0
2009-12-24 11:30:00,11.69,11.69,11.62,11.62,255000.0,10.1706,10.1706,10.1097,10.1097,255000.0
2009-12-24 12:00:00,11.62,11.74,11.62,11.74,360800.0,10.1097,10.2141,10.1097,10.2141,360800.0
2009-12-24 12:30:00,11.73,11.8,11.73,11.77,499400.0,10.2054,10.2663,10.2054,10.2402,499400.0
2009-12-28 09:30:00,11.44,11.52,11.29,11.45,3176400.0,9.9531,10.0227,9.8226,9.9618,3176400.0
2009-12-28 10:00:00,11.45,11.52,11.33,11.41,1438600.0,9.9618,10.0227,9.8574,9.927,1438600.0
2009-12-28 10:30:00,11.41,11.43,11.24,11.25,1345100.0,9.927,9.9444,9.7791,9.7878,1345100.0
2009-12-28 11:00:00,11.25,11.38,11.24,11.35,860900.0,9.7878,9.9009,9.7791,9.8748,860900.0
2009-12-28 11:30:00,11.36,11.36,11.27,11.29,289400.0,9.8835,9.8835,9.8052,9.8226,289400.0
2009-12-28 12:00:00,11.3,11.3,11.2,11.24,585900.0,9.8313,9.8313,9.7443,9.7791,585900.0
2009-12-28 12:30:00,11.24,11.25,11.22,11.23,394500.0,9.7791,9.7878,9.7617,9.7704,394500.0
2009-12-28 13:00:00,11.22,11.23,11.11,11.23,1198600.0,9.7617,9.7704,9.666,9.7704,1198600.0
2009-12-28 13:30:00,11.23,11.25,11.14,11.15,532500.0,9.7704,9.7878,9.6921,9.7008,532500.0
2009-12-28 14:00:00,11.15,11.17,11.11,11.13,424300.0,9.7008,9.7182,9.666,9.6834,424300.0
2009-12-28 14:30:00,11.13,11.24,11.12,11.22,664200.0,9.6834,9.7791,9.6747,9.7617,664200.0
2009-12-28 15:00:00,11.23,11.32,11.22,11.23,976000.0,9.7704,9.8487,9.7617,9.7704,976000.0
2009-12-28 15:30:00,11.23,11.32,11.19,11.31,1403100.0,9.7704,9.8487,9.7356,9.84,1403100.0
2009-12-29 09:30:00,11.15,11.39,11.03,11.13,1647300.0,9.7008,9.9096,9.5964,9.6834,1647300.0
2009-12-29 10:00:00,11.14,11.27,11.13,11.2,781500.0,9.6921,9.8052,9.6834,9.7443,781500.0
2009-12-29 10:30:00,11.2,11.22,11.1,11.2,883900.0,9.7443,9.7617,9.6573,9.7443,883900.0
2009-12-29 11:00:00,11.2,11.2,11.12,11.14,437900.0,9.7443,9.7443,9.6747,9.6921,437900.0
2009-12-29 11:30:00,11.14,11.18,11.14,11.18,420200.0,9.6921,9.7269,9.6921,9.7269,420200.0
2009-12-29 12:00:00,11.18,11.27,11.17,11.24,597000.0,9.7269,9.8052,9.7182,9.7791,597000.0
2009-12-29 12:30:00,11.24,11.28,11.21,11.21,338600.0,9.7791,9.8139,9.753,9.753,338600.0
2009-12-29 13:00:00,11.22,11.27,11.21,11.24,301600.0,9.7617,9.8052,9.753,9.7791,301600.0
2009-12-29 13:30:00,11.24,11.28,11.23,11.25,303400.0,9.7791,9.8139,9.7704,9.7878,303400.0
2009-12-29 14:00:00,11.26,11.29,11.25,11.29,297300.0,9.7965,9.8226,9.7878,9.8226,297300.0
2009-12-29 14:30:00,11.29,11.34,11.25,11.25,546700.0,9.8226,9.8661,9.7878,9.7878,546700.0
2009-12-29 15:00:00,11.25,11.32,11.24,11.3,569900.0,9.7878,9.8487,9.7791,9.8313,569900.0
2009-12-29 15:30:00,11.31,11.33,11.26,11.32,601700.0,9.84,9.8574,9.7965,9.8487,601700.0
2009-12-30 09:30:00,11.26,11.29,11.05,11.16,1154300.0,9.7965,9.8226,9.6138,9.7095,1154300.0
2009-12-30 10:00:00,11.17,11.18,11.1,11.15,494800.0,9.7182,9.7269,9.6573,9.7008,494800.0
2009-12-30 10:30:00,11.15,11.2,11.14,11.19,411300.0,9.7008,9.7443,9.6921,9.7356,411300.0
2009-12-30 11:00:00,11.2,11.31,11.2,11.3,680100.0,9.7443,9.84,9.7443,9.8313,680100.0
2009-12-30 11:30:00,11.3,11.4,11.29,11.38,860900.0,9.8313,9.9183,9.8226,9.9009,860900.0
2009-12-30 12:00:00,11.38,11.4,11.35,11.38,308600.0,9.9009,9.9183,9.8748,9.9009,308600.0
2009-12-30 12:30:00,11.39,11.39,11.34,11.34,315200.0,9.9096,9.9096,9.8661,9.8661,315200.0
2009-12-30 13:00:00,11.35,11.37,11.31,11.35,447800.0,9.8748,9.8922,9.84,9.8748,447800.0
2009-12-30 13:30:00,11.35,11.35,11.24,11.25,499200.0,9.8748,9.8748,9.7791,9.7878,499200.0
2009-12-30 14:00:00,11.26,11.31,11.25,11.25,320600.0,9.7965,9.84,9.7878,9.7878,320600.0
2009-12-30 14:30:00,11.25,11.29,11.24,11.27,435200.0,9.7878,9.8226,9.7791,9.8052,435200.0
2009-12-30 15:00:00,11.28,11.28,11.21,11.22,694500.0,9.8139,9.8139,9.753,9.7617,694500.0
2009-12-30 15:30:00,11.22,11.39,11.21,11.36,1542400.0,9.7617,9.9096,9.753,9.8835,1542400.0
2009-12-31 09:30:00,11.3,11.4,11.28,11.34,427100.0,9.8313,9.9183,9.8139,9.8661,427100.0
2009-12-31 10:00:00,11.35,11.35,11.26,11.26,481700.0,9.8748,9.8748,9.7965,9.7965,481700.0
2009-12-31 10:30:00,11.26,11.38,11.22,11.37,488200.0,9.7965,9.9009,9.7617,9.8922,488200.0
2009-12-31 11:00:00,11.38,11.4,11.35,11.36,326000.0,9.9009,9.9183,9.8748,9.8835,326000.0
2009-12-31 11:30:00,11.36,11.37,11.32,11.35,171900.0,9.8835,9.8922,9.8487,9.8748,171900.0
2009-12-31 12:00:00,11.34,11.37,11.34,11.35,143000.0,9.8661,9.8922,9.8661,9.8748,143000.0
2009-12-31 12:30:00,11.35,11.38,11.35,11.37,145300.0,9.8748,9.9009,9.8748,9.8922,145300.0
2009-12-31 13:00:00,11.37,11.38,11.35,11.38,140600.0,9.8922,9.9009,9.8748,9.9009,140600.0
2009-12-31 13:30:00,11.38,11.42,11.38,11.41,3978400.0,9.9009,9.9357,9.9009,9.927,3978400.0
2009-12-31 14:00:00,11.39,11.41,11.39,11.41,219300.0,9.9096,9.927,9.9096,9.927,219300.0
2009-12-31 14:30:00,11.42,11.43,11.38,11.41,540300.0,9.9357,9.9444,9.9009,9.927,540300.0
2009-12-31 15:00:00,11.41,11.48,11.4,11.48,552500.0,9.927,9.9879,9.9183,9.9879,552500.0
2009-12-31 15:30:00,11.48,11.48,11.36,11.37,952400.0,9.9879,9.9879,9.8835,9.8922,952400.0
2010-01-04 09:30:00,11.22,11.43,11.05,11.07,2858300.0,9.7617,9.9444,9.6138,9.6312,2858300.0
2010-01-04 10:00:00,11.08,11.16,11.03,11.12,1660900.0,9.6399,9.7095,9.5964,9.6747,1660900.0
2010-01-04 10:30:00,11.12,11.14,11.03,11.04,972800.0,9.6747,9.6921,9.5964,9.6051,972800.0
2010-01-04 11:00:00,11.05,11.06,10.98,11.02,1026500.0,9.6138,9.6225,9.5529,9.5877,1026500.0
2010-01-04 11:30:00,11.02,11.06,10.95,10.99,1261400.0,9.5877,9.6225,9.5268,9.5616,1261400.0
2010-01-04 12:00:00,10.99,11.1,10.95,11.06,629000.0,9.5616,9.6573,9.5268,9.6225,629000.0
2010-01-04 12:30:00,11.06,11.15,11.06,11.15,562000.0,9.6225,9.7008,9.6225,9.7008,562000.0
2010-01-04 13:00:00,11.15,11.17,11.08,11.11,647300.0,9.7008,9.7182,9.6399,9.666,647300.0
2010-01-04 13:30:00,11.12,11.16,11.11,11.13,434700.0,9.6747,9.7095,9.666,9.6834,434700.0
2010-01-04 14:00:00,11.12,11.15,11.12,11.13,340500.0,9.6747,9.7008,9.6747,9.6834,340500.0
2010-01-04 14:30:00,11.13,11.15,11.11,11.13,547900.0,9.6834,9.7008,9.666,9.6834,547900.0
2010-01-04 15:00:00,11.13,11.17,11.07,11.09,1057000.0,9.6834,9.7182,9.6312,9.6486,1057000.0
2010-01-04 15:30:00,11.09,11.22,11.09,11.21,1373400.0,9.6486,9.7617,9.6486,9.753,1373400.0
2010-01-05 09:30:00,11.32,12.02,11.29,11.87,5584600.0,9.8487,10.4577,9.8226,10.3272,5584600.0
2010-01-05 10:00:00,11.87,12.1,11.84,12.01,3002000.0,10.3272,10.5273,10.3011,10.449,3002000.0
2010-01-05 10:30:00,12.0,12.34,11.92,12.32,3148400.0,10.4403,10.7361,10.3707,10.7187,3148400.0
2010-01-05 11:00:00,12.33,12.33,12.02,12.04,2361400.0,10.7274,10.7274,10.4577,10.4751,2361400.0
2010-01-05 11:30:00,12.04,12.14,12.0,12.04,944300.0,10.4751,10.5621,10.4403,10.4751,944300.0
2010-01-05 12:00:00,12.05,12.09,11.97,12.0,935800.0,10.4838,10.5186,10.4142,10.4403,935800.0
2010-01-05 12:30:00,12.0,12.06,11.92,12.06,617800.0,10.4403,10.4925,10.3707,10.4925,617800.0
2010-01-05 13:00:00,12.06,12.15,12.02,12.12,528000.0,10.4925,10.5708,10.4577,10.5447,528000.0
2010-01-05 13:30:00,12.12,12.16,12.1,12.13,631500.0,10.5447,10.5795,10.5273,10.5534,631500.0
2010-01-05 14:00:00,12.13,12.13,11.99,12.08,1505700.0,10.5534,10.5534,10.4316,10.5099,1505700.0
2010-01-05 14:30:00,12.09,12.09,12.0,12.01,1623900.0,10.5186,10.5186,10.4403,10.449,1623900.0
2010-01-05 15:00:00,12.01,12.06,11.98,12.03,1216600.0,10.449,10.4925,10.4229,10.4664,1216600.0
2010-01-05 15:30:00,12.03,12.15,12.02,12.13,2582900.0,10.4664,10.5708,10.4577,10.5534,2582900.0
2010-01-06 09:30:00,11.99,12.23,11.85,12.15,2149500.0,10.4316,10.6404,10.3098,10.5708,2149500.0
2010-01-06 10:00:00,12.14,12.24,12.11,12.11,1178400.0,10.5621,10.6491,10.536,10.536,1178400.0
2010-01-06 10:30:00,12.11,12.24,12.11,12.22,1120700.0,10.536,10.6491,10.536,10.6317,1120700.0
2010-01-06 11:00:00,12.2,12.23,12.01,12.05,891200.0,10.6143,10.6404,10.449,10.4838,891200.0
2010-01-06 11:30:00,12.05,12.09,11.97,12.0,487200.0,10.4838,10.5186,10.4142,10.4403,487200.0
2010-01-06 12:00:00,12.01,12.01,11.85,11.9,1030900.0,10.449,10.449,10.3098,10.3533,1030900.0
2010-01-06 12:30:00,11.9,11.98,11.89,11.92,831400.0,10.3533,10.4229,10.3446,10.3707,831400.0
2010-01-06 13:00:00,11.93,12.0,11.88,11.98,542500.0,10.3794,10.4403,10.3359,10.4229,542500.0
2010-01-06 13:30:00,11.99,12.02,11.94,12.02,771700.0,10.4316,10.4577,10.3881,10.4577,771700.0
2010-01-06 14:00:00,12.02,12.17,12.01,12.11,1086000.0,10.4577,10.5882,10.449,10.536,1086000.0
2010-01-06 14:30:00,12.11,12.12,12.02,12.08,1356600.0,10.536,10.5447,10.4577,10.5099,1356600.0
2010-01-06 15:00:00,12.08,12.11,12.03,12.09,1011600.0,10.5099,10.536,10.4664,10.5186,1011600.0
2010-01-06 15:30:00,12.1,12.17,12.01,12.1,2329300.0,10.5273,10.5882,10.449,10.5273,2329300.0
2010-01-07 09:30:00,12.06,12.49,12.05,12.45,2460600.0,10.4925,10.8666,10.4838,10.8318,2460600.0
2010-01-07 10:00:00,12.45,12.69,12.43,12.67,3413300.0,10.8318,11.0406,10.8144,11.0232,3413300.0
2010-01-07 10:30:00,12.66,12.8,12.66,12.67,2016800.0,11.0145,11.1363,11.0145,11.0232,2016800.0
2010-01-07 11:00:00,12.66,12.86,12.5,12.66,2086500.0,11.0145,11.1885,10.8753,11.0145,2086500.0
2010-01-07 11:30:00,12.67,12.75,12.61,12.71,991900.0,11.0232,11.0928,10.971,11.058,991900.0
2010-01-07 12:00:00,12.71,12.77,12.64,12.74,1113600.0,11.058,11.1102,10.9971,11.0841,1113600.0
2010-01-07 12:30:00,12.74,12.83,12.71,12.71,475800.0,11.0841,11.1624,11.058,11.058,475800.0
2010-01-07 13:00:00,12.72,12.74,12.62,12.66,581400.0,11.0667,11.0841,10.9797,11.0145,581400.0
2010-01-07 13:30:00,12.65,12.72,12.64,12.67,949400.0,11.0058,11.0667,10.9971,11.0232,949400.0
2010-01-07 14:00:00,12.67,12.69,12.58,12.64,968400.0,11.0232,11.0406,10.9449,10.9971,968400.0
2010-01-07 14:30:00,12.64,12.77,12.62,12.72,874600.0,10.9971,11.1102,10.9797,11.0667,874600.0
2010-01-07 15:00:00,12.73,12.8,12.66,12.79,941800.0,11.0754,11.1363,11.0145,11.1276,941800.0
2010-01-07 15:30:00,12.78,12.85,12.68,12.7,2725700.0,11.1189,11.1798,11.0319,11.0493,2725700.0
2010-01-08 09:30:00,12.68,12.85,12.5,12.63,1538300.0,11.0319,11.1798,10.8753,10.9884,1538300.0
2010-01-08 10:00:00,12.62,12.67,12.5,12.56,1660800.0,10.9797,11.0232,10.8753,10.9275,1660800.0
2010-01-08 10:30:00,12.56,12.56,12.36,12.55,1114000.0,10.9275,10.9275,10.7535,10.9188,1114000.0
2010-01-08 11:00:00,12.55,12.59,12.29,12.31,2517800.0,10.9188,10.9536,10.6926,10.71,2517800.0
2010-01-08 11:30:00,12.32,12.33,12.12,12.22,2682100.0,10.7187,10.7274,10.5447,10.6317,2682100.0
2010-01-08 12:00:00,12.21,12.35,12.18,12.3,1060700.0,10.623,10.7448,10.5969,10.7013,1060700.0
2010-01-08 12:30:00,12.31,12.31,12.1,12.1,1415000.0,10.71,10.71,10.5273,10.5273,1415000.0
2010-01-08 13:00:00,12.11,12.18,12.08,12.12,1098500.0,10.536,10.5969,10.5099,10.5447,1098500.0
2010-01-08 13:30:00,12.12,12.17,12.05,12.05,953300.0,10.5447,10.5882,10.4838,10.4838,953300.0
2010-01-08 14:00:00,12.05,12.11,12.05,12.11,1408700.0,10.4838,10.536,10.4838,10.536,1408700.0
2010-01-08 14:30:00,12.11,12.34,12.1,12.29,3252800.0,10.536,10.7361,10.5273,10.6926,3252800.0
2010-01-08 15:00:00,12.29,12.39,12.2,12.35,1279200.0,10.6926,10.7796,10.6143,10.7448,1279200.0
2010-01-08 15:30:00,12.36,12.5,12.33,12.49,4423200.0,10.7535,10.8753,10.7274,10.8666,4423200.0
2010-01-11 09:30:00,12.34,12.55,12.13,12.19,1763800.0,10.7361,10.9188,10.5534,10.6056,1763800.0
2010-01-11 10:00:00,12.19,12.4,12.17,12.27,1196800.0,10.6056,10.7883,10.5882,10.6752,1196800.0
2010-01-11 10:30:00,12.27,12.3,12.15,12.27,804600.0,10.6752,10.7013,10.5708,10.6752,804600.0
2010-01-11 11:00:00,12.27,12.35,12.15,12.34,629300.0,10.6752,10.7448,10.5708,10.7361,629300.0
2010-01-11 11:30:00,12.34,12.45,12.32,12.41,767100.0,10.7361,10.8318,10.7187,10.797,767100.0
2010-01-11 12:00:00,12.42,12.44,12.35,12.36,588800.0,10.8057,10.8231,10.7448,10.7535,588800.0
2010-01-11 12:30:00,12.37,12.42,12.33,12.36,562800.0,10.7622,10.8057,10.7274,10.7535,562800.0
2010-01-11 13:00:00,12.38,12.42,12.36,12.39,230300.0,10.7709,10.8057,10.7535,10.7796,230300.0
2010-01-11 13:30:00,12.38,12.6,12.37,12.58,1237000.0,10.7709,10.9623,10.7622,10.9449,1237000.0
2010-01-11 14:00:00,12.57,12.65,12.49,12.59,942400.0,10.9362,11.0058,10.8666,10.9536,942400.0
2010-01-11 14:30:00,12.58,12.61,12.5,12.56,1215500.0,10.9449,10.971,10.8753,10.9275,1215500.0
2010-01-11 15:00:00,12.55,12.65,12.53,12.64,1494800.0,10.9188,11.0058,10.9014,10.9971,1494800.0
2010-01-11 15:30:00,12.64,12.89,12.64,12.76,4332100.0,10.9971,11.2146,10.9971,11.1015,4332100.0
2010-01-12 09:30:00,12.67,12.91,12.48,12.78,2395800.0,11.0232,11.232,10.8579,11.1189,2395800.0
2010-01-12 10:00:00,12.78,12.84,12.64,12.67,1446400.0,11.1189,11.1711,10.9971,11.0232,1446400.0
2010-01-12 10:30:00,12.67,12.8,12.64,12.68,919100.0,11.0232,11.1363,10.9971,11.0319,919100.0
2010-01-12 11:00:00,12.68,12.74,12.62,12.66,688200.0,11.0319,11.0841,10.9797,11.0145,688200.0
2010-01-12 11:30:00,12.66,12.67,12.46,12.47,775700.0,11.0145,11.0232,10.8405,10.8492,775700.0
2010-01-12 12:00:00,12.46,12.47,12.32,12.35,1193100.0,10.8405,10.8492,10.7187,10.7448,1193100.0
2010-01-12 12:30:00,12.35,12.4,12.31,12.36,748500.0,10.7448,10.7883,10.71,10.7535,748500.0
2010-01-12 13:00:00,12.36,12.44,12.35,12.39,518400.0,10.7535,10.8231,10.7448,10.7796,518400.0
2010-01-12 13:30:00,12.39,12.57,12.39,12.56,809800.0,10.7796,10.9362,10.7796,10.9275,809800.0
2010-01-12 14:00:00,12.56,12.64,12.52,12.59,778500.0,10.9275,10.9971,10.8927,10.9536,778500.0
2010-01-12 14:30:00,12.59,12.6,12.49,12.57,507400.0,10.9536,10.9623,10.8666,10.9362,507400.0
2010-01-12 15:00:00,12.57,12.6,12.55,12.58,415000.0,10.9362,10.9623,10.9188,10.9449,415000.0
2010-01-12 15:30:00,12.59,12.59,12.46,12.54,1280700.0,10.9536,10.9536,10.8405,10.9101,1280700.0
2010-01-13 09:30:00,12.53,12.65,12.41,12.57,716200.0,10.9014,11.0058,10.797,10.9362,716200.0
2010-01-13 10:00:00,12.56,12.58,12.44,12.48,469300.0,10.9275,10.9449,10.8231,10.8579,469300.0
2010-01-13 10:30:00,12.5,12.85,12.49,12.79,1466400.0,10.8753,11.1798,10.8666,11.1276,1466400.0
2010-01-13 11:00:00,12.81,12.96,12.79,12.91,1298700.0,11.145,11.2755,11.1276,11.232,1298700.0
2010-01-13 11:30:00,12.9,12.93,12.68,12.69,1428100.0,11.2233,11.2494,11.0319,11.0406,1428100.0
2010-01-13 12:00:00,12.7,12.76,12.68,12.73,804600.0,11.0493,11.1015,11.0319,11.0754,804600.0
2010-01-13 12:30:00,12.73,12.75,12.68,12.69,545600.0,11.0754,11.0928,11.0319,11.0406,545600.0
2010-01-13 13:00:00,12.69,12.81,12.62,12.78,1177500.0,11.0406,11.145,10.9797,11.1189,1177500.0
2010-01-13 13:30:00,12.78,12.8,12.73,12.78,456900.0,11.1189,11.1363,11.0754,11.1189,456900.0
2010-01-13 14:00:00,12.77,12.83,12.71,12.72,808200.0,11.1102,11.1624,11.058,11.0667,808200.0
2010-01-13 14:30:00,12.72,12.88,12.72,12.88,636500.0,11.0667,11.2059,11.0667,11.2059,636500.0
2010-01-13 15:00:00,12.88,12.88,12.76,12.78,476200.0,11.2059,11.2059,11.1015,11.1189,476200.0
2010-01-13 15:30:00,12.79,12.86,12.78,12.82,961900.0,11.1276,11.1885,11.1189,11.1537,961900.0
2010-01-14 09:30:00,12.72,12.86,12.69,12.82,848100.0,11.0667,11.1885,11.0406,11.1537,848100.0
2010-01-14 10:00:00,12.82,12.93,12.78,12.82,782400.0,11.1537,11.2494,11.1189,11.1537,782400.0
2010-01-14 10:30:00,12.8,12.94,12.8,12.81,456500.0,11.1363,11.2581,11.1363,11.145,456500.0
2010-01-14 11:00:00,12.82,12.91,12.8,12.89,424000.0,11.1537,11.232,11.1363,11.2146,424000.0
2010-01-14 11:30:00,12.88,12.95,12.87,12.94,393600.0,11.2059,11.2668,11.1972,11.2581,393600.0
2010-01-14 12:00:00,12.94,13.0,12.93,12.98,567500.0,11.2581,11.3103,11.2494,11.2929,567500.0
2010-01-14 12:30:00,12.98,12.99,12.92,12.96,745300.0,11.2929,11.3016,11.2407,11.2755,745300.0
2010-01-14 13:00:00,12.96,12.98,12.94,12.98,500800.0,11.2755,11.2929,11.2581,11.2929,500800.0
2010-01-14 13:30:00,12.97,13.0,12.96,12.99,714300.0,11.2842,11.3103,11.2755,11.3016,714300.0
2010-01-14 14:00:00,12.98,13.12,12.98,13.08,1538600.0,11.2929,11.4147,11.2929,11.3799,1538600.0
2010-01-14 14:30:00,13.08,13.15,13.06,13.12,536700.0,11.3799,11.4408,11.3625,11.4147,536700.0
2010-01-14 15:00:00,13.12,13.2,13.11,13.2,1035200.0,11.4147,11.4843,11.406,11.4843,1035200.0
2010-01-14 15:30:00,13.19,13.31,13.16,13.19,3295300.0,11.4756,11.58,11.4495,11.4756,3295300.0
2010-01-15 09:30:00,13.18,13.33,12.84,12.91,1405400.0,11.4669,11.5974,11.1711,11.232,1405400.0
2010-01-15 10:00:00,12.9,12.98,12.78,12.87,1218300.0,11.2233,11.2929,11.1189,11.1972,1218300.0
2010-01-15 10:30:00,12.87,12.94,12.83,12.9,648100.0,11.1972,11.2581,11.1624,11.2233,648100.0
2010-01-15 11:00:00,12.9,12.95,12.83,12.89,420500.0,11.2233,11.2668,11.1624,11.2146,420500.0
2010-01-15 11:30:00,12.9,12.92,12.8,12.8,560300.0,11.2233,11.2407,11.1363,11.1363,560300.0
2010-01-15 12:00:00,12.8,12.85,12.76,12.8,538600.0,11.1363,11.1798,11.1015,11.1363,538600.0
2010-01-15 12:30:00,12.79,12.85,12.77,12.83,404300.0,11.1276,11.1798,11.1102,11.1624,404300.0
2010-01-15 13:00:00,12.84,12.85,12.7,12.72,540600.0,11.1711,11.1798,11.0493,11.0667,540600.0
2010-01-15 13:30:00,12.71,12.72,12.59,12.66,740500.0,11.058,11.0667,10.9536,11.0145,740500.0
2010-01-15 14:00:00,12.66,12.71,12.65,12.71,465300.0,11.0145,11.058,11.0058,11.058,465300.0
2010-01-15 14:30:00,12.7,12.72,12.64,12.67,612000.0,11.0493,11.0667,10.9971,11.0232,612000.0
2010-01-15 15:00:00,12.67,12.77,12.67,12.75,445000.0,11.0232,11.1102,11.0232,11.0928,445000.0
2010-01-15 15:30:00,12.75,12.8,12.74,12.76,878800.0,11.0928,11.1363,11.0841,11.1015,878800.0
2010-01-19 09:30:00,12.81,13.29,12.79,13.04,1792400.0,11.145,11.5626,11.1276,11.3451,1792400.0
2010-01-19 10:00:00,13.04,13.1,12.9,13.03,1095900.0,11.3451,11.3973,11.2233,11.3364,1095900.0
2010-01-19 10:30:00,13.03,13.1,13.0,13.09,435500.0,11.3364,11.3973,11.3103,11.3886,435500.0
2010-01-19 11:00:00,13.09,13.17,13.04,13.07,788400.0,11.3886,11.4582,11.3451,11.3712,788400.0
2010-01-19 11:30:00,13.07,13.12,12.98,13.01,603100.0,11.3712,11.4147,11.2929,11.319,603100.0
2010-01-19 12:00:00,13.02,13.1,13.01,13.09,306600.0,11.3277,11.3973,11.319,11.3886,306600.0
2010-01-19 12:30:00,13.08,13.09,13.0,13.0,239800.0,11.3799,11.3886,11.3103,11.3103,239800.0
2010-01-19 13:00:00,12.99,13.0,12.81,12.82,823600.0,11.3016,11.3103,11.145,11.1537,823600.0
2010-01-19 13:30:00,12.82,12.9,12.81,12.88,556900.0,11.1537,11.2233,11.145,11.2059,556900.0
2010-01-19 14:00:00,12.87,12.96,12.86,12.94,670900.0,11.1972,11.2755,11.1885,11.2581,670900.0
2010-01-19 14:30:00,12.94,13.0,12.94,12.99,322500.0,11.2581,11.3103,11.2581,11.3016,322500.0
2010-01-19 15:00:00,12.99,13.0,12.89,12.97,494000.0,11.3016,11.3103,11.2146,11.2842,494000.0
2010-01-19 15:30:00,12.96,13.03,12.9,13.01,1235300.0,11.2755,11.3364,11.2233,11.319,1235300.0
2010-01-20 09:30:00,12.97,13.23,12.85,13.11,1585100.0,11.2842,11.5104,11.1798,11.406,1585100.0
2010-01-20 10:00:00,13.11,13.19,12.99,13.04,992300.0,11.406,11.4756,11.3016,11.3451,992300.0
2010-01-20 10:30:00,13.03,13.11,12.93,12.97,1004500.0,11.3364,11.406,11.2494,11.2842,1004500.0
2010-01-20 11:00:00,12.96,13.02,12.82,12.89,1517000.0,11.2755,11.3277,11.1537,11.2146,1517000.0
2010-01-20 11:30:00,12.9,12.93,12.78,12.81,1435000.0,11.2233,11.2494,11.1189,11.145,1435000.0
2010-01-20 12:00:00,12.8,12.84,12.69,12.83,949200.0,11.1363,11.1711,11.0406,11.1624,949200.0
2010-01-20 12:30:00,12.84,13.03,12.83,13.03,1049200.0,11.1711,11.3364,11.1624,11.3364,1049200.0
2010-01-20 13:00:00,13.03,13.09,13.0,13.06,970000.0,11.3364,11.3886,11.3103,11.3625,970000.0
2010-01-20 13:30:00,13.07,13.17,13.06,13.16,1251600.0,11.3712,11.4582,11.3625,11.4495,1251600.0
2010-01-20 14:00:00,13.17,13.25,13.15,13.23,1524300.0,11.4582,11.5278,11.4408,11.5104,1524300.0
2010-01-20 14:30:00,13.23,13.49,13.21,13.47,3064100.0,11.5104,11.7366,11.493,11.7192,3064100.0
2010-01-20 15:00:00,13.47,13.47,13.34,13.34,1928800.0,11.7192,11.7192,11.6061,11.6061,1928800.0
2010-01-20 15:30:00,13.34,13.44,13.3,13.38,2555100.0,11.6061,11.6931,11.5713,11.6409,2555100.0
2010-01-21 09:30:00,13.5,13.69,13.4,13.55,3119500.0,11.7453,11.9106,11.6583,11.7888,3119500.0
2010-01-21 10:00:00,13.55,13.65,13.47,13.52,2286000.0,11.7888,11.8758,11.7192,11.7627,2286000.0
2010-01-21 10:30:00,13.52,13.66,13.4,13.44,3243000.0,11.7627,11.8845,11.6583,11.6931,3243000.0
2010-01-21 11:00:00,13.44,13.44,13.15,13.33,3217700.0,11.6931,11.6931,11.4408,11.5974,3217700.0
2010-01-21 11:30:00,13.33,13.43,13.29,13.35,2253500.0,11.5974,11.6844,11.5626,11.6148,2253500.0
2010-01-21 12:00:00,13.35,13.37,13.25,13.33,1775000.0,11.6148,11.6322,11.5278,11.5974,1775000.0
2010-01-21 12:30:00,13.34,13.4,13.27,13.31,784400.0,11.6061,11.6583,11.5452,11.58,784400.0
2010-01-21 13:00:00,13.31,13.36,13.27,13.36,1075100.0,11.58,11.6235,11.5452,11.6235,1075100.0
2010-01-21 13:30:00,13.37,13.41,13.34,13.41,620800.0,11.6322,11.667,11.6061,11.667,620800.0
2010-01-21 14:00:00,13.4,13.51,13.39,13.48,574600.0,11.6583,11.754,11.6496,11.7279,574600.0
2010-01-21 14:30:00,13.48,13.62,13.46,13.59,817700.0,11.7279,11.8497,11.7105,11.8236,817700.0
2010-01-21 15:00:00,13.59,13.6,13.48,13.55,1492900.0,11.8236,11.8323,11.7279,11.7888,1492900.0
2010-01-21 15:30:00,13.56,13.57,13.44,13.44,2991900.0,11.7975,11.8062,11.6931,11.6931,2991900.0
2010-01-22 09:30:00,13.31,13.5,13.2,13.22,1286200.0,11.58,11.7453,11.4843,11.5017,1286200.0
2010-01-22 10:00:00,13.22,13.26,12.91,13.14,2803400.0,11.5017,11.5365,11.232,11.4321,2803400.0
2010-01-22 10:30:00,13.15,13.29,13.08,13.25,1628500.0,11.4408,11.5626,11.3799,11.5278,1628500.0
2010-01-22 11:00:00,13.25,13.59,13.24,13.47,1885700.0,11.5278,11.8236,11.5191,11.7192,1885700.0
2010-01-22 11:30:00,13.47,13.63,13.37,13.43,1365100.0,11.7192,11.8584,11.6322,11.6844,1365100.0
2010-01-22 12:00:00,13.44,13.54,13.42,13.54,909100.0,11.6931,11.7801,11.6757,11.7801,909100.0
2010-01-22 12:30:00,13.54,13.7,13.53,13.63,1118300.0,11.7801,11.9193,11.7714,11.8584,1118300.0
2010-01-22 13:00:00,13.63,13.69,13.57,13.66,931900.0,11.8584,11.9106,11.8062,11.8845,931900.0
2010-01-22 13:30:00,13.66,13.68,13.57,13.67,884100.0,11.8845,11.9019,11.8062,11.8932,884100.0
2010-01-22 14:00:00,13.67,13.73,13.54,13.57,1697600.0,11.8932,11.9454,11.7801,11.8062,1697600.0
2010-01-22 14:30:00,13.57,13.63,13.48,13.51,1199900.0,11.8062,11.8584,11.7279,11.754,1199900.0
2010-01-22 15:00:00,13.52,13.66,13.47,13.52,2456600.0,11.7627,11.8845,11.7192,11.7627,2456600.0
2010-01-22 15:30:00,13.52,13.56,13.18,13.3,3901500.0,11.7627,11.7975,11.4669,11.5713,3901500.0
2010-01-25 09:30:00,13.38,13.64,13.31,13.54,2472600.0,11.6409,11.8671,11.58,11.7801,2472600.0
2010-01-25 10:00:00,13.53,13.57,13.23,13.27,2522600.0,11.7714,11.8062,11.5104,11.5452,2522600.0
2010-01-25 10:30:00,13.27,13.4,13.18,13.32,1612100.0,11.5452,11.6583,11.4669,11.5887,1612100.0
2010-01-25 11:00:00,13.33,13.4,12.95,13.03,3561200.0,11.5974,11.6583,11.2668,11.3364,3561200.0
2010-01-25 11:30:00,13.03,13.27,13.02,13.15,1155000.0,11.3364,11.5452,11.3277,11.4408,1155000.0
2010-01-25 12:00:00,13.16,13.18,13.02,13.13,794700.0,11.4495,11.4669,11.3277,11.4234,794700.0
2010-01-25 12:30:00,13.12,13.22,13.1,13.1,564300.0,11.4147,11.5017,11.3973,11.3973,564300.0
2010-01-25 13:00:00,13.11,13.22,13.1,13.22,457000.0,11.406,11.5017,11.3973,11.5017,457000.0
2010-01-25 13:30:00,13.21,13.23,13.13,13.13,1123000.0,11.493,11.5104,11.4234,11.4234,1123000.0
2010-01-25 14:00:00,13.14,13.22,13.11,13.21,843200.0,11.4321,11.5017,11.406,11.493,843200.0
2010-01-25 14:30:00,13.22,13.45,13.2,13.41,1351300.0,11.5017,11.7018,11.4843,11.667,1351300.0
2010-01-25 15:00:00,13.41,13.43,13.34,13.39,717800.0,11.667,11.6844,11.6061,11.6496,717800.0
2010-01-25 15:30:00,13.39,13.43,13.28,13.34,2088100.0,11.6496,11.6844,11.5539,11.6061,2088100.0
2010-01-26 09:30:00,12.78,12.98,12.7,12.89,3148700.0,11.1189,11.2929,11.0493,11.2146,3148700.0
2010-01-26 10:00:00,12.9,13.1,12.85,12.98,2224400.0,11.2233,11.3973,11.1798,11.2929,2224400.0
2010-01-26 10:30:00,12.97,13.09,12.91,13.04,1377500.0,11.2842,11.3886,11.232,11.3451,1377500.0
2010-01-26 11:00:00,13.03,13.17,13.0,13.16,816300.0,11.3364,11.4582,11.3103,11.4495,816300.0
2010-01-26 11:30:00,13.16,13.25,13.09,13.23,789300.0,11.4495,11.5278,11.3886,11.5104,789300.0
2010-01-26 12:00:00,13.22,13.33,13.12,13.19,1037100.0,11.5017,11.5974,11.4147,11.4756,1037100.0
2010-01-26 12:30:00,13.19,13.31,13.19,13.24,384000.0,11.4756,11.58,11.4756,11.5191,384000.0
2010-01-26 13:00:00,13.24,13.31,13.22,13.3,600200.0,11.5191,11.58,11.5017,11.5713,600200.0
2010-01-26 13:30:00,13.3,13.4,13.25,13.39,460300.0,11.5713,11.6583,11.5278,11.6496,460300.0
2010-01-26 14:00:00,13.39,13.4,13.25,13.29,769800.0,11.6496,11.6583,11.5278,11.5626,769800.0
2010-01-26 14:30:00,13.29,13.32,13.18,13.26,1100000.0,11.5626,11.5887,11.4669,11.5365,1100000.0
2010-01-26 15:00:00,13.25,13.29,13.18,13.21,948800.0,11.5278,11.5626,11.4669,11.493,948800.0
2010-01-26 15:30:00,13.2,13.24,13.11,13.16,1989000.0,11.4843,11.5191,11.406,11.4495,1989000.0
2010-01-27 09:30:00,13.01,13.23,12.9,13.14,2196800.0,11.319,11.5104,11.2233,11.4321,2196800.0
2010-01-27 10:00:00,13.12,13.2,13.0,13.12,2628500.0,11.4147,11.4843,11.3103,11.4147,2628500.0
2010-01-27 10:30:00,13.11,13.15,13.06,13.11,1301600.0,11.406,11.4408,11.3625,11.406,1301600.0
2010-01-27 11:00:00,13.11,13.13,13.01,13.04,1958800.0,11.406,11.4234,11.319,11.3451,1958800.0
2010-01-27 11:30:00,13.04,13.08,12.94,13.0,2515700.0,11.3451,11.3799,11.2581,11.3103,2515700.0
2010-01-27 12:00:00,13.0,13.02,12.9,12.94,1546900.0,11.3103,11.3277,11.2233,11.2581,1546900.0
2010-01-27 12:30:00,12.95,12.97,12.84,12.87,1861700.0,11.2668,11.2842,11.1711,11.1972,1861700.0
2010-01-27 13:00:00,12.87,12.92,12.83,12.89,1085700.0,11.1972,11.2407,11.1624,11.2146,1085700.0
2010-01-27 13:30:00,12.89,12.97,12.88,12.9,719100.0,11.2146,11.2842,11.2059,11.2233,719100.0
2010-01-27 14:00:00,12.91,13.03,12.82,13.01,1435600.0,11.232,11.3364,11.1537,11.319,1435600.0
2010-01-27 14:30:00,13.01,13.4,12.97,13.39,2376900.0,11.319,11.6583,11.2842,11.6496,2376900.0
2010-01-27 15:00:00,13.4,13.44,13.16,13.19,2358000.0,11.6583,11.6931,11.4495,11.4756,2358000.0
2010-01-27 15:30:00,13.19,13.24,13.11,13.19,2112800.0,11.4756,11.5191,11.406,11.4756,2112800.0
2010-01-28 09:30:00,13.23,13.54,13.23,13.34,2494500.0,11.5104,11.7801,11.5104,11.6061,2494500.0
2010-01-28 10:00:00,13.34,13.36,12.98,13.1,1357700.0,11.6061,11.6235,11.2929,11.3973,1357700.0
2010-01-28 10:30:00,13.11,13.18,12.91,12.96,1034000.0,11.406,11.4669,11.232,11.2755,1034000.0
2010-01-28 11:00:00,12.94,13.0,12.77,12.89,1595900.0,11.2581,11.3103,11.1102,11.2146,1595900.0
2010-01-28 11:30:00,12.89,12.91,12.63,12.8,1826000.0,11.2146,11.232,10.9884,11.1363,1826000.0
2010-01-28 12:00:00,12.79,12.86,12.72,12.78,708900.0,11.1276,11.1885,11.0667,11.1189,708900.0
2010-01-28 12:30:00,12.77,12.91,12.74,12.91,746400.0,11.1102,11.232,11.0841,11.232,746400.0
2010-01-28 13:00:00,12.89,12.93,12.81,12.9,725800.0,11.2146,11.2494,11.145,11.2233,725800.0
2010-01-28 13:30:00,12.91,13.0,12.89,12.91,820500.0,11.232,11.3103,11.2146,11.232,820500.0
2010-01-28 14:00:00,12.91,12.91,12.74,12.75,1012100.0,11.232,11.232,11.0841,11.0928,1012100.0
2010-01-28 14:30:00,12.75,12.81,12.72,12.79,1293000.0,11.0928,11.145,11.0667,11.1276,1293000.0
2010-01-28 15:00:00,12.78,12.82,12.76,12.79,1129700.0,11.1189,11.1537,11.1015,11.1276,1129700.0
2010-01-28 15:30:00,12.79,12.82,12.64,12.64,2176400.0,11.1276,11.1537,10.9971,10.9971,2176400.0
2010-01-29 09:30:00,12.8,13.15,12.79,13.14,1987500.0,11.1363,11.4408,11.1276,11.4321,1987500.0
2010-01-29 10:00:00,13.15,13.16,12.85,12.97,1501900.0,11.4408,11.4495,11.1798,11.2842,1501900.0
2010-01-29 10:30:00,12.97,12.99,12.75,12.84,966400.0,11.2842,11.3016,11.0928,11.1711,966400.0
2010-01-29 11:00:00,12.85,12.85,12.67,12.73,1457300.0,11.1798,11.1798,11.0232,11.0754,1457300.0
2010-01-29 11:30:00,12.74,12.81,12.66,12.7,1123200.0,11.0841,11.145,11.0145,11.0493,1123200.0
2010-01-29 12:00:00,12.71,12.79,12.66,12.76,960700.0,11.058,11.1276,11.0145,11.1015,960700.0
2010-01-29 12:30:00,12.75,12.83,12.69,12.77,691600.0,11.0928,11.1624,11.0406,11.1102,691600.0
2010-01-29 13:00:00,12.76,12.83,12.74,12.82,547300.0,11.1015,11.1624,11.0841,11.1537,547300.0
2010-01-29 13:30:00,12.82,12.92,12.79,12.81,910800.0,11.1537,11.2407,11.1276,11.145,910800.0
2010-01-29 14:00:00,12.81,12.83,12.68,12.68,868800.0,11.145,11.1624,11.0319,11.0319,868800.0
2010-01-29 14:30:00,12.68,12.68,12.34,12.43,1948300.0,11.0319,11.0319,10.7361,10.8144,1948300.0
2010-01-29 15:00:00,12.43,12.54,12.41,12.45,1597100.0,10.8144,10.9101,10.797,10.8318,1597100.0
2010-01-29 15:30:00,12.44,12.44,12.19,12.19,4226900.0,10.8231,10.8231,10.6056,10.6056,4226900.0
2010-02-01 09:30:00,12.37,12.63,12.34,12.48,934400.0,10.7622,10.9884,10.7361,10.8579,934400.0
2010-02-01 10:00:00,12.48,12.5,12.32,12.37,996100.0,10.8579,10.8753,10.7187,10.7622,996100.0
2010-02-01 10:30:00,12.38,12.49,12.37,12.45,909200.0,10.7709,10.8666,10.7622,10.8318,909200.0
2010-02-01 11:00:00,12.45,12.51,12.43,12.48,808200.0,10.8318,10.884,10.8144,10.8579,808200.0
2010-02-01 11:30:00,12.48,12.5,12.44,12.46,439500.0,10.8579,10.8753,10.8231,10.8405,439500.0
2010-02-01 12:00:00,12.46,12.5,12.46,12.49,357600.0,10.8405,10.8753,10.8405,10.8666,357600.0
2010-02-01 12:30:00,12.5,12.55,12.45,12.48,634400.0,10.8753,10.9188,10.8318,10.8579,634400.0
2010-02-01 13:00:00,12.48,12.51,12.46,12.51,748600.0,10.8579,10.884,10.8405,10.884,748600.0
2010-02-01 13:30:00,12.51,12.54,12.49,12.51,569700.0,10.884,10.9101,10.8666,10.884,569700.0
2010-02-01 14:00:00,12.51,12.54,12.45,12.5,563200.0,10.884,10.9101,10.8318,10.8753,563200.0
2010-02-01 14:30:00,12.51,12.56,12.45,12.45,614600.0,10.884,10.9275,10.8318,10.8318,614600.0
2010-02-01 15:00:00,12.45,12.53,12.45,12.52,713700.0,10.8318,10.9014,10.8318,10.8927,713700.0
2010-02-01 15:30:00,12.51,12.64,12.51,12.63,1109200.0,10.884,10.9971,10.884,10.9884,1109200.0
2010-02-02 09:30:00,12.8,12.99,12.66,12.98,1498300.0,11.1363,11.3016,11.0145,11.2929,1498300.0
2010-02-02 10:00:00,12.98,13.07,12.92,12.93,1606900.0,11.2929,11.3712,11.2407,11.2494,1606900.0
2010-02-02 10:30:00,12.94,13.07,12.94,13.04,821100.0,11.2581,11.3712,11.2581,11.3451,821100.0
2010-02-02 11:00:00,13.05,13.05,12.87,12.9,1279600.0,11.3538,11.3538,11.1972,11.2233,1279600.0
2010-02-02 11:30:00,12.9,12.99,12.85,12.99,565200.0,11.2233,11.3016,11.1798,11.3016,565200.0
2010-02-02 12:00:00,13.0,13.0,12.92,12.93,917200.0,11.3103,11.3103,11.2407,11.2494,917200.0
2010-02-02 12:30:00,12.93,12.94,12.88,12.9,1313900.0,11.2494,11.2581,11.2059,11.2233,1313900.0
2010-02-02 13:00:00,12.9,12.95,12.82,12.83,924400.0,11.2233,11.2668,11.1537,11.1624,924400.0
2010-02-02 13:30:00,12.83,12.87,12.81,12.85,598700.0,11.1624,11.1972,11.145,11.1798,598700.0
2010-02-02 14:00:00,12.84,12.89,12.84,12.85,584100.0,11.1711,11.2146,11.1711,11.1798,584100.0
2010-02-02 14:30:00,12.86,12.86,12.79,12.8,440800.0,11.1885,11.1885,11.1276,11.1363,440800.0
2010-02-02 15:00:00,12.79,12.91,12.78,12.86,803600.0,11.1276,11.232,11.1189,11.1885,803600.0
2010-02-02 15:30:00,12.86,12.95,12.85,12.92,1450400.0,11.1885,11.2668,11.1798,11.2407,1450400.0
2010-02-03 09:30:00,12.91,12.91,12.72,12.81,1116300.0,11.232,11.232,11.0667,11.145,1116300.0
2010-02-03 10:00:00,12.81,12.82,12.72,12.75,803100.0,11.145,11.1537,11.0667,11.0928,803100.0
2010-02-03 10:30:00,12.75,12.75,12.66,12.73,1230900.0,11.0928,11.0928,11.0145,11.0754,1230900.0
2010-02-03 11:00:00,12.73,12.74,12.67,12.68,473400.0,11.0754,11.0841,11.0232,11.0319,473400.0
2010-02-03 11:30:00,12.68,12.69,12.52,12.55,759900.0,11.0319,11.0406,10.8927,10.9188,759900.0
2010-02-03 12:00:00,12.54,12.57,12.39,12.48,848300.0,10.9101,10.9362,10.7796,10.8579,848300.0
2010-02-03 12:30:00,12.49,12.57,12.45,12.49,530700.0,10.8666,10.9362,10.8318,10.8666,530700.0
2010-02-03 13:00:00,12.49,12.52,12.45,12.45,561100.0,10.8666,10.8927,10.8318,10.8318,561100.0
2010-02-03 13:30:00,12.46,12.56,12.45,12.5,316400.0,10.8405,10.9275,10.8318,10.8753,316400.0
2010-02-03 14:00:00,12.5,12.51,12.43,12.44,346800.0,10.8753,10.884,10.8144,10.8231,346800.0
2010-02-03 14:30:00,12.44,12.48,12.32,12.46,833800.0,10.8231,10.8579,10.7187,10.8405,833800.0
2010-02-03 15:00:00,12.46,12.47,12.38,12.4,482700.0,10.8405,10.8492,10.7709,10.7883,482700.0
2010-02-03 15:30:00,12.4,12.47,12.38,12.43,1181000.0,10.7883,10.8492,10.7709,10.8144,1181000.0
2010-02-04 09:30:00,11.79,12.03,11.32,11.52,3687500.0,10.2576,10.4664,9.8487,10.0227,3687500.0
2010-02-04 10:00:00,11.53,11.67,11.48,11.59,1798700.0,10.0314,10.1532,9.9879,10.0836,1798700.0
2010-02-04 10:30:00,11.59,11.9,11.58,11.84,2300900.0,10.0836,10.3533,10.0749,10.3011,2300900.0
2010-02-04 11:00:00,11.83,11.96,11.74,11.83,949700.0,10.2924,10.4055,10.2141,10.2924,949700.0
2010-02-04 11:30:00,11.83,11.84,11.65,11.71,637300.0,10.2924,10.3011,10.1358,10.188,637300.0
2010-02-04 12:00:00,11.7,11.79,11.67,11.68,549200.0,10.1793,10.2576,10.1532,10.1619,549200.0
2010-02-04 12:30:00,11.68,11.68,11.61,11.62,451900.0,10.1619,10.1619,10.101,10.1097,451900.0
2010-02-04 13:00:00,11.62,11.63,11.51,11.57,604200.0,10.1097,10.1184,10.014,10.0662,604200.0
2010-02-04 13:30:00,11.57,11.57,11.49,11.5,904500.0,10.0662,10.0662,9.9966,10.0053,904500.0
2010-02-04 14:00:00,11.5,11.59,11.49,11.57,598400.0,10.0053,10.0836,9.9966,10.0662,598400.0
2010-02-04 14:30:00,11.58,11.59,11.48,11.5,854500.0,10.0749,10.0836,9.9879,10.0053,854500.0
2010-02-04 15:00:00,11.5,11.56,11.43,11.44,1330100.0,10.0053,10.0575,9.9444,9.9531,1330100.0
2010-02-04 15:30:00,11.44,11.47,11.36,11.45,2048700.0,9.9531,9.9792,9.8835,9.9618,2048700.0
2010-02-05 09:30:00,11.41,11.73,11.2,11.24,1854000.0,9.927,10.2054,9.7443,9.7791,1854000.0
2010-02-05 10:00:00,11.24,11.28,10.93,11.13,2919800.0,9.7791,9.8139,9.5094,9.6834,2919800.0
2010-02-05 10:30:00,11.14,11.28,11.07,11.16,2129500.0,9.6921,9.8139,9.6312,9.7095,2129500.0
2010-02-05 11:00:00,11.15,11.18,11.11,11.11,1148000.0,9.7008,9.7269,9.666,9.666,1148000.0
2010-02-05 11:30:00,11.11,11.14,10.96,10.98,1916100.0,9.666,9.6921,9.5355,9.5529,1916100.0
2010-02-05 12:00:00,10.97,11.15,10.97,11.15,1069000.0,9.5442,9.7008,9.5442,9.7008,1069000.0
2010-02-05 12:30:00,11.15,11.22,11.11,11.22,816200.0,9.7008,9.7617,9.666,9.7617,816200.0
2010-02-05 13:00:00,11.22,11.22,11.12,11.14,1851000.0,9.7617,9.7617,9.6747,9.6921,1851000.0
2010-02-05 13:30:00,11.13,11.14,10.94,10.94,822900.0,9.6834,9.6921,9.5181,9.5181,822900.0
2010-02-05 14:00:00,10.95,11.11,10.93,11.11,817900.0,9.5268,9.666,9.5094,9.666,817900.0
2010-02-05 14:30:00,11.11,11.18,11.06,11.13,1010300.0,9.666,9.7269,9.6225,9.6834,1010300.0
2010-02-05 15:00:00,11.13,11.26,11.12,11.2,1331300.0,9.6834,9.7965,9.6747,9.7443,1331300.0
2010-02-05 15:30:00,11.2,11.32,11.19,11.28,2114900.0,9.7443,9.8487,9.7356,9.8139,2114900.0
2010-02-08 09:30:00,11.31,11.42,11.14,11.33,1649700.0,9.84,9.9357,9.6921,9.8574,1649700.0
2010-02-08 10:00:00,11.33,11.44,11.26,11.35,1554700.0,9.8574,9.9531,9.7965,9.8748,1554700.0
2010-02-08 10:30:00,11.34,11.41,11.23,11.36,1160400.0,9.8661,9.927,9.7704,9.8835,1160400.0
2010-02-08 11:00:00,11.36,11.49,11.35,11.46,623500.0,9.8835,9.9966,9.8748,9.9705,623500.0
2010-02-08 11:30:00,11.46,11.57,11.46,11.53,852200.0,9.9705,10.0662,9.9705,10.0314,852200.0
2010-02-08 12:00:00,11.54,11.6,11.51,11.53,330500.0,10.0401,10.0923,10.014,10.0314,330500.0
2010-02-08 12:30:00,11.53,11.57,11.48,11.5,362300.0,10.0314,10.0662,9.9879,10.0053,362300.0
2010-02-08 13:00:00,11.49,11.52,11.41,11.42,352000.0,9.9966,10.0227,9.927,9.9357,352000.0
2010-02-08 13:30:00,11.42,11.45,11.39,11.44,191100.0,9.9357,9.9618,9.9096,9.9531,191100.0
2010-02-08 14:00:00,11.44,11.45,11.42,11.42,204100.0,9.9531,9.9618,9.9357,9.9357,204100.0
2010-02-08 14:30:00,11.42,11.43,11.34,11.36,385600.0,9.9357,9.9444,9.8661,9.8835,385600.0
2010-02-08 15:00:00,11.35,11.4,11.32,11.35,465500.0,9.8748,9.9183,9.8487,9.8748,465500.0
2010-02-08 15:30:00,11.35,11.37,11.24,11.24,930300.0,9.8748,9.8922,9.7791,9.7791,930300.0
2010-02-09 09:30:00,11.53,12.38,11.53,12.24,3295700.0,10.0314,10.7709,10.0314,10.6491,3295700.0
2010-02-09 10:00:00,12.23,12.26,12.09,12.25,3701400.0,10.6404,10.6665,10.5186,10.6578,3701400.0
2010-02-09 10:30:00,12.25,12.25,12.09,12.24,1380000.0,10.6578,10.6578,10.5186,10.6491,1380000.0
2010-02-09 11:00:00,12.24,12.51,12.21,12.35,2540700.0,10.6491,10.884,10.623,10.7448,2540700.0
2010-02-09 11:30:00,12.35,12.45,12.3,12.36,1238000.0,10.7448,10.8318,10.7013,10.7535,1238000.0
2010-02-09 12:00:00,12.37,12.41,12.33,12.34,660500.0,10.7622,10.797,10.7274,10.7361,660500.0
2010-02-09 12:30:00,12.34,12.38,12.21,12.24,1016900.0,10.7361,10.7709,10.623,10.6491,1016900.0
2010-02-09 13:00:00,12.24,12.3,12.23,12.29,428300.0,10.6491,10.7013,10.6404,10.6926,428300.0
2010-02-09 13:30:00,12.29,12.37,12.28,12.34,444400.0,10.6926,10.7622,10.6839,10.7361,444400.0
2010-02-09 14:00:00,12.35,12.36,12.26,12.32,997800.0,10.7448,10.7535,10.6665,10.7187,997800.0
2010-02-09 14:30:00,12.33,12.42,12.27,12.42,1750900.0,10.7274,10.8057,10.6752,10.8057,1750900.0
2010-02-09 15:00:00,12.42,12.55,12.39,12.51,2323600.0,10.8057,10.9188,10.7796,10.884,2323600.0
2010-02-09 15:30:00,12.5,12.51,12.31,12.39,3456100.0,10.8753,10.884,10.71,10.7796,3456100.0
2010-02-10 09:30:00,12.27,12.33,11.98,12.06,2051200.0,10.6752,10.7274,10.4229,10.4925,2051200.0
2010-02-10 10:00:00,12.07,12.07,11.85,11.87,1763500.0,10.5012,10.5012,10.3098,10.3272,1763500.0
2010-02-10 10:30:00,11.86,11.94,11.79,11.89,1468000.0,10.3185,10.3881,10.2576,10.3446,1468000.0
2010-02-10 11:00:00,11.89,11.99,11.88,11.91,1264500.0,10.3446,10.4316,10.3359,10.362,1264500.0
2010-02-10 11:30:00,11.91,11.94,11.85,11.88,602100.0,10.362,10.3881,10.3098,10.3359,602100.0
2010-02-10 12:00:00,11.88,12.01,11.85,12.0,972600.0,10.3359,10.449,10.3098,10.4403,972600.0
2010-02-10 12:30:00,11.99,12.03,11.85,11.9,1075800.0,10.4316,10.4664,10.3098,10.3533,1075800.0
2010-02-10 13:00:00,11.9,11.95,11.86,11.91,1111400.0,10.3533,10.3968,10.3185,10.362,1111400.0
2010-02-10 13:30:00,11.91,11.91,11.8,11.81,1113400.0,10.362,10.362,10.2663,10.275,1113400.0
2010-02-10 14:00:00,11.82,11.87,11.71,11.71,1327800.0,10.2837,10.3272,10.188,10.188,1327800.0
2010-02-10 14:30:00,11.71,11.72,11.62,11.62,1526100.0,10.188,10.1967,10.1097,10.1097,1526100.0
2010-02-10 15:00:00,11.62,11.64,11.53,11.57,1711600.0,10.1097,10.1271,10.0314,10.0662,1711600.0
2010-02-10 15:30:00,11.57,11.61,11.49,11.57,2881600.0,10.0662,10.101,9.9966,10.0662,2881600.0
2010-02-11 09:30:00,11.65,11.89,11.58,11.83,2019300.0,10.1358,10.3446,10.0749,10.2924,2019300.0
2010-02-11 10:00:00,11.82,12.02,11.79,12.0,1816200.0,10.2837,10.4577,10.2576,10.4403,1816200.0
2010-02-11 10:30:00,12.0,12.22,11.98,12.03,1637200.0,10.4403,10.6317,10.4229,10.4664,1637200.0
2010-02-11 11:00:00,12.02,12.03,11.87,11.9,1266200.0,10.4577,10.4664,10.3272,10.3533,1266200.0
2010-02-11 11:30:00,11.9,12.01,11.72,11.74,1374000.0,10.3533,10.449,10.1967,10.2141,1374000.0
2010-02-11 12:00:00,11.74,11.89,11.72,11.79,932100.0,10.2141,10.3446,10.1967,10.2576,932100.0
2010-02-11 12:30:00,11.8,11.84,11.77,11.78,462500.0,10.2663,10.3011,10.2402,10.2489,462500.0
2010-02-11 13:00:00,11.78,11.85,11.77,11.82,396000.0,10.2489,10.3098,10.2402,10.2837,396000.0
2010-02-11 13:30:00,11.82,11.86,11.77,11.84,474700.0,10.2837,10.3185,10.2402,10.3011,474700.0
2010-02-11 14:00:00,11.85,11.85,11.8,11.83,380000.0,10.3098,10.3098,10.2663,10.2924,380000.0
2010-02-11 14:30:00,11.83,11.83,11.78,11.8,481400.0,10.2924,10.2924,10.2489,10.2663,481400.0
2010-02-11 15:00:00,11.81,11.81,11.76,11.79,350600.0,10.275,10.275,10.2315,10.2576,350600.0
2010-02-11 15:30:00,11.79,11.85,11.77,11.85,1197600.0,10.2576,10.3098,10.2402,10.3098,1197600.0
2010-02-12 09:30:00,11.69,11.81,11.61,11.61,632800.0,10.1706,10.275,10.101,10.101,632800.0
2010-02-12 10:00:00,11.61,11.78,11.57,11.72,1109000.0,10.101,10.2489,10.0662,10.1967,1109000.0
2010-02-12 10:30:00,11.73,11.89,11.73,11.86,1164100.0,10.2054,10.3446,10.2054,10.3185,1164100.0
2010-02-12 11:00:00,11.86,12.05,11.84,11.91,1334000.0,10.3185,10.4838,10.3011,10.362,1334000.0
2010-02-12 11:30:00,11.92,11.93,11.84,11.88,419900.0,10.3707,10.3794,10.3011,10.3359,419900.0
2010-02-12 12:00:00,11.88,12.2,11.88,12.18,1368700.0,10.3359,10.6143,10.3359,10.5969,1368700.0
2010-02-12 12:30:00,12.18,12.21,12.11,12.18,669300.0,10.5969,10.623,10.536,10.5969,669300.0
2010-02-12 13:00:00,12.18,12.26,12.07,12.15,1108200.0,10.5969,10.6665,10.5012,10.5708,1108200.0
2010-02-12 13:30:00,12.15,12.19,12.1,12.14,576300.0,10.5708,10.6056,10.5273,10.5621,576300.0
2010-02-12 14:00:00,12.14,12.27,12.13,12.25,546500.0,10.5621,10.6752,10.5534,10.6578,546500.0
2010-02-12 14:30:00,12.25,12.26,12.15,12.16,407900.0,10.6578,10.6665,10.5708,10.5795,407900.0
2010-02-12 15:00:00,12.16,12.16,12.08,12.12,619700.0,10.5795,10.5795,10.5099,10.5447,619700.0
2010-02-12 15:30:00,12.12,12.25,12.11,12.25,1490900.0,10.5447,10.6578,10.536,10.6578,1490900.0
2010-02-16 09:30:00,12.33,12.45,12.3,12.44,1187100.0,10.7274,10.8318,10.7013,10.8231,1187100.0
2010-02-16 10:00:00,12.44,12.59,12.44,12.53,1175900.0,10.8231,10.9536,10.8231,10.9014,1175900.0
2010-02-16 10:30:00,12.53,12.61,12.44,12.51,1052500.0,10.9014,10.971,10.8231,10.884,1052500.0
2010-02-16 11:00:00,12.5,12.54,12.44,12.48,589500.0,10.8753,10.9101,10.8231,10.8579,589500.0
2010-02-16 11:30:00,12.48,12.51,12.43,12.48,703000.0,10.8579,10.884,10.8144,10.8579,703000.0
2010-02-16 12:00:00,12.47,12.57,12.47,12.53,424700.0,10.8492,10.9362,10.8492,10.9014,424700.0
2010-02-16 12:30:00,12.53,12.58,12.52,12.55,267300.0,10.9014,10.9449,10.8927,10.9188,267300.0
2010-02-16 13:00:00,12.55,12.62,12.55,12.61,268000.0,10.9188,10.9797,10.9188,10.971,268000.0
2010-02-16 13:30:00,12.62,12.62,12.55,12.55,258100.0,10.9797,10.9797,10.9188,10.9188,258100.0
2010-02-16 14:00:00,12.55,12.56,12.49,12.52,366900.0,10.9188,10.9275,10.8666,10.8927,366900.0
2010-02-16 14:30:00,12.51,12.52,12.46,12.48,328900.0,10.884,10.8927,10.8405,10.8579,328900.0
2010-02-16 15:00:00,12.48,12.48,12.46,12.47,343000.0,10.8579,10.8579,10.8405,10.8492,343000.0
2010-02-16 15:30:00,12.47,12.48,12.44,12.44,805600.0,10.8492,10.8579,10.8231,10.8231,805600.0
2010-02-17 09:30:00,12.33,12.62,12.33,12.56,1412000.0,10.7274,10.9797,10.7274,10.9275,1412000.0
2010-02-17 10:00:00,12.57,12.63,12.49,12.61,746900.0,10.9362,10.9884,10.8666,10.971,746900.0
2010-02-17 10:30:00,12.61,12.77,12.61,12.76,924300.0,10.971,11.1102,10.971,11.1015,924300.0
2010-02-17 11:00:00,12.75,12.76,12.6,12.61,683400.0,11.0928,11.1015,10.9623,10.971,683400.0
2010-02-17 11:30:00,12.6,12.61,12.53,12.55,662100.0,10.9623,10.971,10.9014,10.9188,662100.0
2010-02-17 12:00:00,12.56,12.72,12.56,12.69,453700.0,10.9275,11.0667,10.9275,11.0406,453700.0
2010-02-17 12:30:00,12.69,12.71,12.63,12.64,281300.0,11.0406,11.058,10.9884,10.9971,281300.0
2010-02-17 13:00:00,12.64,12.71,12.63,12.7,288900.0,10.9971,11.058,10.9884,11.0493,288900.0
2010-02-17 13:30:00,12.71,12.74,12.7,12.73,391600.0,11.058,11.0841,11.0493,11.0754,391600.0
2010-02-17 14:00:00,12.74,12.76,12.72,12.76,449800.0,11.0841,11.1015,11.0667,11.1015,449800.0
2010-02-17 14:30:00,12.76,12.8,12.72,12.79,575900.0,11.1015,11.1363,11.0667,11.1276,575900.0
2010-02-17 15:00:00,12.79,12.79,12.72,12.73,533500.0,11.1276,11.1276,11.0667,11.0754,533500.0
2010-02-17 15:30:00,12.73,12.75,12.63,12.73,2713400.0,11.0754,11.0928,10.9884,11.0754,2713400.0
2010-02-18 09:30:00,12.61,12.75,12.56,12.73,834000.0,10.971,11.0928,10.9275,11.0754,834000.0
2010-02-18 10:00:00,12.74,12.82,12.66,12.71,864100.0,11.0841,11.1537,11.0145,11.058,864100.0
2010-02-18 10:30:00,12.71,12.71,12.64,12.66,433800.0,11.058,11.058,10.9971,11.0145,433800.0
2010-02-18 11:00:00,12.66,12.74,12.57,12.57,449500.0,11.0145,11.0841,10.9362,10.9362,449500.0
2010-02-18 11:30:00,12.57,12.59,12.53,12.53,463000.0,10.9362,10.9536,10.9014,10.9014,463000.0
2010-02-18 12:00:00,12.54,12.54,12.41,12.47,684300.0,10.9101,10.9101,10.797,10.8492,684300.0
2010-02-18 12:30:00,12.46,12.54,12.45,12.54,357900.0,10.8405,10.9101,10.8318,10.9101,357900.0
2010-02-18 13:00:00,12.53,12.6,12.53,12.56,370900.0,10.9014,10.9623,10.9014,10.9275,370900.0
2010-02-18 13:30:00,12.55,12.57,12.5,12.5,280700.0,10.9188,10.9362,10.8753,10.8753,280700.0
2010-02-18 14:00:00,12.5,12.54,12.45,12.49,784800.0,10.8753,10.9101,10.8318,10.8666,784800.0
2010-02-18 14:30:00,12.49,12.56,12.48,12.55,458800.0,10.8666,10.9275,10.8579,10.9188,458800.0
2010-02-18 15:00:00,12.54,12.55,12.5,12.55,319700.0,10.9101,10.9188,10.8753,10.9188,319700.0
2010-02-18 15:30:00,12.55,12.57,12.53,12.56,771800.0,10.9188,10.9362,10.9014,10.9275,771800.0
2010-02-19 09:30:00,12.48,12.74,12.48,12.62,755100.0,10.8579,11.0841,10.8579,10.9797,755100.0
2010-02-19 10:00:00,12.62,12.7,12.6,12.66,403500.0,10.9797,11.0493,10.9623,11.0145,403500.0
2010-02-19 10:30:00,12.66,12.66,12.6,12.65,378600.0,11.0145,11.0145,10.9623,11.0058,378600.0
2010-02-19 11:00:00,12.65,12.67,12.63,12.64,319800.0,11.0058,11.0232,10.9884,10.9971,319800.0
2010-02-19 11:30:00,12.64,12.68,12.64,12.68,440900.0,10.9971,11.0319,10.9971,11.0319,440900.0
2010-02-19 12:00:00,12.68,12.71,12.65,12.65,289100.0,11.0319,11.058,11.0058,11.0058,289100.0
2010-02-19 12:30:00,12.66,12.7,12.64,12.7,484400.0,11.0145,11.0493,10.9971,11.0493,484400.0
2010-02-19 13:00:00,12.7,12.72,12.65,12.68,252300.0,11.0493,11.0667,11.0058,11.0319,252300.0
2010-02-19 13:30:00,12.68,12.7,12.66,12.66,220900.0,11.0319,11.0493,11.0145,11.0145,220900.0
2010-02-19 14:00:00,12.66,12.68,12.65,12.68,185000.0,11.0145,11.0319,11.0058,11.0319,185000.0
2010-02-19 14:30:00,12.67,12.7,12.67,12.68,243000.0,11.0232,11.0493,11.0232,11.0319,243000.0
2010-02-19 15:00:00,12.67,12.67,12.63,12.65,293400.0,11.0232,11.0232,10.9884,11.0058,293400.0
2010-02-19 15:30:00,12.65,12.69,12.65,12.68,500500.0,11.0058,11.0406,11.0058,11.0319,500500.0
2010-02-22 09:30:00,12.73,12.96,12.68,12.91,1637200.0,11.0754,11.2755,11.0319,11.232,1637200.0
2010-02-22 10:00:00,12.91,12.94,12.84,12.93,857100.0,11.232,11.2581,11.1711,11.2494,857100.0
2010-02-22 10:30:00,12.93,13.07,12.89,12.89,1194000.0,11.2494,11.3712,11.2146,11.2146,1194000.0
2010-02-22 11:00:00,12.88,13.21,12.81,12.89,1324100.0,11.2059,11.493,11.145,11.2146,1324100.0
2010-02-22 11:30:00,12.89,12.92,12.82,12.89,432600.0,11.2146,11.2407,11.1537,11.2146,432600.0
2010-02-22 12:00:00,12.89,12.91,12.86,12.88,320000.0,11.2146,11.232,11.1885,11.2059,320000.0
2010-02-22 12:30:00,12.89,12.9,12.85,12.89,154500.0,11.2146,11.2233,11.1798,11.2146,154500.0
2010-02-22 13:00:00,12.89,12.91,12.8,12.81,222700.0,11.2146,11.232,11.1363,11.145,222700.0
2010-02-22 13:30:00,12.8,12.82,12.77,12.78,635300.0,11.1363,11.1537,11.1102,11.1189,635300.0
2010-02-22 14:00:00,12.78,12.81,12.77,12.8,440700.0,11.1189,11.145,11.1102,11.1363,440700.0
2010-02-22 14:30:00,12.79,12.87,12.79,12.86,393800.0,11.1276,11.1972,11.1276,11.1885,393800.0
2010-02-22 15:00:00,12.86,12.9,12.83,12.85,462100.0,11.1885,11.2233,11.1624,11.1798,462100.0
2010-02-22 15:30:00,12.85,12.85,12.69,12.72,1632500.0,11.1798,11.1798,11.0406,11.0667,1632500.0
2010-02-23 09:30:00,12.73,12.93,12.55,12.9,855500.0,11.0754,11.2494,10.9188,11.2233,855500.0
2010-02-23 10:00:00,12.9,12.9,12.55,12.56,794100.0,11.2233,11.2233,10.9188,10.9275,794100.0
2010-02-23 10:30:00,12.56,12.7,12.48,12.69,455200.0,10.9275,11.0493,10.8579,11.0406,455200.0
2010-02-23 11:00:00,12.69,12.75,12.64,12.64,334400.0,11.0406,11.0928,10.9971,10.9971,334400.0
2010-02-23 11:30:00,12.64,12.73,12.6,12.62,238300.0,10.9971,11.0754,10.9623,10.9797,238300.0
2010-02-23 12:00:00,12.63,12.63,12.52,12.55,283500.0,10.9884,10.9884,10.8927,10.9188,283500.0
2010-02-23 12:30:00,12.56,12.59,12.52,12.55,282900.0,10.9275,10.9536,10.8927,10.9188,282900.0
2010-02-23 13:00:00,12.55,12.59,12.52,12.59,172200.0,10.9188,10.9536,10.8927,10.9536,172200.0
2010-02-23 13:30:00,12.59,12.61,12.55,12.57,229500.0,10.9536,10.971,10.9188,10.9362,229500.0
2010-02-23 14:00:00,12.57,12.59,12.54,12.55,213900.0,10.9362,10.9536,10.9101,10.9188,213900.0
2010-02-23 14:30:00,12.55,12.7,12.53,12.64,350500.0,10.9188,11.0493,10.9014,10.9971,350500.0
2010-02-23 15:00:00,12.64,12.72,12.59,12.67,521900.0,10.9971,11.0667,10.9536,11.0232,521900.0
2010-02-23 15:30:00,12.68,12.68,12.59,12.63,614900.0,11.0319,11.0319,10.9536,10.9884,614900.0
2010-02-24 09:30:00,12.62,12.71,12.5,12.62,629200.0,10.9797,11.058,10.8753,10.9797,629200.0
2010-02-24 10:00:00,12.61,12.61,12.45,12.54,548200.0,10.971,10.971,10.8318,10.9101,548200.0
2010-02-24 10:30:00,12.54,12.64,12.52,12.56,361500.0,10.9101,10.9971,10.8927,10.9275,361500.0
2010-02-24 11:00:00,12.57,12.62,12.52,12.58,720100.0,10.9362,10.9797,10.8927,10.9449,720100.0
2010-02-24 11:30:00,12.58,12.58,12.54,12.56,360600.0,10.9449,10.9449,10.9101,10.9275,360600.0
2010-02-24 12:00:00,12.57,12.57,12.55,12.57,319500.0,10.9362,10.9362,10.9188,10.9362,319500.0
2010-02-24 12:30:00,12.57,12.61,12.52,12.55,728000.0,10.9362,10.971,10.8927,10.9188,728000.0
2010-02-24 13:00:00,12.55,12.63,12.54,12.6,253500.0,10.9188,10.9884,10.9101,10.9623,253500.0
2010-02-24 13:30:00,12.59,12.62,12.55,12.61,417900.0,10.9536,10.9797,10.9188,10.971,417900.0
2010-02-24 14:00:00,12.61,12.61,12.59,12.6,236700.0,10.971,10.971,10.9536,10.9623,236700.0
2010-02-24 14:30:00,12.61,12.64,12.59,12.61,296300.0,10.971,10.9971,10.9536,10.971,296300.0
2010-02-24 15:00:00,12.62,12.69,12.61,12.68,379800.0,10.9797,11.0406,10.971,11.0319,379800.0
2010-02-24 15:30:00,12.69,12.77,12.63,12.75,1373200.0,11.0406,11.1102,10.9884,11.0928,1373200.0
2010-02-25 09:30:00,12.58,12.63,12.36,12.55,716100.0,10.9449,10.9884,10.7535,10.9188,716100.0
2010-02-25 10:00:00,12.55,12.67,12.47,12.66,641700.0,10.9188,11.0232,10.8492,11.0145,641700.0
2010-02-25 10:30:00,12.66,12.74,12.61,12.7,1161200.0,11.0145,11.0841,10.971,11.0493,1161200.0
2010-02-25 11:00:00,12.69,12.72,12.58,12.61,687000.0,11.0406,11.0667,10.9449,10.971,687000.0
2010-02-25 11:30:00,12.6,12.62,12.45,12.47,380700.0,10.9623,10.9797,10.8318,10.8492,380700.0
2010-02-25 12:00:00,12.46,12.52,12.41,12.49,316800.0,10.8405,10.8927,10.797,10.8666,316800.0
2010-02-25 12:30:00,12.49,12.52,12.41,12.42,281300.0,10.8666,10.8927,10.797,10.8057,281300.0
2010-02-25 13:00:00,12.41,12.46,12.41,12.45,151200.0,10.797,10.8405,10.797,10.8318,151200.0
2010-02-25 13:30:00,12.45,12.52,12.43,12.52,303900.0,10.8318,10.8927,10.8144,10.8927,303900.0
2010-02-25 14:00:00,12.52,12.56,12.5,12.51,341900.0,10.8927,10.9275,10.8753,10.884,341900.0
2010-02-25 14:30:00,12.51,12.57,12.49,12.56,312200.0,10.884,10.9362,10.8666,10.9275,312200.0
2010-02-25 15:00:00,12.56,12.63,12.55,12.6,391800.0,10.9275,10.9884,10.9188,10.9623,391800.0
2010-02-25 15:30:00,12.61,12.68,12.6,12.67,734500.0,10.971,11.0319,10.9623,11.0232,734500.0
2010-02-26 09:30:00,12.74,12.9,12.67,12.75,746200.0,11.0841,11.2233,11.0232,11.0928,746200.0
2010-02-26 10:00:00,12.75,12.84,12.72,12.84,523300.0,11.0928,11.1711,11.0667,11.1711,523300.0
2010-02-26 10:30:00,12.84,12.93,12.81,12.84,386200.0,11.1711,11.2494,11.145,11.1711,386200.0
2010-02-26 11:00:00,12.84,12.84,12.78,12.82,256400.0,11.1711,11.1711,11.1189,11.1537,256400.0
2010-02-26 11:30:00,12.82,13.0,12.81,12.93,563800.0,11.1537,11.3103,11.145,11.2494,563800.0
2010-02-26 12:00:00,12.94,12.95,12.85,12.87,321600.0,11.2581,11.2668,11.1798,11.1972,321600.0
2010-02-26 12:30:00,12.87,12.98,12.86,12.98,286100.0,11.1972,11.2929,11.1885,11.2929,286100.0
2010-02-26 13:00:00,12.97,13.0,12.93,12.98,284200.0,11.2842,11.3103,11.2494,11.2929,284200.0
2010-02-26 13:30:00,12.99,13.02,12.96,13.02,425500.0,11.3016,11.3277,11.2755,11.3277,425500.0
2010-02-26 14:00:00,13.02,13.02,12.88,12.88,447500.0,11.3277,11.3277,11.2059,11.2059,447500.0
2010-02-26 14:30:00,12.89,12.98,12.88,12.96,669500.0,11.2146,11.2929,11.2059,11.2755,669500.0
2010-02-26 15:00:00,12.97,13.0,12.96,12.98,251700.0,11.2842,11.3103,11.2755,11.2929,251700.0
2010-02-26 15:30:00,12.99,12.99,12.9,12.91,987900.0,11.3016,11.3016,11.2233,11.232,987900.0
2010-03-01 09:30:00,12.93,13.29,12.93,13.2,833300.0,11.2494,11.5626,11.2494,11.4843,833300.0
2010-03-01 10:00:00,13.19,13.35,13.14,13.2,806300.0,11.4756,11.6148,11.4321,11.4843,806300.0
2010-03-01 10:30:00,13.19,13.33,13.16,13.19,1004200.0,11.4756,11.5974,11.4495,11.4756,1004200.0
2010-03-01 11:00:00,13.2,13.34,13.19,13.27,631900.0,11.4843,11.6061,11.4756,11.5452,631900.0
2010-03-01 11:30:00,13.27,13.42,13.26,13.41,625500.0,11.5452,11.6757,11.5365,11.667,625500.0
2010-03-01 12:00:00,13.41,13.46,13.37,13.46,396400.0,11.667,11.7105,11.6322,11.7105,396400.0
2010-03-01 12:30:00,13.46,13.5,13.43,13.45,463900.0,11.7105,11.7453,11.6844,11.7018,463900.0
2010-03-01 13:00:00,13.45,13.45,13.34,13.35,344400.0,11.7018,11.7018,11.6061,11.6148,344400.0
2010-03-01 13:30:00,13.35,13.36,13.29,13.29,308400.0,11.6148,11.6235,11.5626,11.5626,308400.0
2010-03-01 14:00:00,13.29,13.35,13.28,13.28,304700.0,11.5626,11.6148,11.5539,11.5539,304700.0
2010-03-01 14:30:00,13.28,13.29,13.19,13.22,639400.0,11.5539,11.5626,11.4756,11.5017,639400.0
2010-03-01 15:00:00,13.22,13.25,13.19,13.19,618700.0,11.5017,11.5278,11.4756,11.4756,618700.0
2010-03-01 15:30:00,13.19,13.24,13.16,13.18,750100.0,11.4756,11.5191,11.4495,11.4669,750100.0
2010-03-02 09:30:00,13.18,13.42,13.0,13.09,1308300.0,11.4669,11.6757,11.3103,11.3886,1308300.0
2010-03-02 10:00:00,13.09,13.15,13.05,13.1,468500.0,11.3886,11.4408,11.3538,11.3973,468500.0
2010-03-02 10:30:00,13.1,13.17,13.04,13.04,779800.0,11.3973,11.4582,11.3451,11.3451,779800.0
2010-03-02 11:00:00,13.04,13.07,12.89,12.91,818000.0,11.3451,11.3712,11.2146,11.232,818000.0
2010-03-02 11:30:00,12.91,12.92,12.76,12.8,1034900.0,11.232,11.2407,11.1015,11.1363,1034900.0
2010-03-02 12:00:00,12.8,12.82,12.74,12.8,540900.0,11.1363,11.1537,11.0841,11.1363,540900.0
2010-03-02 12:30:00,12.79,12.82,12.76,12.79,500300.0,11.1276,11.1537,11.1015,11.1276,500300.0
2010-03-02 13:00:00,12.78,12.89,12.76,12.82,476700.0,11.1189,11.2146,11.1015,11.1537,476700.0
2010-03-02 13:30:00,12.83,12.84,12.76,12.84,697000.0,11.1624,11.1711,11.1015,11.1711,697000.0
2010-03-02 14:00:00,12.83,12.85,12.73,12.77,423900.0,11.1624,11.1798,11.0754,11.1102,423900.0
2010-03-02 14:30:00,12.77,12.79,12.76,12.78,209600.0,11.1102,11.1276,11.1015,11.1189,209600.0
2010-03-02 15:00:00,12.78,12.82,12.78,12.79,344900.0,11.1189,11.1537,11.1189,11.1276,344900.0
2010-03-02 15:30:00,12.79,12.83,12.74,12.77,915200.0,11.1276,11.1624,11.0841,11.1102,915200.0
2010-03-03 09:30:00,12.83,12.95,12.73,12.82,705500.0,11.1624,11.2668,11.0754,11.1537,705500.0
2010-03-03 10:00:00,12.83,12.9,12.76,12.81,467600.0,11.1624,11.2233,11.1015,11.145,467600.0
2010-03-03 10:30:00,12.81,13.04,12.81,13.04,659300.0,11.145,11.3451,11.145,11.3451,659300.0
2010-03-03 11:00:00,13.04,13.07,13.01,13.02,279700.0,11.3451,11.3712,11.319,11.3277,279700.0
2010-03-03 11:30:00,13.02,13.03,12.96,13.0,208200.0,11.3277,11.3364,11.2755,11.3103,208200.0
2010-03-03 12:00:00,13.0,13.05,12.99,13.03,172900.0,11.3103,11.3538,11.3016,11.3364,172900.0
2010-03-03 12:30:00,13.03,13.04,12.97,13.0,121600.0,11.3364,11.3451,11.2842,11.3103,121600.0
2010-03-03 13:00:00,13.0,13.01,12.97,12.99,166300.0,11.3103,11.319,11.2842,11.3016,166300.0
2010-03-03 13:30:00,12.99,13.05,12.98,13.03,488800.0,11.3016,11.3538,11.2929,11.3364,488800.0
2010-03-03 14:00:00,13.02,13.04,12.97,12.98,249500.0,11.3277,11.3451,11.2842,11.2929,249500.0
2010-03-03 14:30:00,12.98,13.02,12.94,12.96,408500.0,11.2929,11.3277,11.2581,11.2755,408500.0
2010-03-03 15:00:00,12.95,13.03,12.95,12.99,472300.0,11.2668,11.3364,11.2668,11.3016,472300.0
2010-03-03 15:30:00,13.0,13.01,12.93,12.94,742600.0,11.3103,11.319,11.2494,11.2581,742600.0
2010-03-04 09:30:00,13.07,13.07,12.8,12.83,573400.0,11.3712,11.3712,11.1363,11.1624,573400.0
2010-03-04 10:00:00,12.83,12.89,12.76,12.83,670300.0,11.1624,11.2146,11.1015,11.1624,670300.0
2010-03-04 10:30:00,12.83,12.85,12.73,12.76,555100.0,11.1624,11.1798,11.0754,11.1015,555100.0
2010-03-04 11:00:00,12.75,12.8,12.66,12.68,423000.0,11.0928,11.1363,11.0145,11.0319,423000.0
2010-03-04 11:30:00,12.68,12.75,12.64,12.66,541200.0,11.0319,11.0928,10.9971,11.0145,541200.0
2010-03-04 12:00:00,12.66,12.7,12.61,12.68,590200.0,11.0145,11.0493,10.971,11.0319,590200.0
2010-03-04 12:30:00,12.68,12.7,12.64,12.65,206500.0,11.0319,11.0493,10.9971,11.0058,206500.0
2010-03-04 13:00:00,12.66,12.76,12.65,12.74,411000.0,11.0145,11.1015,11.0058,11.0841,411000.0
2010-03-04 13:30:00,12.73,12.74,12.68,12.68,171400.0,11.0754,11.0841,11.0319,11.0319,171400.0
2010-03-04 14:00:00,12.68,12.72,12.67,12.69,258100.0,11.0319,11.0667,11.0232,11.0406,258100.0
2010-03-04 14:30:00,12.69,12.72,12.67,12.67,196500.0,11.0406,11.0667,11.0232,11.0232,196500.0
2010-03-04 15:00:00,12.67,12.69,12.59,12.69,461600.0,11.0232,11.0406,10.9536,11.0406,461600.0
2010-03-04 15:30:00,12.69,12.8,12.68,12.77,1333400.0,11.0406,11.1363,11.0319,11.1102,1333400.0
2010-03-05 09:30:00,12.84,12.94,12.72,12.87,638200.0,11.1711,11.2581,11.0667,11.1972,638200.0
2010-03-05 10:00:00,12.87,12.91,12.84,12.85,493500.0,11.1972,11.232,11.1711,11.1798,493500.0
2010-03-05 10:30:00,12.85,12.86,12.69,12.76,758600.0,11.1798,11.1885,11.0406,11.1015,758600.0
2010-03-05 11:00:00,12.76,12.77,12.63,12.71,690600.0,11.1015,11.1102,10.9884,11.058,690600.0
2010-03-05 11:30:00,12.71,12.72,12.61,12.62,735500.0,11.058,11.0667,10.971,10.9797,735500.0
2010-03-05 12:00:00,12.62,12.67,12.61,12.64,407200.0,10.9797,11.0232,10.971,10.9971,407200.0
2010-03-05 12:30:00,12.65,12.73,12.64,12.71,581600.0,11.0058,11.0754,10.9971,11.058,581600.0
2010-03-05 13:00:00,12.71,12.74,12.69,12.72,224200.0,11.058,11.0841,11.0406,11.0667,224200.0
2010-03-05 13:30:00,12.72,12.74,12.7,12.73,513900.0,11.0667,11.0841,11.0493,11.0754,513900.0
2010-03-05 14:00:00,12.73,12.74,12.71,12.72,167200.0,11.0754,11.0841,11.058,11.0667,167200.0
2010-03-05 14:30:00,12.72,12.74,12.71,12.72,256500.0,11.0667,11.0841,11.058,11.0667,256500.0
2010-03-05 15:00:00,12.73,12.74,12.69,12.69,443900.0,11.0754,11.0841,11.0406,11.0406,443900.0
2010-03-05 15:30:00,12.69,12.7,12.66,12.68,1064900.0,11.0406,11.0493,11.0145,11.0319,1064900.0
2010-03-08 09:30:00,12.7,12.9,12.64,12.77,1506800.0,11.0493,11.2233,10.9971,11.1102,1506800.0
2010-03-08 10:00:00,12.77,12.8,12.71,12.77,1120800.0,11.1102,11.1363,11.058,11.1102,1120800.0
2010-03-08 10:30:00,12.77,12.85,12.73,12.82,465100.0,11.1102,11.1798,11.0754,11.1537,465100.0
2010-03-08 11:00:00,12.82,12.83,12.74,12.75,434600.0,11.1537,11.1624,11.0841,11.0928,434600.0
2010-03-08 11:30:00,12.75,12.75,12.63,12.69,1162300.0,11.0928,11.0928,10.9884,11.0406,1162300.0
2010-03-08 12:00:00,12.7,12.71,12.68,12.69,306100.0,11.0493,11.058,11.0319,11.0406,306100.0
2010-03-08 12:30:00,12.69,12.71,12.65,12.7,322900.0,11.0406,11.058,11.0058,11.0493,322900.0
2010-03-08 13:00:00,12.69,12.7,12.67,12.69,334600.0,11.0406,11.0493,11.0232,11.0406,334600.0
2010-03-08 13:30:00,12.7,12.7,12.65,12.68,625700.0,11.0493,11.0493,11.0058,11.0319,625700.0
2010-03-08 14:00:00,12.68,12.7,12.63,12.64,448100.0,11.0319,11.0493,10.9884,10.9971,448100.0
2010-03-08 14:30:00,12.63,12.63,12.53,12.54,722600.0,10.9884,10.9884,10.9014,10.9101,722600.0
2010-03-08 15:00:00,12.54,12.61,12.53,12.54,723500.0,10.9101,10.971,10.9014,10.9101,723500.0
2010-03-08 15:30:00,12.55,12.64,12.52,12.54,1991000.0,10.9188,10.9971,10.8927,10.9101,1991000.0
2010-03-09 09:30:00,12.68,13.02,12.62,12.9,2282600.0,11.0319,11.3277,10.9797,11.2233,2282600.0
2010-03-09 10:00:00,12.9,13.02,12.86,13.01,1429000.0,11.2233,11.3277,11.1885,11.319,1429000.0
2010-03-09 10:30:00,13.0,13.1,12.93,13.06,1211800.0,11.3103,11.3973,11.2494,11.3625,1211800.0
2010-03-09 11:00:00,13.06,13.18,13.02,13.04,1989800.0,11.3625,11.4669,11.3277,11.3451,1989800.0
2010-03-09 11:30:00,13.05,13.08,12.98,13.0,945000.0,11.3538,11.3799,11.2929,11.3103,945000.0
2010-03-09 12:00:00,13.0,13.1,12.95,12.99,750500.0,11.3103,11.3973,11.2668,11.3016,750500.0
2010-03-09 12:30:00,12.99,13.12,12.96,13.12,525500.0,11.3016,11.4147,11.2755,11.4147,525500.0
2010-03-09 13:00:00,13.11,13.17,13.08,13.1,844400.0,11.406,11.4582,11.3799,11.3973,844400.0
2010-03-09 13:30:00,13.1,13.19,13.09,13.16,940500.0,11.3973,11.4756,11.3886,11.4495,940500.0
2010-03-09 14:00:00,13.16,13.27,13.15,13.18,1127200.0,11.4495,11.5452,11.4408,11.4669,1127200.0
2010-03-09 14:30:00,13.18,13.21,12.96,12.96,972200.0,11.4669,11.493,11.2755,11.2755,972200.0
2010-03-09 15:00:00,12.96,13.04,12.83,12.89,1121400.0,11.2755,11.3451,11.1624,11.2146,1121400.0
2010-03-09 15:30:00,12.89,12.9,12.78,12.79,2420800.0,11.2146,11.2233,11.1189,11.1276,2420800.0
2010-03-10 09:30:00,13.0,13.56,12.95,13.41,4260100.0,11.3103,11.7975,11.2668,11.667,4260100.0
2010-03-10 10:00:00,13.41,13.5,13.34,13.37,1575200.0,11.667,11.7453,11.6061,11.6322,1575200.0
2010-03-10 10:30:00,13.36,13.39,13.24,13.26,1497500.0,11.6235,11.6496,11.5191,11.5365,1497500.0
2010-03-10 11:00:00,13.26,13.27,13.15,13.23,928100.0,11.5365,11.5452,11.4408,11.5104,928100.0
2010-03-10 11:30:00,13.24,13.24,13.17,13.2,1105800.0,11.5191,11.5191,11.4582,11.4843,1105800.0
2010-03-10 12:00:00,13.19,13.26,13.15,13.2,655700.0,11.4756,11.5365,11.4408,11.4843,655700.0
2010-03-10 12:30:00,13.2,13.29,13.18,13.28,740900.0,11.4843,11.5626,11.4669,11.5539,740900.0
2010-03-10 13:00:00,13.28,13.33,13.26,13.28,661200.0,11.5539,11.5974,11.5365,11.5539,661200.0
2010-03-10 13:30:00,13.28,13.33,13.26,13.33,462400.0,11.5539,11.5974,11.5365,11.5974,462400.0
2010-03-10 14:00:00,13.32,13.4,13.31,13.4,856300.0,11.5887,11.6583,11.58,11.6583,856300.0
2010-03-10 14:30:00,13.39,13.41,13.3,13.31,1106800.0,11.6496,11.667,11.5713,11.58,1106800.0
2010-03-10 15:00:00,13.31,13.31,13.23,13.3,938400.0,11.58,11.58,11.5104,11.5713,938400.0
2010-03-10 15:30:00,13.29,13.32,13.26,13.27,2095300.0,11.5626,11.5887,11.5365,11.5452,2095300.0
2010-03-11 09:30:00,13.18,13.28,13.01,13.03,965200.0,11.4669,11.5539,11.319,11.3364,965200.0
2010-03-11 10:00:00,13.03,13.1,12.98,13.0,1290200.0,11.3364,11.3973,11.2929,11.3103,1290200.0
2010-03-11 10:30:00,13.01,13.11,12.93,13.06,1012100.0,11.319,11.406,11.2494,11.3625,1012100.0
2010-03-11 11:00:00,13.06,13.09,13.02,13.05,373900.0,11.3625,11.3886,11.3277,11.3538,373900.0
2010-03-11 11:30:00,13.05,13.05,12.95,13.01,576800.0,11.3538,11.3538,11.2668,11.319,576800.0
2010-03-11 12:00:00,13.02,13.05,12.97,12.99,570700.0,11.3277,11.3538,11.2842,11.3016,570700.0
2010-03-11 12:30:00,12.99,13.02,12.98,13.0,1228600.0,11.3016,11.3277,11.2929,11.3103,1228600.0
2010-03-11 13:00:00,13.0,13.03,12.99,13.0,480800.0,11.3103,11.3364,11.3016,11.3103,480800.0
2010-03-11 13:30:00,13.0,13.0,12.99,13.0,181700.0,11.3103,11.3103,11.3016,11.3103,181700.0
2010-03-11 14:00:00,12.99,13.0,12.96,12.98,312600.0,11.3016,11.3103,11.2755,11.2929,312600.0
2010-03-11 14:30:00,12.99,12.99,12.86,12.86,669100.0,11.3016,11.3016,11.1885,11.1885,669100.0
2010-03-11 15:00:00,12.87,12.99,12.86,12.97,953000.0,11.1972,11.3016,11.1885,11.2842,953000.0
2010-03-11 15:30:00,12.97,13.0,12.94,12.99,1304700.0,11.2842,11.3103,11.2581,11.3016,1304700.0
2010-03-12 09:30:00,13.1,13.11,12.82,12.99,832700.0,11.3973,11.406,11.1537,11.3016,832700.0
2010-03-12 10:00:00,12.99,12.99,12.86,12.88,475800.0,11.3016,11.3016,11.1885,11.2059,475800.0
2010-03-12 10:30:00,12.88,12.9,12.75,12.76,858500.0,11.2059,11.2233,11.0928,11.1015,858500.0
2010-03-12 11:00:00,12.76,12.83,12.75,12.82,413800.0,11.1015,11.1624,11.0928,11.1537,413800.0
2010-03-12 11:30:00,12.82,12.82,12.68,12.69,670100.0,11.1537,11.1537,11.0319,11.0406,670100.0
2010-03-12 12:00:00,12.7,12.79,12.69,12.75,830600.0,11.0493,11.1276,11.0406,11.0928,830600.0
2010-03-12 12:30:00,12.75,12.78,12.73,12.77,463800.0,11.0928,11.1189,11.0754,11.1102,463800.0
2010-03-12 13:00:00,12.77,12.86,12.75,12.86,490000.0,11.1102,11.1885,11.0928,11.1885,490000.0
2010-03-12 13:30:00,12.86,12.87,12.77,12.87,432500.0,11.1885,11.1972,11.1102,11.1972,432500.0
2010-03-12 14:00:00,12.87,12.87,12.82,12.84,235600.0,11.1972,11.1972,11.1537,11.1711,235600.0
2010-03-12 14:30:00,12.84,12.84,12.8,12.81,126000.0,11.1711,11.1711,11.1363,11.145,126000.0
2010-03-12 15:00:00,12.81,12.81,12.77,12.78,360700.0,11.145,11.145,11.1102,11.1189,360700.0
2010-03-12 15:30:00,12.77,12.82,12.77,12.81,877100.0,11.1102,11.1537,11.1102,11.145,877100.0
2010-03-15 09:30:00,12.84,12.84,12.65,12.68,668500.0,11.1711,11.1711,11.0058,11.0319,668500.0
2010-03-15 10:00:00,12.69,12.7,12.57,12.58,999000.0,11.0406,11.0493,10.9362,10.9449,999000.0
2010-03-15 10:30:00,12.57,12.65,12.55,12.63,770900.0,10.9362,11.0058,10.9188,10.9884,770900.0
2010-03-15 11:00:00,12.63,12.71,12.55,12.6,799400.0,10.9884,11.058,10.9188,10.9623,799400.0
2010-03-15 11:30:00,12.59,12.6,12.55,12.57,870300.0,10.9536,10.9623,10.9188,10.9362,870300.0
2010-03-15 12:00:00,12.56,12.61,12.51,12.61,915800.0,10.9275,10.971,10.884,10.971,915800.0
2010-03-15 12:30:00,12.6,12.67,12.6,12.61,760900.0,10.9623,11.0232,10.9623,10.971,760900.0
2010-03-15 13:00:00,12.6,12.66,12.59,12.61,1271800.0,10.9623,11.0145,10.9536,10.971,1271800.0
2010-03-15 13:30:00,12.61,12.66,12.6,12.65,587900.0,10.971,11.0145,10.9623,11.0058,587900.0
2010-03-15 14:00:00,12.65,12.66,12.58,12.61,1024700.0,11.0058,11.0145,10.9449,10.971,1024700.0
2010-03-15 14:30:00,12.61,12.64,12.59,12.6,745500.0,10.971,10.9971,10.9536,10.9623,745500.0
2010-03-15 15:00:00,12.61,12.65,12.59,12.62,1305100.0,10.971,11.0058,10.9536,10.9797,1305100.0
2010-03-15 15:30:00,12.61,12.67,12.61,12.67,2242200.0,10.971,11.0232,10.971,11.0232,2242200.0
2010-03-16 09:30:00,12.83,12.88,12.67,12.84,793500.0,11.1624,11.2059,11.0232,11.1711,793500.0
2010-03-16 10:00:00,12.83,12.92,12.82,12.83,572100.0,11.1624,11.2407,11.1537,11.1624,572100.0
2010-03-16 10:30:00,12.82,12.9,12.77,12.84,405600.0,11.1537,11.2233,11.1102,11.1711,405600.0
2010-03-16 11:00:00,12.85,12.87,12.76,12.82,293500.0,11.1798,11.1972,11.1015,11.1537,293500.0
2010-03-16 11:30:00,12.82,12.87,12.79,12.86,198600.0,11.1537,11.1972,11.1276,11.1885,198600.0
2010-03-16 12:00:00,12.86,12.9,12.83,12.9,744900.0,11.1885,11.2233,11.1624,11.2233,744900.0
2010-03-16 12:30:00,12.9,12.94,12.79,12.82,633900.0,11.2233,11.2581,11.1276,11.1537,633900.0
2010-03-16 13:00:00,12.82,12.85,12.78,12.84,412400.0,11.1537,11.1798,11.1189,11.1711,412400.0
2010-03-16 13:30:00,12.84,12.87,12.82,12.86,306100.0,11.1711,11.1972,11.1537,11.1885,306100.0
2010-03-16 14:00:00,12.86,12.96,12.85,12.94,500500.0,11.1885,11.2755,11.1798,11.2581,500500.0
2010-03-16 14:30:00,12.95,13.0,12.89,12.95,600900.0,11.2668,11.3103,11.2146,11.2668,600900.0
2010-03-16 15:00:00,12.96,12.96,12.85,12.94,794300.0,11.2755,11.2755,11.1798,11.2581,794300.0
2010-03-16 15:30:00,12.94,12.99,12.88,12.97,1750600.0,11.2581,11.3016,11.2059,11.2842,1750600.0
2010-03-17 09:30:00,12.92,13.04,12.85,12.91,1082800.0,11.2407,11.3451,11.1798,11.232,1082800.0
2010-03-17 10:00:00,12.9,12.94,12.76,12.86,869000.0,11.2233,11.2581,11.1015,11.1885,869000.0
2010-03-17 10:30:00,12.87,12.98,12.87,12.97,527000.0,11.1972,11.2929,11.1972,11.2842,527000.0
2010-03-17 11:00:00,12.97,13.03,12.94,13.02,840300.0,11.2842,11.3364,11.2581,11.3277,840300.0
2010-03-17 11:30:00,13.02,13.03,12.96,12.99,375000.0,11.3277,11.3364,11.2755,11.3016,375000.0
2010-03-17 12:00:00,13.0,13.02,12.96,12.97,380800.0,11.3103,11.3277,11.2755,11.2842,380800.0
2010-03-17 12:30:00,12.97,13.01,12.97,13.01,201300.0,11.2842,11.319,11.2842,11.319,201300.0
2010-03-17 13:00:00,13.0,13.03,12.97,12.99,421200.0,11.3103,11.3364,11.2842,11.3016,421200.0
2010-03-17 13:30:00,12.99,13.05,12.97,13.02,1001900.0,11.3016,11.3538,11.2842,11.3277,1001900.0
2010-03-17 14:00:00,13.02,13.03,12.99,13.02,266800.0,11.3277,11.3364,11.3016,11.3277,266800.0
2010-03-17 14:30:00,13.02,13.03,12.93,12.95,584500.0,11.3277,11.3364,11.2494,11.2668,584500.0
2010-03-17 15:00:00,12.94,12.96,12.85,12.88,771500.0,11.2581,11.2755,11.1798,11.2059,771500.0
2010-03-17 15:30:00,12.88,12.95,12.84,12.95,1146500.0,11.2059,11.2668,11.1711,11.2668,1146500.0
2010-03-18 09:30:00,12.91,13.09,12.9,13.04,626100.0,11.232,11.3886,11.2233,11.3451,626100.0
2010-03-18 10:00:00,13.04,13.06,12.95,13.05,517300.0,11.3451,11.3625,11.2668,11.3538,517300.0
2010-03-18 10:30:00,13.05,13.07,12.98,13.07,556000.0,11.3538,11.3712,11.2929,11.3712,556000.0
2010-03-18 11:00:00,13.07,13.12,13.06,13.11,579800.0,11.3712,11.4147,11.3625,11.406,579800.0
2010-03-18 11:30:00,13.11,13.15,13.08,13.1,452600.0,11.406,11.4408,11.3799,11.3973,452600.0
2010-03-18 12:00:00,13.1,13.1,12.98,13.0,357700.0,11.3973,11.3973,11.2929,11.3103,357700.0
2010-03-18 12:30:00,13.0,13.01,12.98,13.0,351500.0,11.3103,11.319,11.2929,11.3103,351500.0
2010-03-18 13:00:00,13.0,13.04,12.99,13.03,173100.0,11.3103,11.3451,11.3016,11.3364,173100.0
2010-03-18 13:30:00,13.03,13.06,13.01,13.05,202700.0,11.3364,11.3625,11.319,11.3538,202700.0
2010-03-18 14:00:00,13.04,13.06,13.01,13.06,177000.0,11.3451,11.3625,11.319,11.3625,177000.0
2010-03-18 14:30:00,13.05,13.12,12.99,13.0,444600.0,11.3538,11.4147,11.3016,11.3103,444600.0
2010-03-18 15:00:00,13.0,13.09,12.99,13.07,723400.0,11.3103,11.3886,11.3016,11.3712,723400.0
2010-03-18 15:30:00,13.07,13.11,13.07,13.11,1343100.0,11.3712,11.406,11.3712,11.406,1343100.0
2010-03-19 09:30:00,13.0,13.2,12.89,13.01,1055800.0,11.3103,11.4843,11.2146,11.319,1055800.0
2010-03-19 10:00:00,13.02,13.02,12.86,12.9,793800.0,11.3277,11.3277,11.1885,11.2233,793800.0
2010-03-19 10:30:00,12.89,12.92,12.78,12.82,906100.0,11.2146,11.2407,11.1189,11.1537,906100.0
2010-03-19 11:00:00,12.81,12.85,12.75,12.79,741500.0,11.145,11.1798,11.0928,11.1276,741500.0
2010-03-19 11:30:00,12.79,12.84,12.76,12.77,439000.0,11.1276,11.1711,11.1015,11.1102,439000.0
2010-03-19 12:00:00,12.77,12.83,12.74,12.76,542600.0,11.1102,11.1624,11.0841,11.1015,542600.0
2010-03-19 12:30:00,12.75,12.77,12.7,12.72,403100.0,11.0928,11.1102,11.0493,11.0667,403100.0
2010-03-19 13:00:00,12.72,12.74,12.69,12.74,650500.0,11.0667,11.0841,11.0406,11.0841,650500.0
2010-03-19 13:30:00,12.73,12.75,12.68,12.71,222700.0,11.0754,11.0928,11.0319,11.058,222700.0
2010-03-19 14:00:00,12.72,12.73,12.69,12.71,319100.0,11.0667,11.0754,11.0406,11.058,319100.0
2010-03-19 14:30:00,12.71,12.72,12.65,12.65,444200.0,11.058,11.0667,11.0058,11.0058,444200.0
2010-03-19 15:00:00,12.65,12.71,12.65,12.65,406600.0,11.0058,11.058,11.0058,11.0058,406600.0
2010-03-19 15:30:00,12.65,12.69,12.56,12.6,1650800.0,11.0058,11.0406,10.9275,10.9623,1650800.0
2010-03-22 09:30:00,12.42,12.9,12.33,12.8,1881500.0,10.8057,11.2233,10.7274,11.1363,1881500.0
2010-03-22 10:00:00,12.8,12.89,12.72,12.86,393000.0,11.1363,11.2146,11.0667,11.1885,393000.0
2010-03-22 10:30:00,12.86,12.87,12.72,12.76,410800.0,11.1885,11.1972,11.0667,11.1015,410800.0
2010-03-22 11:00:00,12.77,12.85,12.72,12.76,321400.0,11.1102,11.1798,11.0667,11.1015,321400.0
2010-03-22 11:30:00,12.77,12.82,12.72,12.82,402000.0,11.1102,11.1537,11.0667,11.1537,402000.0
2010-03-22 12:00:00,12.81,12.83,12.75,12.79,322000.0,11.145,11.1624,11.0928,11.1276,322000.0
2010-03-22 12:30:00,12.79,12.8,12.74,12.76,325500.0,11.1276,11.1363,11.0841,11.1015,325500.0
2010-03-22 13:00:00,12.75,12.9,12.75,12.9,359000.0,11.0928,11.2233,11.0928,11.2233,359000.0
2010-03-22 13:30:00,12.9,12.98,12.89,12.97,413700.0,11.2233,11.2929,11.2146,11.2842,413700.0
2010-03-22 14:00:00,12.97,12.98,12.94,12.95,342300.0,11.2842,11.2929,11.2581,11.2668,342300.0
2010-03-22 14:30:00,12.95,12.98,12.95,12.97,299200.0,11.2668,11.2929,11.2668,11.2842,299200.0
2010-03-22 15:00:00,12.97,13.08,12.97,13.08,799600.0,11.2842,11.3799,11.2842,11.3799,799600.0
2010-03-22 15:30:00,13.08,13.09,13.04,13.06,1062600.0,11.3799,11.3886,11.3451,11.3625,1062600.0
2010-03-23 09:30:00,13.07,13.17,12.84,12.9,1192400.0,11.3712,11.4582,11.1711,11.2233,1192400.0
2010-03-23 10:00:00,12.9,12.97,12.81,12.93,916300.0,11.2233,11.2842,11.145,11.2494,916300.0
2010-03-23 10:30:00,12.94,13.02,12.94,12.95,494800.0,11.2581,11.3277,11.2581,11.2668,494800.0
2010-03-23 11:00:00,12.95,13.04,12.91,13.04,668700.0,11.2668,11.3451,11.232,11.3451,668700.0
2010-03-23 11:30:00,13.04,13.06,12.98,13.01,323100.0,11.3451,11.3625,11.2929,11.319,323100.0
2010-03-23 12:00:00,13.01,13.06,13.01,13.01,226100.0,11.319,11.3625,11.319,11.319,226100.0
2010-03-23 12:30:00,13.01,13.02,13.0,13.02,165900.0,11.319,11.3277,11.3103,11.3277,165900.0
2010-03-23 13:00:00,13.01,13.11,13.01,13.11,333500.0,11.319,11.406,11.319,11.406,333500.0
2010-03-23 13:30:00,13.1,13.22,13.09,13.19,655700.0,11.3973,11.5017,11.3886,11.4756,655700.0
2010-03-23 14:00:00,13.19,13.28,13.18,13.27,536900.0,11.4756,11.5539,11.4669,11.5452,536900.0
2010-03-23 14:30:00,13.26,13.31,13.25,13.27,966200.0,11.5365,11.58,11.5278,11.5452,966200.0
2010-03-23 15:00:00,13.26,13.38,13.25,13.37,802300.0,11.5365,11.6409,11.5278,11.6322,802300.0
2010-03-23 15:30:00,13.36,13.44,13.36,13.44,1658100.0,11.6235,11.6931,11.6235,11.6931,1658100.0
2010-03-24 09:30:00,13.35,13.55,13.34,13.53,1494200.0,11.6148,11.7888,11.6061,11.7714,1494200.0
2010-03-24 10:00:00,13.52,13.59,13.45,13.53,1023300.0,11.7627,11.8236,11.7018,11.7714,1023300.0
2010-03-24 10:30:00,13.52,13.68,13.52,13.63,968000.0,11.7627,11.9019,11.7627,11.8584,968000.0
2010-03-24 11:00:00,13.62,13.7,13.59,13.64,1172300.0,11.8497,11.9193,11.8236,11.8671,1172300.0
2010-03-24 11:30:00,13.64,13.66,13.61,13.64,501600.0,11.8671,11.8845,11.841,11.8671,501600.0
2010-03-24 12:00:00,13.63,13.65,13.6,13.63,208900.0,11.8584,11.8758,11.8323,11.8584,208900.0
2010-03-24 12:30:00,13.63,13.8,13.63,13.79,789600.0,11.8584,12.0063,11.8584,11.9976,789600.0
2010-03-24 13:00:00,13.78,13.79,13.64,13.66,813200.0,11.9889,11.9976,11.8671,11.8845,813200.0
2010-03-24 13:30:00,13.66,13.67,13.53,13.55,447800.0,11.8845,11.8932,11.7714,11.7888,447800.0
2010-03-24 14:00:00,13.56,13.59,13.52,13.58,404500.0,11.7975,11.8236,11.7627,11.8149,404500.0
2010-03-24 14:30:00,13.56,13.64,13.55,13.63,530000.0,11.7975,11.8671,11.7888,11.8584,530000.0
2010-03-24 15:00:00,13.63,13.8,13.63,13.78,826600.0,11.8584,12.0063,11.8584,11.9889,826600.0
2010-03-24 15:30:00,13.78,13.87,13.78,13.82,1607700.0,11.9889,12.0673,11.9889,12.0237,1607700.0
2010-03-25 09:30:00,13.88,14.28,13.85,14.18,3089700.0,12.076,12.424,12.0499,12.337,3089700.0
2010-03-25 10:00:00,14.17,14.21,14.04,14.12,1276500.0,12.3283,12.3631,12.2152,12.2848,1276500.0
2010-03-25 10:30:00,14.12,14.19,14.09,14.13,626500.0,12.2848,12.3457,12.2587,12.2935,626500.0
2010-03-25 11:00:00,14.14,14.32,14.13,14.31,809600.0,12.3022,12.4588,12.2935,12.4501,809600.0
2010-03-25 11:30:00,14.32,14.36,14.23,14.33,928000.0,12.4588,12.4936,12.3805,12.4675,928000.0
2010-03-25 12:00:00,14.33,14.37,14.27,14.36,489100.0,12.4675,12.5023,12.4153,12.4936,489100.0
2010-03-25 12:30:00,14.35,14.41,14.35,14.4,608500.0,12.4849,12.5371,12.4849,12.5284,608500.0
2010-03-25 13:00:00,14.41,14.41,14.35,14.38,454100.0,12.5371,12.5371,12.4849,12.511,454100.0
2010-03-25 13:30:00,14.38,14.39,14.28,14.3,696400.0,12.511,12.5197,12.424,12.4414,696400.0
2010-03-25 14:00:00,14.31,14.36,14.27,14.33,1398300.0,12.4501,12.4936,12.4153,12.4675,1398300.0
2010-03-25 14:30:00,14.34,14.36,14.21,14.28,1432700.0,12.4762,12.4936,12.3631,12.424,1432700.0
2010-03-25 15:00:00,14.28,14.39,14.25,14.39,2175200.0,12.424,12.5197,12.3979,12.5197,2175200.0
2010-03-25 15:30:00,14.38,14.45,14.2,14.2,3280300.0,12.511,12.5719,12.3544,12.3544,3280300.0
2010-03-26 09:30:00,14.15,14.9,14.15,14.71,2220600.0,12.3109,12.9634,12.3109,12.7981,2220600.0
2010-03-26 10:00:00,14.71,14.85,14.53,14.59,1408800.0,12.7981,12.9199,12.6415,12.6937,1408800.0
2010-03-26 10:30:00,14.59,14.66,14.45,14.51,653800.0,12.6937,12.7546,12.5719,12.6241,653800.0
2010-03-26 11:00:00,14.5,14.64,14.5,14.62,529100.0,12.6154,12.7372,12.6154,12.7198,529100.0
2010-03-26 11:30:00,14.61,14.7,14.59,14.66,1653800.0,12.7111,12.7894,12.6937,12.7546,1653800.0
2010-03-26 12:00:00,14.65,14.67,14.49,14.5,480000.0,12.7459,12.7633,12.6067,12.6154,480000.0
2010-03-26 12:30:00,14.51,14.56,14.42,14.45,382500.0,12.6241,12.6676,12.5458,12.5719,382500.0
2010-03-26 13:00:00,14.44,14.49,14.39,14.43,457900.0,12.5632,12.6067,12.5197,12.5545,457900.0
2010-03-26 13:30:00,14.42,14.45,14.34,14.4,330100.0,12.5458,12.5719,12.4762,12.5284,330100.0
2010-03-26 14:00:00,14.39,14.41,14.36,14.4,1047500.0,12.5197,12.5371,12.4936,12.5284,1047500.0
2010-03-26 14:30:00,14.4,14.41,14.36,14.4,447700.0,12.5284,12.5371,12.4936,12.5284,447700.0
2010-03-26 15:00:00,14.39,14.45,14.36,14.44,1012700.0,12.5197,12.5719,12.4936,12.5632,1012700.0
2010-03-26 15:30:00,14.44,14.5,14.43,14.49,1608900.0,12.5632,12.6154,12.5545,12.6067,1608900.0
2010-03-29 09:30:00,14.57,14.76,14.49,14.58,2093900.0,12.6763,12.8416,12.6067,12.685,2093900.0
2010-03-29 10:00:00,14.57,14.66,14.49,14.57,1192900.0,12.6763,12.7546,12.6067,12.6763,1192900.0
2010-03-29 10:30:00,14.56,14.63,14.53,14.6,516900.0,12.6676,12.7285,12.6415,12.7024,516900.0
2010-03-29 11:00:00,14.6,14.73,14.56,14.56,911500.0,12.7024,12.8155,12.6676,12.6676,911500.0
2010-03-29 11:30:00,14.56,14.64,14.55,14.6,526600.0,12.6676,12.7372,12.6589,12.7024,526600.0
2010-03-29 12:00:00,14.6,14.68,14.59,14.64,588000.0,12.7024,12.772,12.6937,12.7372,588000.0
2010-03-29 12:30:00,14.64,14.69,14.6,14.62,484500.0,12.7372,12.7807,12.7024,12.7198,484500.0
2010-03-29 13:00:00,14.61,14.67,14.59,14.6,569000.0,12.7111,12.7633,12.6937,12.7024,569000.0
2010-03-29 13:30:00,14.59,14.62,14.57,14.57,637000.0,12.6937,12.7198,12.6763,12.6763,637000.0
2010-03-29 14:00:00,14.57,14.63,14.51,14.52,959700.0,12.6763,12.7285,12.6241,12.6328,959700.0
2010-03-29 14:30:00,14.52,14.57,14.49,14.54,857500.0,12.6328,12.6763,12.6067,12.6502,857500.0
2010-03-29 15:00:00,14.53,14.62,14.51,14.6,2085300.0,12.6415,12.7198,12.6241,12.7024,2085300.0
2010-03-29 15:30:00,14.6,14.65,14.59,14.64,1332900.0,12.7024,12.7459,12.6937,12.7372,1332900.0
2010-03-30 09:30:00,14.66,14.82,14.63,14.68,2575200.0,12.7546,12.8938,12.7285,12.772,2575200.0
2010-03-30 10:00:00,14.68,14.72,14.58,14.59,772500.0,12.772,12.8068,12.685,12.6937,772500.0
2010-03-30 10:30:00,14.59,14.67,14.58,14.61,619800.0,12.6937,12.7633,12.685,12.7111,619800.0
2010-03-30 11:00:00,14.6,14.62,14.55,14.61,1166200.0,12.7024,12.7198,12.6589,12.7111,1166200.0
2010-03-30 11:30:00,14.62,14.72,14.62,14.63,802400.0,12.7198,12.8068,12.7198,12.7285,802400.0
2010-03-30 12:00:00,14.63,14.68,14.59,14.61,268500.0,12.7285,12.772,12.6937,12.7111,268500.0
2010-03-30 12:30:00,14.61,14.61,14.51,14.58,885200.0,12.7111,12.7111,12.6241,12.685,885200.0
2010-03-30 13:00:00,14.58,14.59,14.5,14.55,508600.0,12.685,12.6937,12.6154,12.6589,508600.0
2010-03-30 13:30:00,14.56,14.56,14.52,14.53,245800.0,12.6676,12.6676,12.6328,12.6415,245800.0
2010-03-30 14:00:00,14.53,14.61,14.51,14.6,431000.0,12.6415,12.7111,12.6241,12.7024,431000.0
2010-03-30 14:30:00,14.6,14.66,14.59,14.61,592800.0,12.7024,12.7546,12.6937,12.7111,592800.0
2010-03-30 15:00:00,14.62,14.64,14.58,14.6,866800.0,12.7198,12.7372,12.685,12.7024,866800.0
2010-03-30 15:30:00,14.6,14.67,14.59,14.63,958700.0,12.7024,12.7633,12.6937,12.7285,958700.0
2010-03-31 09:30:00,14.48,14.6,14.42,14.48,859600.0,12.598,12.7024,12.5458,12.598,859600.0
2010-03-31 10:00:00,14.48,14.55,14.42,14.5,604200.0,12.598,12.6589,12.5458,12.6154,604200.0
2010-03-31 10:30:00,14.51,14.58,14.5,14.54,471100.0,12.6241,12.685,12.6154,12.6502,471100.0
2010-03-31 11:00:00,14.54,14.55,14.39,14.46,696400.0,12.6502,12.6589,12.5197,12.5806,696400.0
2010-03-31 11:30:00,14.45,14.55,14.45,14.53,580200.0,12.5719,12.6589,12.5719,12.6415,580200.0
2010-03-31 12:00:00,14.53,14.54,14.48,14.51,332800.0,12.6415,12.6502,12.598,12.6241,332800.0
2010-03-31 12:30:00,14.51,14.53,14.49,14.5,230700.0,12.6241,12.6415,12.6067,12.6154,230700.0
2010-03-31 13:00:00,14.51,14.52,14.46,14.51,485800.0,12.6241,12.6328,12.5806,12.6241,485800.0
2010-03-31 13:30:00,14.51,14.67,14.49,14.64,395200.0,12.6241,12.7633,12.6067,12.7372,395200.0
2010-03-31 14:00:00,14.64,14.69,14.6,14.68,359400.0,12.7372,12.7807,12.7024,12.772,359400.0
2010-03-31 14:30:00,14.69,14.7,14.6,14.62,262300.0,12.7807,12.7894,12.7024,12.7198,262300.0
2010-03-31 15:00:00,14.62,14.63,14.58,14.59,337500.0,12.7198,12.7285,12.685,12.6937,337500.0
2010-03-31 15:30:00,14.59,14.63,14.52,14.6,823400.0,12.6937,12.7285,12.6328,12.7024,823400.0
2010-04-01 09:30:00,14.67,14.89,14.63,14.79,797500.0,12.7633,12.9547,12.7285,12.8677,797500.0
2010-04-01 10:00:00,14.79,14.81,14.73,14.8,566100.0,12.8677,12.8851,12.8155,12.8764,566100.0
2010-04-01 10:30:00,14.8,14.85,14.78,14.78,501800.0,12.8764,12.9199,12.859,12.859,501800.0
2010-04-01 11:00:00,14.78,14.83,14.73,14.79,410400.0,12.859,12.9025,12.8155,12.8677,410400.0
2010-04-01 11:30:00,14.79,14.84,14.78,14.82,255300.0,12.8677,12.9112,12.859,12.8938,255300.0
2010-04-01 12:00:00,14.83,14.85,14.73,14.73,261200.0,12.9025,12.9199,12.8155,12.8155,261200.0
2010-04-01 12:30:00,14.74,14.75,14.66,14.67,880800.0,12.8242,12.8329,12.7546,12.7633,880800.0
2010-04-01 13:00:00,14.67,14.7,14.62,14.66,618300.0,12.7633,12.7894,12.7198,12.7546,618300.0
2010-04-01 13:30:00,14.67,14.68,14.61,14.66,358700.0,12.7633,12.772,12.7111,12.7546,358700.0
2010-04-01 14:00:00,14.66,14.69,14.63,14.68,350200.0,12.7546,12.7807,12.7285,12.772,350200.0
2010-04-01 14:30:00,14.69,14.72,14.62,14.7,423000.0,12.7807,12.8068,12.7198,12.7894,423000.0
2010-04-01 15:00:00,14.7,14.7,14.65,14.66,380800.0,12.7894,12.7894,12.7459,12.7546,380800.0
2010-04-01 15:30:00,14.66,14.72,14.64,14.69,999500.0,12.7546,12.8068,12.7372,12.7807,999500.0
2010-04-05 09:30:00,14.69,14.78,14.64,14.7,946600.0,12.7807,12.859,12.7372,12.7894,946600.0
2010-04-05 10:00:00,14.71,14.73,14.41,14.49,1562700.0,12.7981,12.8155,12.5371,12.6067,1562700.0
2010-04-05 10:30:00,14.48,14.49,14.3,14.45,1946400.0,12.598,12.6067,12.4414,12.5719,1946400.0
2010-04-05 11:00:00,14.45,14.48,14.33,14.35,1349600.0,12.5719,12.598,12.4675,12.4849,1349600.0
2010-04-05 11:30:00,14.35,14.44,14.35,14.42,576500.0,12.4849,12.5632,12.4849,12.5458,576500.0
2010-04-05 12:00:00,14.42,14.43,14.36,14.4,467000.0,12.5458,12.5545,12.4936,12.5284,467000.0
2010-04-05 12:30:00,14.39,14.41,14.33,14.34,876400.0,12.5197,12.5371,12.4675,12.4762,876400.0
2010-04-05 13:00:00,14.34,14.4,14.28,14.3,963200.0,12.4762,12.5284,12.424,12.4414,963200.0
2010-04-05 13:30:00,14.31,14.31,14.25,14.3,682400.0,12.4501,12.4501,12.3979,12.4414,682400.0
2010-04-05 14:00:00,14.3,14.35,14.29,14.35,698700.0,12.4414,12.4849,12.4327,12.4849,698700.0
2010-04-05 14:30:00,14.35,14.37,14.33,14.36,564900.0,12.4849,12.5023,12.4675,12.4936,564900.0
2010-04-05 15:00:00,14.36,14.37,14.35,14.35,520600.0,12.4936,12.5023,12.4849,12.4849,520600.0
2010-04-05 15:30:00,14.35,14.42,14.34,14.41,1612000.0,12.4849,12.5458,12.4762,12.5371,1612000.0
2010-04-06 09:30:00,14.43,14.6,14.27,14.46,1105200.0,12.5545,12.7024,12.4153,12.5806,1105200.0
2010-04-06 10:00:00,14.46,14.56,14.37,14.53,690700.0,12.5806,12.6676,12.5023,12.6415,690700.0
2010-04-06 10:30:00,14.54,14.55,14.45,14.53,645500.0,12.6502,12.6589,12.5719,12.6415,645500.0
2010-04-06 11:00:00,14.54,14.54,14.49,14.5,329900.0,12.6502,12.6502,12.6067,12.6154,329900.0
2010-04-06 11:30:00,14.5,14.54,14.49,14.51,865300.0,12.6154,12.6502,12.6067,12.6241,865300.0
2010-04-06 12:00:00,14.51,14.54,14.47,14.51,411800.0,12.6241,12.6502,12.5893,12.6241,411800.0
2010-04-06 12:30:00,14.51,14.52,14.49,14.49,216700.0,12.6241,12.6328,12.6067,12.6067,216700.0
2010-04-06 13:00:00,14.5,14.5,14.49,14.5,147200.0,12.6154,12.6154,12.6067,12.6154,147200.0
2010-04-06 13:30:00,14.5,14.51,14.49,14.5,496400.0,12.6154,12.6241,12.6067,12.6154,496400.0
2010-04-06 14:00:00,14.5,14.56,14.49,14.55,512600.0,12.6154,12.6676,12.6067,12.6589,512600.0
2010-04-06 14:30:00,14.55,14.59,14.54,14.59,977800.0,12.6589,12.6937,12.6502,12.6937,977800.0
2010-04-06 15:00:00,14.59,14.61,14.58,14.59,631400.0,12.6937,12.7111,12.685,12.6937,631400.0
2010-04-06 15:30:00,14.6,14.66,14.59,14.65,1742800.0,12.7024,12.7546,12.6937,12.7459,1742800.0
2010-04-07 09:30:00,14.55,14.65,14.46,14.49,1151700.0,12.6589,12.7459,12.5806,12.6067,1151700.0
2010-04-07 10:00:00,14.5,14.51,14.4,14.48,1803600.0,12.6154,12.6241,12.5284,12.598,1803600.0
2010-04-07 10:30:00,14.48,14.51,14.39,14.48,1783800.0,12.598,12.6241,12.5197,12.598,1783800.0
2010-04-07 11:00:00,14.48,14.51,14.4,14.42,871700.0,12.598,12.6241,12.5284,12.5458,871700.0
2010-04-07 11:30:00,14.43,14.43,14.34,14.35,773400.0,12.5545,12.5545,12.4762,12.4849,773400.0
2010-04-07 12:00:00,14.34,14.35,14.2,14.2,1573300.0,12.4762,12.4849,12.3544,12.3544,1573300.0
2010-04-07 12:30:00,14.21,14.21,14.06,14.18,1254200.0,12.3631,12.3631,12.2326,12.337,1254200.0
2010-04-07 13:00:00,14.18,14.36,14.18,14.33,506800.0,12.337,12.4936,12.337,12.4675,506800.0
2010-04-07 13:30:00,14.33,14.38,14.22,14.24,651100.0,12.4675,12.511,12.3718,12.3892,651100.0
2010-04-07 14:00:00,14.24,14.27,14.19,14.24,1060400.0,12.3892,12.4153,12.3457,12.3892,1060400.0
2010-04-07 14:30:00,14.24,14.26,14.12,14.15,1566100.0,12.3892,12.4066,12.2848,12.3109,1566100.0
2010-04-07 15:00:00,14.15,14.18,14.12,14.15,1168700.0,12.3109,12.337,12.2848,12.3109,1168700.0
2010-04-07 15:30:00,14.15,14.18,14.1,14.15,1278300.0,12.3109,12.337,12.2674,12.3109,1278300.0
2010-04-08 09:30:00,14.63,14.65,14.38,14.58,2241300.0,12.7285,12.7459,12.511,12.685,2241300.0
2010-04-08 10:00:00,14.58,14.59,14.36,14.47,1654700.0,12.685,12.6937,12.4936,12.5893,1654700.0
2010-04-08 10:30:00,14.47,14.59,14.4,14.55,960700.0,12.5893,12.6937,12.5284,12.6589,960700.0
2010-04-08 11:00:00,14.55,14.6,14.43,14.44,1179200.0,12.6589,12.7024,12.5545,12.5632,1179200.0
2010-04-08 11:30:00,14.45,14.59,14.44,14.55,583300.0,12.5719,12.6937,12.5632,12.6589,583300.0
2010-04-08 12:00:00,14.55,14.56,14.44,14.46,659800.0,12.6589,12.6676,12.5632,12.5806,659800.0
2010-04-08 12:30:00,14.47,14.54,14.42,14.49,635100.0,12.5893,12.6502,12.5458,12.6067,635100.0
2010-04-08 13:00:00,14.49,14.56,14.49,14.52,505400.0,12.6067,12.6676,12.6067,12.6328,505400.0
2010-04-08 13:30:00,14.51,14.6,14.51,14.59,523400.0,12.6241,12.7024,12.6241,12.6937,523400.0
2010-04-08 14:00:00,14.58,14.7,14.58,14.7,642900.0,12.685,12.7894,12.685,12.7894,642900.0
2010-04-08 14:30:00,14.7,14.83,14.69,14.8,832300.0,12.7894,12.9025,12.7807,12.8764,832300.0
2010-04-08 15:00:00,14.79,14.81,14.72,14.75,1344200.0,12.8677,12.8851,12.8068,12.8329,1344200.0
2010-04-08 15:30:00,14.75,14.81,14.74,14.81,1815800.0,12.8329,12.8851,12.8242,12.8851,1815800.0
2010-04-09 09:30:00,14.76,14.86,14.54,14.59,1825800.0,12.8416,12.9286,12.6502,12.6937,1825800.0
2010-04-09 10:00:00,14.58,14.64,14.51,14.53,1746400.0,12.685,12.7372,12.6241,12.6415,1746400.0
2010-04-09 10:30:00,14.53,14.67,14.52,14.65,851500.0,12.6415,12.7633,12.6328,12.7459,851500.0
2010-04-09 11:00:00,14.66,14.66,14.49,14.59,1274600.0,12.7546,12.7546,12.6067,12.6937,1274600.0
2010-04-09 11:30:00,14.59,14.61,14.55,14.56,386400.0,12.6937,12.7111,12.6589,12.6676,386400.0
2010-04-09 12:00:00,14.55,14.66,14.55,14.62,475800.0,12.6589,12.7546,12.6589,12.7198,475800.0
2010-04-09 12:30:00,14.62,14.62,14.57,14.59,320300.0,12.7198,12.7198,12.6763,12.6937,320300.0
2010-04-09 13:00:00,14.59,14.62,14.56,14.6,192300.0,12.6937,12.7198,12.6676,12.7024,192300.0
2010-04-09 13:30:00,14.6,14.63,14.54,14.56,261300.0,12.7024,12.7285,12.6502,12.6676,261300.0
2010-04-09 14:00:00,14.55,14.68,14.54,14.66,305100.0,12.6589,12.772,12.6502,12.7546,305100.0
2010-04-09 14:30:00,14.67,14.71,14.64,14.65,246300.0,12.7633,12.7981,12.7372,12.7459,246300.0
2010-04-09 15:00:00,14.64,14.76,14.62,14.63,652600.0,12.7372,12.8416,12.7198,12.7285,652600.0
2010-04-09 15:30:00,14.63,14.63,14.55,14.56,2599100.0,12.7285,12.7285,12.6589,12.6676,2599100.0
2010-04-12 09:30:00,14.67,14.92,14.66,14.73,869800.0,12.7633,12.9808,12.7546,12.8155,869800.0
2010-04-12 10:00:00,14.73,14.73,14.61,14.69,880100.0,12.8155,12.8155,12.7111,12.7807,880100.0
2010-04-12 10:30:00,14.69,14.7,14.64,14.66,528300.0,12.7807,12.7894,12.7372,12.7546,528300.0
2010-04-12 11:00:00,14.67,14.7,14.61,14.69,631100.0,12.7633,12.7894,12.7111,12.7807,631100.0
2010-04-12 11:30:00,14.69,14.71,14.62,14.64,886800.0,12.7807,12.7981,12.7198,12.7372,886800.0
2010-04-12 12:00:00,14.65,14.73,14.64,14.73,321400.0,12.7459,12.8155,12.7372,12.8155,321400.0
2010-04-12 12:30:00,14.73,14.8,14.72,14.76,378700.0,12.8155,12.8764,12.8068,12.8416,378700.0
2010-04-12 13:00:00,14.75,14.82,14.75,14.8,416900.0,12.8329,12.8938,12.8329,12.8764,416900.0
2010-04-12 13:30:00,14.8,14.85,14.79,14.81,419500.0,12.8764,12.9199,12.8677,12.8851,419500.0
2010-04-12 14:00:00,14.81,14.85,14.77,14.77,443800.0,12.8851,12.9199,12.8503,12.8503,443800.0
2010-04-12 14:30:00,14.77,14.88,14.76,14.86,671200.0,12.8503,12.946,12.8416,12.9286,671200.0
2010-04-12 15:00:00,14.87,14.9,14.85,14.89,532800.0,12.9373,12.9634,12.9199,12.9547,532800.0
2010-04-12 15:30:00,14.89,14.94,14.88,14.92,1307400.0,12.9547,12.9982,12.946,12.9808,1307400.0
2010-04-13 09:30:00,14.84,14.92,14.77,14.84,1210100.0,12.9112,12.9808,12.8503,12.9112,1210100.0
2010-04-13 10:00:00,14.85,14.85,14.58,14.68,857400.0,12.9199,12.9199,12.685,12.772,857400.0
2010-04-13 10:30:00,14.68,14.68,14.49,14.51,737600.0,12.772,12.772,12.6067,12.6241,737600.0
2010-04-13 11:00:00,14.51,14.57,14.42,14.44,560300.0,12.6241,12.6763,12.5458,12.5632,560300.0
2010-04-13 11:30:00,14.44,14.44,14.36,14.42,628100.0,12.5632,12.5632,12.4936,12.5458,628100.0
2010-04-13 12:00:00,14.41,14.47,14.3,14.38,474300.0,12.5371,12.5893,12.4414,12.511,474300.0
2010-04-13 12:30:00,14.38,14.45,14.37,14.42,420700.0,12.511,12.5719,12.5023,12.5458,420700.0
2010-04-13 13:00:00,14.42,14.47,14.36,14.39,443500.0,12.5458,12.5893,12.4936,12.5197,443500.0
2010-04-13 13:30:00,14.39,14.45,14.36,14.45,305200.0,12.5197,12.5719,12.4936,12.5719,305200.0
2010-04-13 14:00:00,14.44,14.62,14.42,14.61,908400.0,12.5632,12.7198,12.5458,12.7111,908400.0
2010-04-13 14:30:00,14.61,14.61,14.46,14.48,542700.0,12.7111,12.7111,12.5806,12.598,542700.0
2010-04-13 15:00:00,14.48,14.5,14.37,14.38,585600.0,12.598,12.6154,12.5023,12.511,585600.0
2010-04-13 15:30:00,14.38,14.48,14.34,14.34,1495900.0,12.511,12.598,12.4762,12.4762,1495900.0
2010-04-14 09:30:00,14.47,14.73,14.41,14.69,847100.0,12.5893,12.8155,12.5371,12.7807,847100.0
2010-04-14 10:00:00,14.7,14.72,14.64,14.71,386000.0,12.7894,12.8068,12.7372,12.7981,386000.0
2010-04-14 10:30:00,14.71,14.78,14.7,14.74,577900.0,12.7981,12.859,12.7894,12.8242,577900.0
2010-04-14 11:00:00,14.74,14.78,14.73,14.76,494200.0,12.8242,12.859,12.8155,12.8416,494200.0
2010-04-14 11:30:00,14.77,14.77,14.57,14.59,1140300.0,12.8503,12.8503,12.6763,12.6937,1140300.0
2010-04-14 12:00:00,14.59,14.64,14.59,14.64,669400.0,12.6937,12.7372,12.6937,12.7372,669400.0
2010-04-14 12:30:00,14.64,14.65,14.48,14.48,844700.0,12.7372,12.7459,12.598,12.598,844700.0
2010-04-14 13:00:00,14.48,14.58,14.48,14.51,492700.0,12.598,12.685,12.598,12.6241,492700.0
2010-04-14 13:30:00,14.52,14.52,14.49,14.5,505600.0,12.6328,12.6328,12.6067,12.6154,505600.0
2010-04-14 14:00:00,14.49,14.54,14.49,14.53,483200.0,12.6067,12.6502,12.6067,12.6415,483200.0
2010-04-14 14:30:00,14.53,14.58,14.49,14.58,573600.0,12.6415,12.685,12.6067,12.685,573600.0
2010-04-14 15:00:00,14.58,14.6,14.45,14.46,1022400.0,12.685,12.7024,12.5719,12.5806,1022400.0
2010-04-14 15:30:00,14.45,14.49,14.33,14.34,2283600.0,12.5719,12.6067,12.4675,12.4762,2283600.0
2010-04-15 09:30:00,14.4,14.54,14.4,14.48,1002500.0,12.5284,12.6502,12.5284,12.598,1002500.0
2010-04-15 10:00:00,14.47,14.51,14.35,14.35,791000.0,12.5893,12.6241,12.4849,12.4849,791000.0
2010-04-15 10:30:00,14.35,14.37,14.28,14.3,755800.0,12.4849,12.5023,12.424,12.4414,755800.0
2010-04-15 11:00:00,14.3,14.31,14.15,14.16,785400.0,12.4414,12.4501,12.3109,12.3196,785400.0
2010-04-15 11:30:00,14.15,14.15,14.04,14.08,815100.0,12.3109,12.3109,12.2152,12.25,815100.0
2010-04-15 12:00:00,14.1,14.14,14.01,14.05,586400.0,12.2674,12.3022,12.1891,12.2239,586400.0
2010-04-15 12:30:00,14.05,14.14,14.04,14.14,310300.0,12.2239,12.3022,12.2152,12.3022,310300.0
2010-04-15 13:00:00,14.14,14.35,14.13,14.19,1743100.0,12.3022,12.4849,12.2935,12.3457,1743100.0
2010-04-15 13:30:00,14.19,14.56,14.14,14.47,2606200.0,12.3457,12.6676,12.3022,12.5893,2606200.0
2010-04-15 14:00:00,14.47,14.47,14.34,14.35,947000.0,12.5893,12.5893,12.4762,12.4849,947000.0
2010-04-15 14:30:00,14.35,14.49,14.29,14.48,1326700.0,12.4849,12.6067,12.4327,12.598,1326700.0
2010-04-15 15:00:00,14.47,14.48,14.38,14.39,932300.0,12.5893,12.598,12.511,12.5197,932300.0
2010-04-15 15:30:00,14.39,14.43,14.35,14.38,1272400.0,12.5197,12.5545,12.4849,12.511,1272400.0
2010-04-16 09:30:00,14.38,14.4,14.06,14.06,980400.0,12.511,12.5284,12.2326,12.2326,980400.0
2010-04-16 10:00:00,14.05,14.11,13.97,14.0,1640200.0,12.2239,12.2761,12.1543,12.1804,1640200.0
2010-04-16 10:30:00,14.01,14.07,13.95,14.0,1761800.0,12.1891,12.2413,12.1369,12.1804,1761800.0
2010-04-16 11:00:00,14.0,14.03,13.74,13.77,1059100.0,12.1804,12.2065,11.9541,11.9802,1059100.0
2010-04-16 11:30:00,13.77,13.88,13.7,13.88,1079900.0,11.9802,12.076,11.9193,12.076,1079900.0
2010-04-16 12:00:00,13.87,13.96,13.81,13.9,682300.0,12.0673,12.1456,12.015,12.0934,682300.0
2010-04-16 12:30:00,13.9,13.93,13.84,13.9,809300.0,12.0934,12.1195,12.0411,12.0934,809300.0
2010-04-16 13:00:00,13.89,13.95,13.8,13.83,479500.0,12.0847,12.1369,12.0063,12.0324,479500.0
2010-04-16 13:30:00,13.83,13.85,13.77,13.8,397500.0,12.0324,12.0499,11.9802,12.0063,397500.0
2010-04-16 14:00:00,13.8,13.94,13.79,13.94,533700.0,12.0063,12.1282,11.9976,12.1282,533700.0
2010-04-16 14:30:00,13.93,13.95,13.8,13.83,560400.0,12.1195,12.1369,12.0063,12.0324,560400.0
2010-04-16 15:00:00,13.83,13.9,13.83,13.89,704300.0,12.0324,12.0934,12.0324,12.0847,704300.0
2010-04-16 15:30:00,13.88,13.9,13.81,13.86,2149200.0,12.076,12.0934,12.015,12.0586,2149200.0
2010-04-19 09:30:00,13.78,14.2,13.6,14.07,2014000.0,11.9889,12.3544,11.8323,12.2413,2014000.0
2010-04-19 10:00:00,14.07,14.1,13.84,14.0,1300500.0,12.2413,12.2674,12.0411,12.1804,1300500.0
2010-04-19 10:30:00,14.0,14.01,13.83,13.91,648900.0,12.1804,12.1891,12.0324,12.1021,648900.0
2010-04-19 11:00:00,13.91,13.96,13.76,13.78,728600.0,12.1021,12.1456,11.9715,11.9889,728600.0
2010-04-19 11:30:00,13.77,13.82,13.55,13.57,856200.0,11.9802,12.0237,11.7888,11.8062,856200.0
2010-04-19 12:00:00,13.57,13.66,13.56,13.63,1171600.0,11.8062,11.8845,11.7975,11.8584,1171600.0
2010-04-19 12:30:00,13.63,13.64,13.55,13.61,698500.0,11.8584,11.8671,11.7888,11.841,698500.0
2010-04-19 13:00:00,13.61,13.68,13.56,13.62,855400.0,11.841,11.9019,11.7975,11.8497,855400.0
2010-04-19 13:30:00,13.61,13.63,13.52,13.54,774400.0,11.841,11.8584,11.7627,11.7801,774400.0
2010-04-19 14:00:00,13.54,13.54,13.45,13.52,1445200.0,11.7801,11.7801,11.7018,11.7627,1445200.0
2010-04-19 14:30:00,13.52,13.56,13.47,13.55,1302200.0,11.7627,11.7975,11.7192,11.7888,1302200.0
2010-04-19 15:00:00,13.54,13.56,13.44,13.48,2028700.0,11.7801,11.7975,11.6931,11.7279,2028700.0
2010-04-19 15:30:00,13.48,13.49,13.17,13.2,4510400.0,11.7279,11.7366,11.4582,11.4843,4510400.0
2010-04-20 09:30:00,13.4,13.48,13.01,13.02,3216500.0,11.6583,11.7279,11.319,11.3277,3216500.0
2010-04-20 10:00:00,13.03,13.04,12.68,12.85,2908900.0,11.3364,11.3451,11.0319,11.1798,2908900.0
2010-04-20 10:30:00,12.85,13.03,12.74,12.99,2811900.0,11.1798,11.3364,11.0841,11.3016,2811900.0
2010-04-20 11:00:00,13.0,13.12,12.96,13.05,1506600.0,11.3103,11.4147,11.2755,11.3538,1506600.0
2010-04-20 11:30:00,13.05,13.09,12.96,13.0,1027000.0,11.3538,11.3886,11.2755,11.3103,1027000.0
2010-04-20 12:00:00,13.0,13.01,12.96,12.99,1558300.0,11.3103,11.319,11.2755,11.3016,1558300.0
2010-04-20 12:30:00,12.99,13.01,12.97,12.98,510400.0,11.3016,11.319,11.2842,11.2929,510400.0
2010-04-20 13:00:00,12.98,13.0,12.88,12.89,665400.0,11.2929,11.3103,11.2059,11.2146,665400.0
2010-04-20 13:30:00,12.88,12.97,12.88,12.91,801300.0,11.2059,11.2842,11.2059,11.232,801300.0
2010-04-20 14:00:00,12.91,12.93,12.78,12.81,1562700.0,11.232,11.2494,11.1189,11.145,1562700.0
2010-04-20 14:30:00,12.81,13.26,12.81,13.23,3783900.0,11.145,11.5365,11.145,11.5104,3783900.0
2010-04-20 15:00:00,13.23,13.27,13.11,13.13,2185200.0,11.5104,11.5452,11.406,11.4234,2185200.0
2010-04-20 15:30:00,13.13,13.16,13.1,13.15,2548000.0,11.4234,11.4495,11.3973,11.4408,2548000.0
2010-04-21 09:30:00,13.31,13.37,12.87,12.96,2097800.0,11.58,11.6322,11.1972,11.2755,2097800.0
2010-04-21 10:00:00,12.97,13.08,12.9,12.9,1483100.0,11.2842,11.3799,11.2233,11.2233,1483100.0
2010-04-21 10:30:00,12.9,12.95,12.78,12.82,1555900.0,11.2233,11.2668,11.1189,11.1537,1555900.0
2010-04-21 11:00:00,12.83,12.9,12.7,12.81,2652400.0,11.1624,11.2233,11.0493,11.145,2652400.0
2010-04-21 11:30:00,12.77,12.86,12.72,12.86,2262900.0,11.1102,11.1885,11.0667,11.1885,2262900.0
2010-04-21 12:00:00,12.85,12.88,12.7,12.7,799900.0,11.1798,11.2059,11.0493,11.0493,799900.0
2010-04-21 12:30:00,12.7,12.77,12.67,12.7,1537900.0,11.0493,11.1102,11.0232,11.0493,1537900.0
2010-04-21 13:00:00,12.7,12.74,12.53,12.53,2194300.0,11.0493,11.0841,10.9014,10.9014,2194300.0
2010-04-21 13:30:00,12.53,12.64,12.48,12.64,2162900.0,10.9014,10.9971,10.8579,10.9971,2162900.0
2010-04-21 14:00:00,12.64,12.64,12.5,12.52,952600.0,10.9971,10.9971,10.8753,10.8927,952600.0
2010-04-21 14:30:00,12.52,12.53,12.4,12.48,1565300.0,10.8927,10.9014,10.7883,10.8579,1565300.0
2010-04-21 15:00:00,12.48,12.5,12.35,12.36,1716300.0,10.8579,10.8753,10.7448,10.7535,1716300.0
2010-04-21 15:30:00,12.37,12.58,12.36,12.58,3872800.0,10.7622,10.9449,10.7535,10.9449,3872800.0
2010-04-22 09:30:00,12.6,12.6,12.1,12.28,2513300.0,10.9623,10.9623,10.5273,10.6839,2513300.0
2010-04-22 10:00:00,12.28,12.58,12.23,12.29,2513700.0,10.6839,10.9449,10.6404,10.6926,2513700.0
2010-04-22 10:30:00,12.29,12.84,12.16,12.47,5432300.0,10.6926,11.1711,10.5795,10.8492,5432300.0
2010-04-22 11:00:00,12.47,12.65,12.35,12.51,1726500.0,10.8492,11.0058,10.7448,10.884,1726500.0
2010-04-22 11:30:00,12.51,12.54,12.39,12.52,1197300.0,10.884,10.9101,10.7796,10.8927,1197300.0
2010-04-22 12:00:00,12.51,12.55,12.49,12.51,535500.0,10.884,10.9188,10.8666,10.884,535500.0
2010-04-22 12:30:00,12.51,12.54,12.47,12.47,675500.0,10.884,10.9101,10.8492,10.8492,675500.0
2010-04-22 13:00:00,12.48,12.64,12.48,12.52,1423100.0,10.8579,10.9971,10.8579,10.8927,1423100.0
2010-04-22 13:30:00,12.52,12.62,12.51,12.6,1088900.0,10.8927,10.9797,10.884,10.9623,1088900.0
2010-04-22 14:00:00,12.6,12.68,12.48,12.53,2014700.0,10.9623,11.0319,10.8579,10.9014,2014700.0
2010-04-22 14:30:00,12.54,12.57,12.45,12.51,1960400.0,10.9101,10.9362,10.8318,10.884,1960400.0
2010-04-22 15:00:00,12.51,12.52,12.33,12.34,1560900.0,10.884,10.8927,10.7274,10.7361,1560900.0
2010-04-22 15:30:00,12.34,12.4,12.19,12.34,3932100.0,10.7361,10.7883,10.6056,10.7361,3932100.0
2010-04-23 09:30:00,12.47,12.64,12.45,12.46,1471100.0,10.8492,10.9971,10.8318,10.8405,1471100.0
2010-04-23 10:00:00,12.47,12.64,12.47,12.57,1104100.0,10.8492,10.9971,10.8492,10.9362,1104100.0
2010-04-23 10:30:00,12.57,12.84,12.54,12.79,1902100.0,10.9362,11.1711,10.9101,11.1276,1902100.0
2010-04-23 11:00:00,12.78,12.86,12.66,12.8,1794200.0,11.1189,11.1885,11.0145,11.1363,1794200.0
2010-04-23 11:30:00,12.8,12.87,12.73,12.87,1618900.0,11.1363,11.1972,11.0754,11.1972,1618900.0
2010-04-23 12:00:00,12.87,12.89,12.77,12.84,744100.0,11.1972,11.2146,11.1102,11.1711,744100.0
2010-04-23 12:30:00,12.83,12.95,12.79,12.95,847400.0,11.1624,11.2668,11.1276,11.2668,847400.0
2010-04-23 13:00:00,12.94,12.96,12.83,12.86,1132800.0,11.2581,11.2755,11.1624,11.1885,1132800.0
2010-04-23 13:30:00,12.86,12.94,12.8,12.93,614200.0,11.1885,11.2581,11.1363,11.2494,614200.0
2010-04-23 14:00:00,12.93,13.15,12.9,13.08,1996400.0,11.2494,11.4408,11.2233,11.3799,1996400.0
2010-04-23 14:30:00,13.08,13.22,13.06,13.17,2534700.0,11.3799,11.5017,11.3625,11.4582,2534700.0
2010-04-23 15:00:00,13.16,13.17,12.99,13.02,1907400.0,11.4495,11.4582,11.3016,11.3277,1907400.0
2010-04-23 15:30:00,13.02,13.04,12.98,13.01,2847600.0,11.3277,11.3451,11.2929,11.319,2847600.0
2010-04-26 09:30:00,13.1,13.1,12.78,12.91,1353800.0,11.3973,11.3973,11.1189,11.232,1353800.0
2010-04-26 10:00:00,12.91,13.15,12.9,13.01,1802100.0,11.232,11.4408,11.2233,11.319,1802100.0
2010-04-26 10:30:00,13.01,13.08,12.91,13.04,821500.0,11.319,11.3799,11.232,11.3451,821500.0
2010-04-26 11:00:00,13.03,13.07,12.96,13.06,844900.0,11.3364,11.3712,11.2755,11.3625,844900.0
2010-04-26 11:30:00,13.06,13.08,13.01,13.04,787500.0,11.3625,11.3799,11.319,11.3451,787500.0
2010-04-26 12:00:00,13.05,13.09,13.0,13.06,878900.0,11.3538,11.3886,11.3103,11.3625,878900.0
2010-04-26 12:30:00,13.06,13.14,13.03,13.05,897400.0,11.3625,11.4321,11.3364,11.3538,897400.0
2010-04-26 13:00:00,13.03,13.08,12.97,13.05,941200.0,11.3364,11.3799,11.2842,11.3538,941200.0
2010-04-26 13:30:00,13.05,13.06,13.02,13.05,452400.0,11.3538,11.3625,11.3277,11.3538,452400.0
2010-04-26 14:00:00,13.05,13.06,12.99,12.99,881800.0,11.3538,11.3625,11.3016,11.3016,881800.0
2010-04-26 14:30:00,13.0,13.05,12.98,13.03,901200.0,11.3103,11.3538,11.2929,11.3364,901200.0
2010-04-26 15:00:00,13.03,13.04,12.86,12.86,1276500.0,11.3364,11.3451,11.1885,11.1885,1276500.0
2010-04-26 15:30:00,12.87,13.02,12.86,12.93,1360600.0,11.1972,11.3277,11.1885,11.2494,1360600.0
2010-04-27 09:30:00,12.88,12.99,12.75,12.8,1477300.0,11.2059,11.3016,11.0928,11.1363,1477300.0
2010-04-27 10:00:00,12.81,12.86,12.73,12.8,1291200.0,11.145,11.1885,11.0754,11.1363,1291200.0
2010-04-27 10:30:00,12.8,12.88,12.74,12.74,1022000.0,11.1363,11.2059,11.0841,11.0841,1022000.0
2010-04-27 11:00:00,12.74,12.76,12.47,12.47,1466900.0,11.0841,11.1015,10.8492,10.8492,1466900.0
2010-04-27 11:30:00,12.47,12.57,12.45,12.46,1088700.0,10.8492,10.9362,10.8318,10.8405,1088700.0
2010-04-27 12:00:00,12.46,12.54,12.45,12.5,747100.0,10.8405,10.9101,10.8318,10.8753,747100.0
2010-04-27 12:30:00,12.49,12.57,12.47,12.53,545200.0,10.8666,10.9362,10.8492,10.9014,545200.0
2010-04-27 13:00:00,12.52,12.59,12.48,12.55,640200.0,10.8927,10.9536,10.8579,10.9188,640200.0
2010-04-27 13:30:00,12.55,12.6,12.51,12.55,476100.0,10.9188,10.9623,10.884,10.9188,476100.0
2010-04-27 14:00:00,12.54,12.57,12.49,12.49,562000.0,10.9101,10.9362,10.8666,10.8666,562000.0
2010-04-27 14:30:00,12.49,12.49,12.4,12.43,556800.0,10.8666,10.8666,10.7883,10.8144,556800.0
2010-04-27 15:00:00,12.42,12.49,12.41,12.47,803000.0,10.8057,10.8666,10.797,10.8492,803000.0
2010-04-27 15:30:00,12.47,12.48,12.2,12.21,2701400.0,10.8492,10.8579,10.6143,10.623,2701400.0
2010-04-28 09:30:00,12.47,12.57,12.33,12.43,1004400.0,10.8492,10.9362,10.7274,10.8144,1004400.0
2010-04-28 10:00:00,12.43,12.45,12.18,12.28,1457900.0,10.8144,10.8318,10.5969,10.6839,1457900.0
2010-04-28 10:30:00,12.28,12.35,12.21,12.34,752100.0,10.6839,10.7448,10.623,10.7361,752100.0
2010-04-28 11:00:00,12.35,12.42,12.28,12.3,1033600.0,10.7448,10.8057,10.6839,10.7013,1033600.0
2010-04-28 11:30:00,12.3,12.31,12.12,12.22,1211500.0,10.7013,10.71,10.5447,10.6317,1211500.0
2010-04-28 12:00:00,12.22,12.23,12.16,12.2,540300.0,10.6317,10.6404,10.5795,10.6143,540300.0
2010-04-28 12:30:00,12.2,12.24,12.16,12.18,514700.0,10.6143,10.6491,10.5795,10.5969,514700.0
2010-04-28 13:00:00,12.18,12.2,12.16,12.17,529600.0,10.5969,10.6143,10.5795,10.5882,529600.0
2010-04-28 13:30:00,12.18,12.24,12.15,12.21,780000.0,10.5969,10.6491,10.5708,10.623,780000.0
2010-04-28 14:00:00,12.22,12.29,12.16,12.22,1282300.0,10.6317,10.6926,10.5795,10.6317,1282300.0
2010-04-28 14:30:00,12.22,12.28,12.17,12.21,967300.0,10.6317,10.6839,10.5882,10.623,967300.0
2010-04-28 15:00:00,12.21,12.31,12.2,12.22,1057100.0,10.623,10.71,10.6143,10.6317,1057100.0
2010-04-28 15:30:00,12.22,12.25,12.11,12.17,1761800.0,10.6317,10.6578,10.536,10.5882,1761800.0
2010-04-29 09:30:00,12.36,12.51,12.28,12.29,1204600.0,10.7535,10.884,10.6839,10.6926,1204600.0
2010-04-29 10:00:00,12.29,12.38,12.23,12.37,1408300.0,10.6926,10.7709,10.6404,10.7622,1408300.0
2010-04-29 10:30:00,12.37,12.42,12.31,12.37,769700.0,10.7622,10.8057,10.71,10.7622,769700.0
2010-04-29 11:00:00,12.37,12.37,12.28,12.28,769700.0,10.7622,10.7622,10.6839,10.6839,769700.0
2010-04-29 11:30:00,12.28,12.3,12.22,12.27,913000.0,10.6839,10.7013,10.6317,10.6752,913000.0
2010-04-29 12:00:00,12.26,12.29,12.14,12.16,1146800.0,10.6665,10.6926,10.5621,10.5795,1146800.0
2010-04-29 12:30:00,12.16,12.26,12.11,12.22,614900.0,10.5795,10.6665,10.536,10.6317,614900.0
2010-04-29 13:00:00,12.21,12.24,12.17,12.19,498000.0,10.623,10.6491,10.5882,10.6056,498000.0
2010-04-29 13:30:00,12.19,12.22,12.17,12.2,571600.0,10.6056,10.6317,10.5882,10.6143,571600.0
2010-04-29 14:00:00,12.2,12.23,12.15,12.16,682800.0,10.6143,10.6404,10.5708,10.5795,682800.0
2010-04-29 14:30:00,12.16,12.19,12.1,12.11,673700.0,10.5795,10.6056,10.5273,10.536,673700.0
2010-04-29 15:00:00,12.11,12.11,11.95,11.97,2130100.0,10.536,10.536,10.3968,10.4142,2130100.0
2010-04-29 15:30:00,11.98,12.11,11.97,12.1,1834200.0,10.4229,10.536,10.4142,10.5273,1834200.0
2010-04-30 09:30:00,12.22,12.58,12.2,12.43,3454900.0,10.6317,10.9449,10.6143,10.8144,3454900.0
2010-04-30 10:00:00,12.43,12.53,12.36,12.41,3762300.0,10.8144,10.9014,10.7535,10.797,3762300.0
2010-04-30 10:30:00,12.41,12.43,12.33,12.36,1362800.0,10.797,10.8144,10.7274,10.7535,1362800.0
2010-04-30 11:00:00,12.37,12.4,12.28,12.3,989300.0,10.7622,10.7883,10.6839,10.7013,989300.0
2010-04-30 11:30:00,12.3,12.43,12.29,12.39,1235300.0,10.7013,10.8144,10.6926,10.7796,1235300.0
2010-04-30 12:00:00,12.39,12.42,12.27,12.28,957400.0,10.7796,10.8057,10.6752,10.6839,957400.0
2010-04-30 12:30:00,12.28,12.29,12.15,12.17,587900.0,10.6839,10.6926,10.5708,10.5882,587900.0
2010-04-30 13:00:00,12.17,12.18,12.02,12.07,936500.0,10.5882,10.5969,10.4577,10.5012,936500.0
2010-04-30 13:30:00,12.07,12.12,12.03,12.04,1590800.0,10.5012,10.5447,10.4664,10.4751,1590800.0
2010-04-30 14:00:00,12.04,12.1,12.01,12.08,1386200.0,10.4751,10.5273,10.449,10.5099,1386200.0
2010-04-30 14:30:00,12.09,12.11,12.01,12.05,822500.0,10.5186,10.536,10.449,10.4838,822500.0
2010-04-30 15:00:00,12.05,12.09,12.02,12.05,2356200.0,10.4838,10.5186,10.4577,10.4838,2356200.0
2010-04-30 15:30:00,12.05,12.09,12.0,12.07,2135300.0,10.4838,10.5186,10.4403,10.5012,2135300.0
2010-05-03 09:30:00,12.3,12.58,12.22,12.25,1681100.0,10.7013,10.9449,10.6317,10.6578,1681100.0
2010-05-03 10:00:00,12.26,12.4,12.16,12.39,836600.0,10.6665,10.7883,10.5795,10.7796,836600.0
2010-05-03 10:30:00,12.4,12.5,12.27,12.36,706200.0,10.7883,10.8753,10.6752,10.7535,706200.0
2010-05-03 11:00:00,12.36,12.48,12.33,12.44,529600.0,10.7535,10.8579,10.7274,10.8231,529600.0
2010-05-03 11:30:00,12.44,12.5,12.38,12.49,628700.0,10.8231,10.8753,10.7709,10.8666,628700.0
2010-05-03 12:00:00,12.49,12.63,12.49,12.6,832600.0,10.8666,10.9884,10.8666,10.9623,832600.0
2010-05-03 12:30:00,12.6,12.71,12.59,12.7,823800.0,10.9623,11.058,10.9536,11.0493,823800.0
2010-05-03 13:00:00,12.69,12.71,12.6,12.65,930600.0,11.0406,11.058,10.9623,11.0058,930600.0
2010-05-03 13:30:00,12.65,12.7,12.62,12.7,771900.0,11.0058,11.0493,10.9797,11.0493,771900.0
2010-05-03 14:00:00,12.7,12.74,12.61,12.63,1367900.0,11.0493,11.0841,10.971,10.9884,1367900.0
2010-05-03 14:30:00,12.62,12.64,12.54,12.58,851800.0,10.9797,10.9971,10.9101,10.9449,851800.0
2010-05-03 15:00:00,12.57,12.61,12.47,12.54,771600.0,10.9362,10.971,10.8492,10.9101,771600.0
2010-05-03 15:30:00,12.53,12.6,12.5,12.58,1168800.0,10.9014,10.9623,10.8753,10.9449,1168800.0
2010-05-04 09:30:00,12.32,12.35,12.18,12.2,1861200.0,10.7187,10.7448,10.5969,10.6143,1861200.0
2010-05-04 10:00:00,12.21,12.23,12.03,12.13,1733700.0,10.623,10.6404,10.4664,10.5534,1733700.0
2010-05-04 10:30:00,12.13,12.15,11.91,11.92,1647200.0,10.5534,10.5708,10.362,10.3707,1647200.0
2010-05-04 11:00:00,11.91,11.94,11.8,11.84,1862100.0,10.362,10.3881,10.2663,10.3011,1862100.0
2010-05-04 11:30:00,11.84,11.99,11.8,11.84,1678500.0,10.3011,10.4316,10.2663,10.3011,1678500.0
2010-05-04 12:00:00,11.84,11.88,11.6,11.64,1350200.0,10.3011,10.3359,10.0923,10.1271,1350200.0
2010-05-04 12:30:00,11.64,11.76,11.62,11.71,774200.0,10.1271,10.2315,10.1097,10.188,774200.0
2010-05-04 13:00:00,11.71,11.8,11.7,11.79,654500.0,10.188,10.2663,10.1793,10.2576,654500.0
2010-05-04 13:30:00,11.8,11.88,11.71,11.79,890400.0,10.2663,10.3359,10.188,10.2576,890400.0
2010-05-04 14:00:00,11.78,11.79,11.65,11.65,798600.0,10.2489,10.2576,10.1358,10.1358,798600.0
2010-05-04 14:30:00,11.66,11.7,11.54,11.57,1214300.0,10.1445,10.1793,10.0401,10.0662,1214300.0
2010-05-04 15:00:00,11.57,11.81,11.49,11.78,1528300.0,10.0662,10.275,9.9966,10.2489,1528300.0
2010-05-04 15:30:00,11.78,11.82,11.68,11.77,2284000.0,10.2489,10.2837,10.1619,10.2402,2284000.0
2010-05-05 09:30:00,11.51,11.77,11.3,11.77,2632900.0,10.014,10.2402,9.8313,10.2402,2632900.0
2010-05-05 10:00:00,11.76,12.34,11.75,12.17,3874100.0,10.2315,10.7361,10.2228,10.5882,3874100.0
2010-05-05 10:30:00,12.17,12.3,12.03,12.29,2292400.0,10.5882,10.7013,10.4664,10.6926,2292400.0
2010-05-05 11:00:00,12.29,12.42,12.24,12.26,1232600.0,10.6926,10.8057,10.6491,10.6665,1232600.0
2010-05-05 11:30:00,12.25,12.32,12.22,12.25,716100.0,10.6578,10.7187,10.6317,10.6578,716100.0
2010-05-05 12:00:00,12.25,12.31,12.18,12.19,602600.0,10.6578,10.71,10.5969,10.6056,602600.0
2010-05-05 12:30:00,12.2,12.25,12.18,12.2,1017200.0,10.6143,10.6578,10.5969,10.6143,1017200.0
2010-05-05 13:00:00,12.2,12.25,12.19,12.22,565700.0,10.6143,10.6578,10.6056,10.6317,565700.0
2010-05-05 13:30:00,12.22,12.38,12.19,12.3,1392500.0,10.6317,10.7709,10.6056,10.7013,1392500.0
2010-05-05 14:00:00,12.31,12.4,12.19,12.22,1413200.0,10.71,10.7883,10.6056,10.6317,1413200.0
2010-05-05 14:30:00,12.22,12.23,12.04,12.14,1716100.0,10.6317,10.6404,10.4751,10.5621,1716100.0
2010-05-05 15:00:00,12.14,12.3,12.03,12.27,1929600.0,10.5621,10.7013,10.4664,10.6752,1929600.0
2010-05-05 15:30:00,12.27,12.38,12.25,12.3,4160800.0,10.6752,10.7709,10.6578,10.7013,4160800.0
2010-05-06 09:30:00,12.15,12.53,12.03,12.43,2065800.0,10.5708,10.9014,10.4664,10.8144,2065800.0
2010-05-06 10:00:00,12.43,12.5,12.35,12.45,2167400.0,10.8144,10.8753,10.7448,10.8318,2167400.0
2010-05-06 10:30:00,12.46,12.49,12.17,12.28,2159200.0,10.8405,10.8666,10.5882,10.6839,2159200.0
2010-05-06 11:00:00,12.27,12.32,11.94,12.14,1529800.0,10.6752,10.7187,10.3881,10.5621,1529800.0
2010-05-06 11:30:00,12.14,12.14,11.96,12.03,1301500.0,10.5621,10.5621,10.4055,10.4664,1301500.0
2010-05-06 12:00:00,12.02,12.23,12.01,12.16,1020400.0,10.4577,10.6404,10.449,10.5795,1020400.0
2010-05-06 12:30:00,12.15,12.17,11.87,11.88,1001800.0,10.5708,10.5882,10.3272,10.3359,1001800.0
2010-05-06 13:00:00,11.88,11.99,11.7,11.79,938000.0,10.3359,10.4316,10.1793,10.2576,938000.0
2010-05-06 13:30:00,11.79,11.79,11.68,11.69,1097900.0,10.2576,10.2576,10.1619,10.1706,1097900.0
2010-05-06 14:00:00,11.7,11.7,11.23,11.38,2127800.0,10.1793,10.1793,9.7704,9.9009,2127800.0
2010-05-06 14:30:00,11.37,11.83,10.9,11.6,1753900.0,9.8922,10.2924,9.4833,10.0923,1753900.0
2010-05-06 15:00:00,11.61,12.02,11.48,11.53,1599400.0,10.101,10.4577,9.9879,10.0314,1599400.0
2010-05-06 15:30:00,11.53,11.76,11.5,11.69,2223400.0,10.0314,10.2315,10.0053,10.1706,2223400.0
2010-05-07 09:30:00,11.73,12.31,11.45,11.86,2501500.0,10.2054,10.71,9.9618,10.3185,2501500.0
2010-05-07 10:00:00,11.85,11.95,11.4,11.47,3535400.0,10.3098,10.3968,9.9183,9.9792,3535400.0
2010-05-07 10:30:00,11.48,11.96,11.44,11.83,2300400.0,9.9879,10.4055,9.9531,10.2924,2300400.0
2010-05-07 11:00:00,11.84,12.21,11.8,11.87,1568100.0,10.3011,10.623,10.2663,10.3272,1568100.0
2010-05-07 11:30:00,11.87,12.17,11.77,12.1,1520200.0,10.3272,10.5882,10.2402,10.5273,1520200.0
2010-05-07 12:00:00,12.1,12.29,12.04,12.21,1522100.0,10.5273,10.6926,10.4751,10.623,1522100.0
2010-05-07 12:30:00,12.22,12.23,12.03,12.03,1007000.0,10.6317,10.6404,10.4664,10.4664,1007000.0
2010-05-07 13:00:00,12.04,12.18,12.0,12.0,1420000.0,10.4751,10.5969,10.4403,10.4403,1420000.0
2010-05-07 13:30:00,12.0,12.12,11.98,12.07,1044000.0,10.4403,10.5447,10.4229,10.5012,1044000.0
2010-05-07 14:00:00,12.08,12.11,11.79,11.8,1147700.0,10.5099,10.536,10.2576,10.2663,1147700.0
2010-05-07 14:30:00,11.8,11.95,11.75,11.85,910900.0,10.2663,10.3968,10.2228,10.3098,910900.0
2010-05-07 15:00:00,11.84,11.9,11.7,11.82,1116200.0,10.3011,10.3533,10.1793,10.2837,1116200.0
2010-05-07 15:30:00,11.82,11.82,11.63,11.71,2492900.0,10.2837,10.2837,10.1184,10.188,2492900.0
2010-05-10 09:30:00,12.44,12.44,12.2,12.28,1523100.0,10.8231,10.8231,10.6143,10.6839,1523100.0
2010-05-10 10:00:00,12.28,12.29,12.1,12.15,1144700.0,10.6839,10.6926,10.5273,10.5708,1144700.0
2010-05-10 10:30:00,12.14,12.34,12.13,12.3,649200.0,10.5621,10.7361,10.5534,10.7013,649200.0
2010-05-10 11:00:00,12.3,12.38,12.27,12.34,575800.0,10.7013,10.7709,10.6752,10.7361,575800.0
2010-05-10 11:30:00,12.33,12.35,12.27,12.28,584400.0,10.7274,10.7448,10.6752,10.6839,584400.0
2010-05-10 12:00:00,12.28,12.3,12.27,12.28,445000.0,10.6839,10.7013,10.6752,10.6839,445000.0
2010-05-10 12:30:00,12.29,12.3,12.27,12.28,286500.0,10.6926,10.7013,10.6752,10.6839,286500.0
2010-05-10 13:00:00,12.28,12.29,12.16,12.24,486400.0,10.6839,10.6926,10.5795,10.6491,486400.0
2010-05-10 13:30:00,12.24,12.3,12.22,12.28,633900.0,10.6491,10.7013,10.6317,10.6839,633900.0
2010-05-10 14:00:00,12.28,12.31,12.27,12.29,483800.0,10.6839,10.71,10.6752,10.6926,483800.0
2010-05-10 14:30:00,12.28,12.32,12.27,12.27,424800.0,10.6839,10.7187,10.6752,10.6752,424800.0
2010-05-10 15:00:00,12.28,12.29,12.24,12.27,740100.0,10.6839,10.6926,10.6491,10.6752,740100.0
2010-05-10 15:30:00,12.27,12.35,12.26,12.28,1761000.0,10.6752,10.7448,10.6665,10.6839,1761000.0
2010-05-11 09:30:00,12.16,12.23,12.03,12.09,630200.0,10.5795,10.6404,10.4664,10.5186,630200.0
2010-05-11 10:00:00,12.1,12.12,11.96,12.02,679600.0,10.5273,10.5447,10.4055,10.4577,679600.0
2010-05-11 10:30:00,12.01,12.02,11.92,11.99,680100.0,10.449,10.4577,10.3707,10.4316,680100.0
2010-05-11 11:00:00,11.99,12.14,11.99,12.14,514700.0,10.4316,10.5621,10.4316,10.5621,514700.0
2010-05-11 11:30:00,12.13,12.27,12.12,12.17,743000.0,10.5534,10.6752,10.5447,10.5882,743000.0
2010-05-11 12:00:00,12.16,12.22,12.15,12.19,498500.0,10.5795,10.6317,10.5708,10.6056,498500.0
2010-05-11 12:30:00,12.18,12.24,12.16,12.23,484700.0,10.5969,10.6491,10.5795,10.6404,484700.0
2010-05-11 13:00:00,12.24,12.28,12.23,12.28,584200.0,10.6491,10.6839,10.6404,10.6839,584200.0
2010-05-11 13:30:00,12.28,12.34,12.24,12.3,728200.0,10.6839,10.7361,10.6491,10.7013,728200.0
2010-05-11 14:00:00,12.31,12.43,12.3,12.41,1594800.0,10.71,10.8144,10.7013,10.797,1594800.0
2010-05-11 14:30:00,12.41,12.51,12.35,12.45,2074700.0,10.797,10.884,10.7448,10.8318,2074700.0
2010-05-11 15:00:00,12.45,12.45,12.33,12.42,1596800.0,10.8318,10.8318,10.7274,10.8057,1596800.0
2010-05-11 15:30:00,12.42,12.49,12.33,12.41,2242500.0,10.8057,10.8666,10.7274,10.797,2242500.0
2010-05-12 09:30:00,12.54,13.29,12.5,13.18,3781200.0,10.9101,11.5626,10.8753,11.4669,3781200.0
2010-05-12 10:00:00,13.18,13.25,13.03,13.23,2071100.0,11.4669,11.5278,11.3364,11.5104,2071100.0
2010-05-12 10:30:00,13.23,13.4,13.17,13.34,2310500.0,11.5104,11.6583,11.4582,11.6061,2310500.0
2010-05-12 11:00:00,13.33,13.35,13.0,13.08,1039800.0,11.5974,11.6148,11.3103,11.3799,1039800.0
2010-05-12 11:30:00,13.08,13.28,13.08,13.28,759400.0,11.3799,11.5539,11.3799,11.5539,759400.0
2010-05-12 12:00:00,13.28,13.3,13.09,13.25,655200.0,11.5539,11.5713,11.3886,11.5278,655200.0
2010-05-12 12:30:00,13.26,13.44,13.25,13.41,1583800.0,11.5365,11.6931,11.5278,11.667,1583800.0
2010-05-12 13:00:00,13.41,13.41,13.29,13.39,1073200.0,11.667,11.667,11.5626,11.6496,1073200.0
2010-05-12 13:30:00,13.38,13.49,13.36,13.45,1132300.0,11.6409,11.7366,11.6235,11.7018,1132300.0
2010-05-12 14:00:00,13.45,13.53,13.45,13.46,860000.0,11.7018,11.7714,11.7018,11.7105,860000.0
2010-05-12 14:30:00,13.46,13.48,13.4,13.46,808900.0,11.7105,11.7279,11.6583,11.7105,808900.0
2010-05-12 15:00:00,13.45,13.62,13.44,13.54,1410400.0,11.7018,11.8497,11.6931,11.7801,1410400.0
2010-05-12 15:30:00,13.53,13.58,13.44,13.54,2039200.0,11.7714,11.8149,11.6931,11.7801,2039200.0
2010-05-13 09:30:00,13.5,13.88,13.5,13.85,1757700.0,11.7453,12.076,11.7453,12.0499,1757700.0
2010-05-13 10:00:00,13.84,13.97,13.84,13.88,1168500.0,12.0411,12.1543,12.0411,12.076,1168500.0
2010-05-13 10:30:00,13.88,13.91,13.68,13.68,1188000.0,12.076,12.1021,11.9019,11.9019,1188000.0
2010-05-13 11:00:00,13.68,13.83,13.6,13.79,921200.0,11.9019,12.0324,11.8323,11.9976,921200.0
2010-05-13 11:30:00,13.79,13.81,13.6,13.62,832400.0,11.9976,12.015,11.8323,11.8497,832400.0
2010-05-13 12:00:00,13.61,13.67,13.45,13.52,564800.0,11.841,11.8932,11.7018,11.7627,564800.0
2010-05-13 12:30:00,13.53,13.58,13.49,13.5,403800.0,11.7714,11.8149,11.7366,11.7453,403800.0
2010-05-13 13:00:00,13.5,13.52,13.41,13.41,452400.0,11.7453,11.7627,11.667,11.667,452400.0
2010-05-13 13:30:00,13.41,13.5,13.39,13.4,395000.0,11.667,11.7453,11.6496,11.6583,395000.0
2010-05-13 14:00:00,13.4,13.46,13.39,13.44,398100.0,11.6583,11.7105,11.6496,11.6931,398100.0
2010-05-13 14:30:00,13.44,13.45,13.29,13.3,545700.0,11.6931,11.7018,11.5626,11.5713,545700.0
2010-05-13 15:00:00,13.31,13.36,13.18,13.32,786100.0,11.58,11.6235,11.4669,11.5887,786100.0
2010-05-13 15:30:00,13.31,13.34,13.18,13.25,1268900.0,11.58,11.6061,11.4669,11.5278,1268900.0
2010-05-14 09:30:00,13.21,13.34,13.09,13.26,1262500.0,11.493,11.6061,11.3886,11.5365,1262500.0
2010-05-14 10:00:00,13.26,13.46,13.2,13.39,831400.0,11.5365,11.7105,11.4843,11.6496,831400.0
2010-05-14 10:30:00,13.4,13.53,13.33,13.5,971900.0,11.6583,11.7714,11.5974,11.7453,971900.0
2010-05-14 11:00:00,13.49,13.55,13.19,13.2,1615200.0,11.7366,11.7888,11.4756,11.4843,1615200.0
2010-05-14 11:30:00,13.2,13.27,13.03,13.07,1164300.0,11.4843,11.5452,11.3364,11.3712,1164300.0
2010-05-14 12:00:00,13.06,13.27,13.01,13.22,731000.0,11.3625,11.5452,11.319,11.5017,731000.0
2010-05-14 12:30:00,13.22,13.4,13.18,13.39,1121000.0,11.5017,11.6583,11.4669,11.6496,1121000.0
2010-05-14 13:00:00,13.38,13.64,13.37,13.63,1947800.0,11.6409,11.8671,11.6322,11.8584,1947800.0
2010-05-14 13:30:00,13.64,13.89,13.61,13.86,2233900.0,11.8671,12.0847,11.841,12.0586,2233900.0
2010-05-14 14:00:00,13.85,13.9,13.77,13.77,1215100.0,12.0499,12.0934,11.9802,11.9802,1215100.0
2010-05-14 14:30:00,13.78,13.89,13.77,13.81,1012400.0,11.9889,12.0847,11.9802,12.015,1012400.0
2010-05-14 15:00:00,13.81,13.81,13.56,13.69,2700700.0,12.015,12.015,11.7975,11.9106,2700700.0
2010-05-14 15:30:00,13.69,13.76,13.67,13.72,2489100.0,11.9106,11.9715,11.8932,11.9367,2489100.0
2010-05-17 09:30:00,13.76,13.87,13.6,13.68,1768400.0,11.9715,12.0673,11.8323,11.9019,1768400.0
2010-05-17 10:00:00,13.68,14.0,13.65,14.0,1002100.0,11.9019,12.1804,11.8758,12.1804,1002100.0
2010-05-17 10:30:00,13.99,14.0,13.8,13.84,1091100.0,12.1717,12.1804,12.0063,12.0411,1091100.0
2010-05-17 11:00:00,13.83,13.87,13.64,13.65,433400.0,12.0324,12.0673,11.8671,11.8758,433400.0
2010-05-17 11:30:00,13.66,13.73,13.65,13.65,395900.0,11.8845,11.9454,11.8758,11.8758,395900.0
2010-05-17 12:00:00,13.65,13.65,13.36,13.37,713600.0,11.8758,11.8758,11.6235,11.6322,713600.0
2010-05-17 12:30:00,13.36,13.58,13.3,13.55,954800.0,11.6235,11.8149,11.5713,11.7888,954800.0
2010-05-17 13:00:00,13.55,13.69,13.53,13.66,497300.0,11.7888,11.9106,11.7714,11.8845,497300.0
2010-05-17 13:30:00,13.66,13.69,13.54,13.67,443500.0,11.8845,11.9106,11.7801,11.8932,443500.0
2010-05-17 14:00:00,13.68,13.73,13.6,13.69,419900.0,11.9019,11.9454,11.8323,11.9106,419900.0
2010-05-17 14:30:00,13.69,13.83,13.67,13.82,518000.0,11.9106,12.0324,11.8932,12.0237,518000.0
2010-05-17 15:00:00,13.81,13.92,13.78,13.84,887100.0,12.015,12.1108,11.9889,12.0411,887100.0
2010-05-17 15:30:00,13.84,13.96,13.82,13.93,1309400.0,12.0411,12.1456,12.0237,12.1195,1309400.0
2010-05-18 09:30:00,13.98,14.1,13.66,13.68,1246900.0,12.163,12.2674,11.8845,11.9019,1246900.0
2010-05-18 10:00:00,13.68,13.73,13.55,13.64,877800.0,11.9019,11.9454,11.7888,11.8671,877800.0
2010-05-18 10:30:00,13.65,13.68,13.51,13.59,574200.0,11.8758,11.9019,11.754,11.8236,574200.0
2010-05-18 11:00:00,13.59,13.79,13.54,13.78,637200.0,11.8236,11.9976,11.7801,11.9889,637200.0
2010-05-18 11:30:00,13.79,13.8,13.62,13.74,588900.0,11.9976,12.0063,11.8497,11.9541,588900.0
2010-05-18 12:00:00,13.75,13.84,13.67,13.82,637800.0,11.9628,12.0411,11.8932,12.0237,637800.0
2010-05-18 12:30:00,13.82,13.87,13.72,13.73,390900.0,12.0237,12.0673,11.9367,11.9454,390900.0
2010-05-18 13:00:00,13.72,13.82,13.7,13.79,552100.0,11.9367,12.0237,11.9193,11.9976,552100.0
2010-05-18 13:30:00,13.79,13.84,13.68,13.72,625400.0,11.9976,12.0411,11.9019,11.9367,625400.0
2010-05-18 14:00:00,13.72,13.79,13.68,13.7,496000.0,11.9367,11.9976,11.9019,11.9193,496000.0
2010-05-18 14:30:00,13.7,13.71,13.55,13.59,888000.0,11.9193,11.928,11.7888,11.8236,888000.0
2010-05-18 15:00:00,13.59,13.68,13.49,13.49,1270200.0,11.8236,11.9019,11.7366,11.7366,1270200.0
2010-05-18 15:30:00,13.49,13.69,13.45,13.58,2065100.0,11.7366,11.9106,11.7018,11.8149,2065100.0
2010-05-19 09:30:00,13.4,13.8,13.3,13.62,1061800.0,11.6583,12.0063,11.5713,11.8497,1061800.0
2010-05-19 10:00:00,13.63,13.63,13.26,13.43,1346000.0,11.8584,11.8584,11.5365,11.6844,1346000.0
2010-05-19 10:30:00,13.43,13.49,13.27,13.28,541100.0,11.6844,11.7366,11.5452,11.5539,541100.0
2010-05-19 11:00:00,13.28,13.3,13.2,13.29,750900.0,11.5539,11.5713,11.4843,11.5626,750900.0
2010-05-19 11:30:00,13.29,13.42,13.25,13.38,401400.0,11.5626,11.6757,11.5278,11.6409,401400.0
2010-05-19 12:00:00,13.38,13.66,13.38,13.61,586600.0,11.6409,11.8845,11.6409,11.841,586600.0
2010-05-19 12:30:00,13.6,13.61,13.4,13.54,542500.0,11.8323,11.841,11.6583,11.7801,542500.0
2010-05-19 13:00:00,13.54,13.68,13.47,13.64,469200.0,11.7801,11.9019,11.7192,11.8671,469200.0
2010-05-19 13:30:00,13.64,13.75,13.59,13.73,497200.0,11.8671,11.9628,11.8236,11.9454,497200.0
2010-05-19 14:00:00,13.73,13.85,13.68,13.77,683200.0,11.9454,12.0499,11.9019,11.9802,683200.0
2010-05-19 14:30:00,13.76,13.79,13.65,13.7,602900.0,11.9715,11.9976,11.8758,11.9193,602900.0
2010-05-19 15:00:00,13.7,13.73,13.53,13.6,527100.0,11.9193,11.9454,11.7714,11.8323,527100.0
2010-05-19 15:30:00,13.6,13.67,13.53,13.62,1935200.0,11.8323,11.8932,11.7714,11.8497,1935200.0
2010-05-20 09:30:00,13.23,13.4,12.94,13.28,1739800.0,11.5104,11.6583,11.2581,11.5539,1739800.0
2010-05-20 10:00:00,13.27,13.34,13.01,13.04,1603100.0,11.5452,11.6061,11.319,11.3451,1603100.0
2010-05-20 10:30:00,13.03,13.1,12.9,12.99,1959600.0,11.3364,11.3973,11.2233,11.3016,1959600.0
2010-05-20 11:00:00,12.99,13.15,12.95,13.15,1713600.0,11.3016,11.4408,11.2668,11.4408,1713600.0
2010-05-20 11:30:00,13.15,13.15,12.99,13.1,1290000.0,11.4408,11.4408,11.3016,11.3973,1290000.0
2010-05-20 12:00:00,13.09,13.11,13.0,13.0,929200.0,11.3886,11.406,11.3103,11.3103,929200.0
2010-05-20 12:30:00,13.0,13.02,12.89,12.91,787400.0,11.3103,11.3277,11.2146,11.232,787400.0
2010-05-20 13:00:00,12.91,13.05,12.9,12.99,572500.0,11.232,11.3538,11.2233,11.3016,572500.0
2010-05-20 13:30:00,13.0,13.07,12.98,13.06,607800.0,11.3103,11.3712,11.2929,11.3625,607800.0
2010-05-20 14:00:00,13.06,13.08,12.96,13.0,806100.0,11.3625,11.3799,11.2755,11.3103,806100.0
2010-05-20 14:30:00,13.01,13.19,12.98,13.07,1244600.0,11.319,11.4756,11.2929,11.3712,1244600.0
2010-05-20 15:00:00,13.08,13.13,13.01,13.07,1070300.0,11.3799,11.4234,11.319,11.3712,1070300.0
2010-05-20 15:30:00,13.06,13.1,12.89,12.9,1286000.0,11.3625,11.3973,11.2146,11.2233,1286000.0
2010-05-21 09:30:00,12.81,13.35,12.65,13.27,2015600.0,11.145,11.6148,11.0058,11.5452,2015600.0
2010-05-21 10:00:00,13.27,13.39,13.06,13.15,1091900.0,11.5452,11.6496,11.3625,11.4408,1091900.0
2010-05-21 10:30:00,13.14,13.25,13.07,13.12,502200.0,11.4321,11.5278,11.3712,11.4147,502200.0
2010-05-21 11:00:00,13.12,13.3,13.11,13.22,375400.0,11.4147,11.5713,11.406,11.5017,375400.0
2010-05-21 11:30:00,13.21,13.39,13.19,13.39,558700.0,11.493,11.6496,11.4756,11.6496,558700.0
2010-05-21 12:00:00,13.38,13.5,13.25,13.45,630800.0,11.6409,11.7453,11.5278,11.7018,630800.0
2010-05-21 12:30:00,13.45,13.54,13.34,13.35,873100.0,11.7018,11.7801,11.6061,11.6148,873100.0
2010-05-21 13:00:00,13.34,13.39,13.25,13.31,348400.0,11.6061,11.6496,11.5278,11.58,348400.0
2010-05-21 13:30:00,13.31,13.49,13.29,13.46,332200.0,11.58,11.7366,11.5626,11.7105,332200.0
2010-05-21 14:00:00,13.46,13.53,13.42,13.46,699400.0,11.7105,11.7714,11.6757,11.7105,699400.0
2010-05-21 14:30:00,13.46,13.47,13.3,13.39,640500.0,11.7105,11.7192,11.5713,11.6496,640500.0
2010-05-21 15:00:00,13.39,13.43,13.22,13.24,771800.0,11.6496,11.6844,11.5017,11.5191,771800.0
2010-05-21 15:30:00,13.24,13.36,13.24,13.32,2056500.0,11.5191,11.6235,11.5191,11.5887,2056500.0
2010-05-24 09:30:00,13.12,13.87,13.01,13.61,1862400.0,11.4147,12.0673,11.319,11.841,1862400.0
2010-05-24 10:00:00,13.63,13.9,13.62,13.85,1307100.0,11.8584,12.0934,11.8497,12.0499,1307100.0
2010-05-24 10:30:00,13.85,13.9,13.69,13.73,652300.0,12.0499,12.0934,11.9106,11.9454,652300.0
2010-05-24 11:00:00,13.73,13.73,13.59,13.62,441700.0,11.9454,11.9454,11.8236,11.8497,441700.0
2010-05-24 11:30:00,13.61,13.78,13.61,13.75,424200.0,11.841,11.9889,11.841,11.9628,424200.0
2010-05-24 12:00:00,13.75,13.81,13.64,13.68,324000.0,11.9628,12.015,11.8671,11.9019,324000.0
2010-05-24 12:30:00,13.69,13.74,13.59,13.69,568600.0,11.9106,11.9541,11.8236,11.9106,568600.0
2010-05-24 13:00:00,13.69,13.74,13.61,13.65,310500.0,11.9106,11.9541,11.841,11.8758,310500.0
2010-05-24 13:30:00,13.65,13.66,13.55,13.58,276900.0,11.8758,11.8845,11.7888,11.8149,276900.0
2010-05-24 14:00:00,13.58,13.69,13.56,13.6,267600.0,11.8149,11.9106,11.7975,11.8323,267600.0
2010-05-24 14:30:00,13.6,13.63,13.56,13.57,305600.0,11.8323,11.8584,11.7975,11.8062,305600.0
2010-05-24 15:00:00,13.57,13.74,13.52,13.57,770500.0,11.8062,11.9541,11.7627,11.8062,770500.0
2010-05-24 15:30:00,13.56,13.6,13.45,13.47,1094200.0,11.7975,11.8323,11.7018,11.7192,1094200.0
2010-05-25 09:30:00,13.0,13.35,13.0,13.02,1195900.0,11.3103,11.6148,11.3103,11.3277,1195900.0
2010-05-25 10:00:00,13.03,13.28,13.02,13.23,914600.0,11.3364,11.5539,11.3277,11.5104,914600.0
2010-05-25 10:30:00,13.23,13.35,13.11,13.21,716900.0,11.5104,11.6148,11.406,11.493,716900.0
2010-05-25 11:00:00,13.21,13.26,13.11,13.13,709300.0,11.493,11.5365,11.406,11.4234,709300.0
2010-05-25 11:30:00,13.13,13.27,13.08,13.27,445800.0,11.4234,11.5452,11.3799,11.5452,445800.0
2010-05-25 12:00:00,13.26,13.47,13.25,13.43,789700.0,11.5365,11.7192,11.5278,11.6844,789700.0
2010-05-25 12:30:00,13.42,13.43,13.32,13.41,605500.0,11.6757,11.6844,11.5887,11.667,605500.0
2010-05-25 13:00:00,13.41,13.45,13.35,13.42,627300.0,11.667,11.7018,11.6148,11.6757,627300.0
2010-05-25 13:30:00,13.42,13.49,13.37,13.4,483100.0,11.6757,11.7366,11.6322,11.6583,483100.0
2010-05-25 14:00:00,13.4,13.66,13.32,13.59,1016900.0,11.6583,11.8845,11.5887,11.8236,1016900.0
2010-05-25 14:30:00,13.59,13.86,13.57,13.76,957500.0,11.8236,12.0586,11.8062,11.9715,957500.0
2010-05-25 15:00:00,13.76,13.8,13.68,13.76,959900.0,11.9715,12.0063,11.9019,11.9715,959900.0
2010-05-25 15:30:00,13.77,13.92,13.75,13.85,2080500.0,11.9802,12.1108,11.9628,12.0499,2080500.0
2010-05-26 09:30:00,13.97,14.26,13.43,14.25,1868300.0,12.1543,12.4066,11.6844,12.3979,1868300.0
2010-05-26 10:00:00,14.24,14.45,14.22,14.34,1509400.0,12.3892,12.5719,12.3718,12.4762,1509400.0
2010-05-26 10:30:00,14.34,14.48,14.3,14.37,1050200.0,12.4762,12.598,12.4414,12.5023,1050200.0
2010-05-26 11:00:00,14.36,14.45,14.31,14.37,599600.0,12.4936,12.5719,12.4501,12.5023,599600.0
2010-05-26 11:30:00,14.37,14.37,13.9,14.24,2139300.0,12.5023,12.5023,12.0934,12.3892,2139300.0
2010-05-26 12:00:00,14.25,14.3,14.18,14.2,906200.0,12.3979,12.4414,12.337,12.3544,906200.0
2010-05-26 12:30:00,14.2,14.27,14.15,14.27,671200.0,12.3544,12.4153,12.3109,12.4153,671200.0
2010-05-26 13:00:00,14.26,14.29,14.17,14.18,884900.0,12.4066,12.4327,12.3283,12.337,884900.0
2010-05-26 13:30:00,14.18,14.21,14.14,14.2,594600.0,12.337,12.3631,12.3022,12.3544,594600.0
2010-05-26 14:00:00,14.2,14.31,14.18,14.18,961300.0,12.3544,12.4501,12.337,12.337,961300.0
2010-05-26 14:30:00,14.18,14.19,13.97,14.05,943300.0,12.337,12.3457,12.1543,12.2239,943300.0
2010-05-26 15:00:00,14.05,14.15,13.74,13.74,968900.0,12.2239,12.3109,11.9541,11.9541,968900.0
2010-05-26 15:30:00,13.74,14.11,13.7,13.84,2248000.0,11.9541,12.2761,11.9193,12.0411,2248000.0
2010-05-27 09:30:00,14.09,14.26,13.95,14.02,873100.0,12.2587,12.4066,12.1369,12.1978,873100.0
2010-05-27 10:00:00,14.02,14.05,13.95,14.05,1632400.0,12.1978,12.2239,12.1369,12.2239,1632400.0
2010-05-27 10:30:00,14.05,14.08,14.01,14.02,837600.0,12.2239,12.25,12.1891,12.1978,837600.0
2010-05-27 11:00:00,14.02,14.02,13.84,13.87,983500.0,12.1978,12.1978,12.0411,12.0673,983500.0
2010-05-27 11:30:00,13.87,13.95,13.85,13.94,622500.0,12.0673,12.1369,12.0499,12.1282,622500.0
2010-05-27 12:00:00,13.93,14.02,13.92,13.98,708600.0,12.1195,12.1978,12.1108,12.163,708600.0
2010-05-27 12:30:00,13.98,14.03,13.94,13.95,517200.0,12.163,12.2065,12.1282,12.1369,517200.0
2010-05-27 13:00:00,13.95,14.01,13.91,13.99,526600.0,12.1369,12.1891,12.1021,12.1717,526600.0
2010-05-27 13:30:00,13.99,14.0,13.84,13.84,1062000.0,12.1717,12.1804,12.0411,12.0411,1062000.0
2010-05-27 14:00:00,13.85,13.96,13.84,13.95,751000.0,12.0499,12.1456,12.0411,12.1369,751000.0
2010-05-27 14:30:00,13.96,14.0,13.89,13.9,599400.0,12.1456,12.1804,12.0847,12.0934,599400.0
2010-05-27 15:00:00,13.89,13.94,13.84,13.89,1031600.0,12.0847,12.1282,12.0411,12.0847,1031600.0
2010-05-27 15:30:00,13.88,13.95,13.85,13.95,1435000.0,12.076,12.1369,12.0499,12.1369,1435000.0
2010-05-28 09:30:00,13.65,13.91,13.55,13.84,1172800.0,11.8758,12.1021,11.7888,12.0411,1172800.0
2010-05-28 10:00:00,13.85,13.9,13.73,13.84,863600.0,12.0499,12.0934,11.9454,12.0411,863600.0
2010-05-28 10:30:00,13.84,13.86,13.57,13.61,504500.0,12.0411,12.0586,11.8062,11.841,504500.0
2010-05-28 11:00:00,13.61,13.65,13.54,13.62,351000.0,11.841,11.8758,11.7801,11.8497,351000.0
2010-05-28 11:30:00,13.61,13.67,13.56,13.61,590300.0,11.841,11.8932,11.7975,11.841,590300.0
2010-05-28 12:00:00,13.61,13.75,13.6,13.73,299600.0,11.841,11.9628,11.8323,11.9454,299600.0
2010-05-28 12:30:00,13.73,13.76,13.59,13.68,459800.0,11.9454,11.9715,11.8236,11.9019,459800.0
2010-05-28 13:00:00,13.69,13.72,13.48,13.54,605700.0,11.9106,11.9367,11.7279,11.7801,605700.0
2010-05-28 13:30:00,13.54,13.58,13.48,13.54,333000.0,11.7801,11.8149,11.7279,11.7801,333000.0
2010-05-28 14:00:00,13.53,13.55,13.4,13.51,562400.0,11.7714,11.7888,11.6583,11.754,562400.0
2010-05-28 14:30:00,13.51,13.67,13.48,13.59,518000.0,11.754,11.8932,11.7279,11.8236,518000.0
2010-05-28 15:00:00,13.58,13.69,13.57,13.67,801200.0,11.8149,11.9106,11.8062,11.8932,801200.0
2010-05-28 15:30:00,13.68,13.7,13.55,13.58,1044000.0,11.9019,11.9193,11.7888,11.8149,1044000.0
2010-06-01 09:30:00,13.31,13.53,13.24,13.38,836000.0,11.58,11.7714,11.5191,11.6409,836000.0
2010-06-01 10:00:00,13.39,13.49,13.31,13.48,1991000.0,11.6496,11.7366,11.58,11.7279,1991000.0
2010-06-01 10:30:00,13.49,13.75,13.49,13.51,1056900.0,11.7366,11.9628,11.7366,11.754,1056900.0
2010-06-01 11:00:00,13.52,13.54,13.35,13.44,682000.0,11.7627,11.7801,11.6148,11.6931,682000.0
2010-06-01 11:30:00,13.45,13.74,13.44,13.73,1038200.0,11.7018,11.9541,11.6931,11.9454,1038200.0
2010-06-01 12:00:00,13.73,13.82,13.67,13.8,682200.0,11.9454,12.0237,11.8932,12.0063,682200.0
2010-06-01 12:30:00,13.8,13.82,13.69,13.71,440000.0,12.0063,12.0237,11.9106,11.928,440000.0
2010-06-01 13:00:00,13.72,13.86,13.72,13.8,454100.0,11.9367,12.0586,11.9367,12.0063,454100.0
2010-06-01 13:30:00,13.81,13.85,13.74,13.74,222600.0,12.015,12.0499,11.9541,11.9541,222600.0
2010-06-01 14:00:00,13.74,13.82,13.7,13.76,704100.0,11.9541,12.0237,11.9193,11.9715,704100.0
2010-06-01 14:30:00,13.76,13.85,13.74,13.85,703600.0,11.9715,12.0499,11.9541,12.0499,703600.0
2010-06-01 15:00:00,13.85,13.88,13.69,13.69,758000.0,12.0499,12.076,11.9106,11.9106,758000.0
2010-06-01 15:30:00,13.69,13.72,13.54,13.55,1570900.0,11.9106,11.9367,11.7801,11.7888,1570900.0
2010-06-02 09:30:00,13.89,14.25,13.86,13.98,3376000.0,12.0847,12.3979,12.0586,12.163,3376000.0
2010-06-02 10:00:00,13.98,14.14,13.9,14.05,2059700.0,12.163,12.3022,12.0934,12.2239,2059700.0
2010-06-02 10:30:00,14.05,14.05,13.9,13.94,1530000.0,12.2239,12.2239,12.0934,12.1282,1530000.0
2010-06-02 11:00:00,13.94,14.03,13.92,13.96,1565200.0,12.1282,12.2065,12.1108,12.1456,1565200.0
2010-06-02 11:30:00,13.96,14.09,13.93,14.07,947400.0,12.1456,12.2587,12.1195,12.2413,947400.0
2010-06-02 12:00:00,14.06,14.17,14.06,14.11,891300.0,12.2326,12.3283,12.2326,12.2761,891300.0
2010-06-02 12:30:00,14.11,14.15,14.04,14.13,495800.0,12.2761,12.3109,12.2152,12.2935,495800.0
2010-06-02 13:00:00,14.14,14.19,14.09,14.11,889700.0,12.3022,12.3457,12.2587,12.2761,889700.0
2010-06-02 13:30:00,14.1,14.13,14.05,14.06,418100.0,12.2674,12.2935,12.2239,12.2326,418100.0
2010-06-02 14:00:00,14.05,14.09,13.99,14.03,542300.0,12.2239,12.2587,12.1717,12.2065,542300.0
2010-06-02 14:30:00,14.03,14.16,14.02,14.1,1545800.0,12.2065,12.3196,12.1978,12.2674,1545800.0
2010-06-02 15:00:00,14.1,14.16,14.07,14.11,1315200.0,12.2674,12.3196,12.2413,12.2761,1315200.0
2010-06-02 15:30:00,14.12,14.12,14.07,14.1,1249400.0,12.2848,12.2848,12.2413,12.2674,1249400.0
2010-06-03 09:30:00,14.18,14.5,14.18,14.4,2057300.0,12.337,12.6154,12.337,12.5284,2057300.0
2010-06-03 10:00:00,14.39,14.4,14.09,14.09,848200.0,12.5197,12.5284,12.2587,12.2587,848200.0
2010-06-03 10:30:00,14.09,14.39,14.04,14.3,1069000.0,12.2587,12.5197,12.2152,12.4414,1069000.0
2010-06-03 11:00:00,14.31,14.35,14.2,14.21,375500.0,12.4501,12.4849,12.3544,12.3631,375500.0
2010-06-03 11:30:00,14.21,14.26,14.14,14.2,412300.0,12.3631,12.4066,12.3022,12.3544,412300.0
2010-06-03 12:00:00,14.2,14.22,14.1,14.16,544800.0,12.3544,12.3718,12.2674,12.3196,544800.0
2010-06-03 12:30:00,14.15,14.24,14.11,14.22,396200.0,12.3109,12.3892,12.2761,12.3718,396200.0
2010-06-03 13:00:00,14.21,14.23,14.19,14.21,628900.0,12.3631,12.3805,12.3457,12.3631,628900.0
2010-06-03 13:30:00,14.21,14.24,14.2,14.22,678000.0,12.3631,12.3892,12.3544,12.3718,678000.0
2010-06-03 14:00:00,14.21,14.23,14.18,14.22,630800.0,12.3631,12.3805,12.337,12.3718,630800.0
2010-06-03 14:30:00,14.21,14.29,14.2,14.28,819100.0,12.3631,12.4327,12.3544,12.424,819100.0
2010-06-03 15:00:00,14.28,14.3,14.25,14.29,691400.0,12.424,12.4414,12.3979,12.4327,691400.0
2010-06-03 15:30:00,14.29,14.32,14.23,14.28,1089400.0,12.4327,12.4588,12.3805,12.424,1089400.0
2010-06-04 09:30:00,13.95,14.1,13.81,14.05,1643500.0,12.1369,12.2674,12.015,12.2239,1643500.0
2010-06-04 10:00:00,14.04,14.08,13.93,14.02,899500.0,12.2152,12.25,12.1195,12.1978,899500.0
2010-06-04 10:30:00,14.01,14.04,13.91,13.92,609600.0,12.1891,12.2152,12.1021,12.1108,609600.0
2010-06-04 11:00:00,13.92,13.93,13.74,13.8,720800.0,12.1108,12.1195,11.9541,12.0063,720800.0
2010-06-04 11:30:00,13.8,13.99,13.79,13.86,512500.0,12.0063,12.1717,11.9976,12.0586,512500.0
2010-06-04 12:00:00,13.86,13.88,13.72,13.85,492500.0,12.0586,12.076,11.9367,12.0499,492500.0
2010-06-04 12:30:00,13.85,13.93,13.76,13.92,373200.0,12.0499,12.1195,11.9715,12.1108,373200.0
2010-06-04 13:00:00,13.92,13.93,13.78,13.78,448000.0,12.1108,12.1195,11.9889,11.9889,448000.0
2010-06-04 13:30:00,13.78,13.79,13.65,13.67,576100.0,11.9889,11.9976,11.8758,11.8932,576100.0
2010-06-04 14:00:00,13.67,13.73,13.62,13.64,438500.0,11.8932,11.9454,11.8497,11.8671,438500.0
2010-06-04 14:30:00,13.64,13.71,13.59,13.6,625300.0,11.8671,11.928,11.8236,11.8323,625300.0
2010-06-04 15:00:00,13.6,13.73,13.59,13.65,837300.0,11.8323,11.9454,11.8236,11.8758,837300.0
2010-06-04 15:30:00,13.65,13.66,13.5,13.57,1648300.0,11.8758,11.8845,11.7453,11.8062,1648300.0
2010-06-07 09:30:00,13.68,13.88,13.43,13.77,1191700.0,11.9019,12.076,11.6844,11.9802,1191700.0
2010-06-07 10:00:00,13.76,13.88,13.59,13.65,795600.0,11.9715,12.076,11.8236,11.8758,795600.0
2010-06-07 10:30:00,13.65,13.66,13.3,13.31,698700.0,11.8758,11.8845,11.5713,11.58,698700.0
2010-06-07 11:00:00,13.32,13.4,13.17,13.19,889500.0,11.5887,11.6583,11.4582,11.4756,889500.0
2010-06-07 11:30:00,13.19,13.24,13.11,13.21,676100.0,11.4756,11.5191,11.406,11.493,676100.0
2010-06-07 12:00:00,13.2,13.35,13.16,13.17,436200.0,11.4843,11.6148,11.4495,11.4582,436200.0
2010-06-07 12:30:00,13.17,13.28,13.15,13.23,368400.0,11.4582,11.5539,11.4408,11.5104,368400.0
2010-06-07 13:00:00,13.24,13.33,13.2,13.33,249100.0,11.5191,11.5974,11.4843,11.5974,249100.0
2010-06-07 13:30:00,13.33,13.4,13.25,13.27,310400.0,11.5974,11.6583,11.5278,11.5452,310400.0
2010-06-07 14:00:00,13.26,13.31,13.21,13.24,309800.0,11.5365,11.58,11.493,11.5191,309800.0
2010-06-07 14:30:00,13.23,13.24,13.13,13.17,245500.0,11.5104,11.5191,11.4234,11.4582,245500.0
2010-06-07 15:00:00,13.17,13.29,13.16,13.17,705000.0,11.4582,11.5626,11.4495,11.4582,705000.0
2010-06-07 15:30:00,13.17,13.22,13.12,13.13,1261300.0,11.4582,11.5017,11.4147,11.4234,1261300.0
2010-06-08 09:30:00,13.26,13.43,12.95,12.96,1265200.0,11.5365,11.6844,11.2668,11.2755,1265200.0
2010-06-08 10:00:00,12.97,13.06,12.89,12.93,1293400.0,11.2842,11.3625,11.2146,11.2494,1293400.0
2010-06-08 10:30:00,12.94,12.94,12.78,12.89,1133900.0,11.2581,11.2581,11.1189,11.2146,1133900.0
2010-06-08 11:00:00,12.88,13.0,12.84,12.95,646300.0,11.2059,11.3103,11.1711,11.2668,646300.0
2010-06-08 11:30:00,12.95,13.22,12.95,13.15,767300.0,11.2668,11.5017,11.2668,11.4408,767300.0
2010-06-08 12:00:00,13.15,13.17,13.0,13.02,316100.0,11.4408,11.4582,11.3103,11.3277,316100.0
2010-06-08 12:30:00,13.02,13.14,13.02,13.11,285500.0,11.3277,11.4321,11.3277,11.406,285500.0
2010-06-08 13:00:00,13.11,13.13,13.03,13.05,364800.0,11.406,11.4234,11.3364,11.3538,364800.0
2010-06-08 13:30:00,13.06,13.08,13.01,13.08,327900.0,11.3625,11.3799,11.319,11.3799,327900.0
2010-06-08 14:00:00,13.08,13.08,12.93,13.03,883600.0,11.3799,11.3799,11.2494,11.3364,883600.0
2010-06-08 14:30:00,13.02,13.13,13.02,13.09,741100.0,11.3277,11.4234,11.3277,11.3886,741100.0
2010-06-08 15:00:00,13.09,13.13,13.04,13.12,684400.0,11.3886,11.4234,11.3451,11.4147,684400.0
2010-06-08 15:30:00,13.12,13.19,13.07,13.19,1820000.0,11.4147,11.4756,11.3712,11.4756,1820000.0
2010-06-09 09:30:00,13.25,13.62,13.25,13.53,1155500.0,11.5278,11.8497,11.5278,11.7714,1155500.0
2010-06-09 10:00:00,13.53,13.54,13.36,13.41,854200.0,11.7714,11.7801,11.6235,11.667,854200.0
2010-06-09 10:30:00,13.41,13.55,13.39,13.52,925000.0,11.667,11.7888,11.6496,11.7627,925000.0
2010-06-09 11:00:00,13.53,13.7,13.48,13.69,775900.0,11.7714,11.9193,11.7279,11.9106,775900.0
2010-06-09 11:30:00,13.68,13.73,13.63,13.66,289100.0,11.9019,11.9454,11.8584,11.8845,289100.0
2010-06-09 12:00:00,13.66,13.71,13.54,13.67,376900.0,11.8845,11.928,11.7801,11.8932,376900.0
2010-06-09 12:30:00,13.66,13.69,13.58,13.58,366100.0,11.8845,11.9106,11.8149,11.8149,366100.0
2010-06-09 13:00:00,13.59,13.66,13.55,13.59,469600.0,11.8236,11.8845,11.7888,11.8236,469600.0
2010-06-09 13:30:00,13.59,13.65,13.54,13.61,308800.0,11.8236,11.8758,11.7801,11.841,308800.0
2010-06-09 14:00:00,13.62,13.63,13.54,13.6,404300.0,11.8497,11.8584,11.7801,11.8323,404300.0
2010-06-09 14:30:00,13.61,13.66,13.5,13.5,427000.0,11.841,11.8845,11.7453,11.7453,427000.0
2010-06-09 15:00:00,13.49,13.58,13.38,13.46,598000.0,11.7366,11.8149,11.6409,11.7105,598000.0
2010-06-09 15:30:00,13.47,13.5,13.25,13.35,1512600.0,11.7192,11.7453,11.5278,11.6148,1512600.0
2010-06-10 09:30:00,13.64,13.7,13.41,13.6,1137900.0,11.8671,11.9193,11.667,11.8323,1137900.0
2010-06-10 10:00:00,13.61,13.67,13.4,13.48,821200.0,11.841,11.8932,11.6583,11.7279,821200.0
2010-06-10 10:30:00,13.48,13.55,13.42,13.45,731000.0,11.7279,11.7888,11.6757,11.7018,731000.0
2010-06-10 11:00:00,13.44,13.56,13.41,13.5,960900.0,11.6931,11.7975,11.667,11.7453,960900.0
2010-06-10 11:30:00,13.51,13.57,13.4,13.5,576200.0,11.754,11.8062,11.6583,11.7453,576200.0
2010-06-10 12:00:00,13.5,13.54,13.38,13.52,555700.0,11.7453,11.7801,11.6409,11.7627,555700.0
2010-06-10 12:30:00,13.52,13.55,13.44,13.51,598600.0,11.7627,11.7888,11.6931,11.754,598600.0
2010-06-10 13:00:00,13.5,13.51,13.43,13.45,327600.0,11.7453,11.754,11.6844,11.7018,327600.0
2010-06-10 13:30:00,13.45,13.5,13.42,13.5,406200.0,11.7018,11.7453,11.6757,11.7453,406200.0
2010-06-10 14:00:00,13.5,13.53,13.45,13.5,350600.0,11.7453,11.7714,11.7018,11.7453,350600.0
2010-06-10 14:30:00,13.49,13.51,13.41,13.43,1254300.0,11.7366,11.754,11.667,11.6844,1254300.0
2010-06-10 15:00:00,13.43,13.48,13.4,13.43,1569600.0,11.6844,11.7279,11.6583,11.6844,1569600.0
2010-06-10 15:30:00,13.43,13.45,13.33,13.34,2546200.0,11.6844,11.7018,11.5974,11.6061,2546200.0
2010-06-11 09:30:00,13.21,13.52,13.08,13.47,874700.0,11.493,11.7627,11.3799,11.7192,874700.0
2010-06-11 10:00:00,13.46,13.59,13.43,13.46,703000.0,11.7105,11.8236,11.6844,11.7105,703000.0
2010-06-11 10:30:00,13.47,13.5,13.39,13.41,517300.0,11.7192,11.7453,11.6496,11.667,517300.0
2010-06-11 11:00:00,13.4,13.49,13.39,13.39,472100.0,11.6583,11.7366,11.6496,11.6496,472100.0
2010-06-11 11:30:00,13.4,13.49,13.34,13.49,479600.0,11.6583,11.7366,11.6061,11.7366,479600.0
2010-06-11 12:00:00,13.48,13.5,13.41,13.44,307400.0,11.7279,11.7453,11.667,11.6931,307400.0
2010-06-11 12:30:00,13.45,13.5,13.43,13.5,174200.0,11.7018,11.7453,11.6844,11.7453,174200.0
2010-06-11 13:00:00,13.5,13.5,13.47,13.48,339500.0,11.7453,11.7453,11.7192,11.7279,339500.0
2010-06-11 13:30:00,13.48,13.49,13.4,13.4,465700.0,11.7279,11.7366,11.6583,11.6583,465700.0
2010-06-11 14:00:00,13.41,13.43,13.33,13.35,756400.0,11.667,11.6844,11.5974,11.6148,756400.0
2010-06-11 14:30:00,13.34,13.37,13.24,13.26,592100.0,11.6061,11.6322,11.5191,11.5365,592100.0
2010-06-11 15:00:00,13.26,13.5,13.26,13.48,827400.0,11.5365,11.7453,11.5365,11.7279,827400.0
2010-06-11 15:30:00,13.48,13.5,13.36,13.45,2217800.0,11.7279,11.7453,11.6235,11.7018,2217800.0
2010-06-14 09:30:00,13.65,13.86,13.61,13.85,2798700.0,11.8758,12.0586,11.841,12.0499,2798700.0
2010-06-14 10:00:00,13.85,14.03,13.83,13.99,2754200.0,12.0499,12.2065,12.0324,12.1717,2754200.0
2010-06-14 10:30:00,14.0,14.0,13.9,13.97,1099800.0,12.1804,12.1804,12.0934,12.1543,1099800.0
2010-06-14 11:00:00,13.98,14.0,13.9,13.95,1031600.0,12.163,12.1804,12.0934,12.1369,1031600.0
2010-06-14 11:30:00,13.95,14.06,13.94,14.02,1424100.0,12.1369,12.2326,12.1282,12.1978,1424100.0
2010-06-14 12:00:00,14.02,14.03,13.93,13.96,880800.0,12.1978,12.2065,12.1195,12.1456,880800.0
2010-06-14 12:30:00,13.96,13.97,13.79,13.82,878200.0,12.1456,12.1543,11.9976,12.0237,878200.0
2010-06-14 13:00:00,13.83,13.89,13.78,13.82,553700.0,12.0324,12.0847,11.9889,12.0237,553700.0
2010-06-14 13:30:00,13.82,13.96,13.81,13.82,966800.0,12.0237,12.1456,12.015,12.0237,966800.0
2010-06-14 14:00:00,13.81,13.82,13.68,13.76,790500.0,12.015,12.0237,11.9019,11.9715,790500.0
2010-06-14 14:30:00,13.76,13.85,13.68,13.84,640600.0,11.9715,12.0499,11.9019,12.0411,640600.0
2010-06-14 15:00:00,13.84,13.9,13.76,13.81,906400.0,12.0411,12.0934,11.9715,12.015,906400.0
2010-06-14 15:30:00,13.8,13.81,13.65,13.67,1038000.0,12.0063,12.015,11.8758,11.8932,1038000.0
2010-06-15 09:30:00,13.89,13.97,13.81,13.93,1442200.0,12.0847,12.1543,12.015,12.1195,1442200.0
2010-06-15 10:00:00,13.93,14.05,13.89,14.0,1268500.0,12.1195,12.2239,12.0847,12.1804,1268500.0
2010-06-15 10:30:00,14.0,14.15,13.97,14.02,1493700.0,12.1804,12.3109,12.1543,12.1978,1493700.0
2010-06-15 11:00:00,14.02,14.03,13.75,13.82,1485200.0,12.1978,12.2065,11.9628,12.0237,1485200.0
2010-06-15 11:30:00,13.82,13.95,13.81,13.93,672000.0,12.0237,12.1369,12.015,12.1195,672000.0
2010-06-15 12:00:00,13.93,14.01,13.91,14.0,489200.0,12.1195,12.1891,12.1021,12.1804,489200.0
2010-06-15 12:30:00,13.99,14.05,13.99,14.05,402800.0,12.1717,12.2239,12.1717,12.2239,402800.0
2010-06-15 13:00:00,14.04,14.06,13.98,14.04,413900.0,12.2152,12.2326,12.163,12.2152,413900.0
2010-06-15 13:30:00,14.04,14.08,14.04,14.07,296600.0,12.2152,12.25,12.2152,12.2413,296600.0
2010-06-15 14:00:00,14.06,14.15,14.03,14.15,707800.0,12.2326,12.3109,12.2065,12.3109,707800.0
2010-06-15 14:30:00,14.14,14.14,13.98,13.98,477700.0,12.3022,12.3022,12.163,12.163,477700.0
2010-06-15 15:00:00,13.99,14.06,13.89,14.01,1087300.0,12.1717,12.2326,12.0847,12.1891,1087300.0
2010-06-15 15:30:00,14.01,14.16,13.98,13.99,1729600.0,12.1891,12.3196,12.163,12.1717,1729600.0
2010-06-16 09:30:00,13.88,14.25,13.78,14.23,1109500.0,12.076,12.3979,11.9889,12.3805,1109500.0
2010-06-16 10:00:00,14.23,14.23,14.08,14.16,885000.0,12.3805,12.3805,12.25,12.3196,885000.0
2010-06-16 10:30:00,14.16,14.17,14.01,14.12,470300.0,12.3196,12.3283,12.1891,12.2848,470300.0
2010-06-16 11:00:00,14.13,14.44,14.09,14.37,1036800.0,12.2935,12.5632,12.2587,12.5023,1036800.0
2010-06-16 11:30:00,14.37,14.46,14.36,14.42,1248400.0,12.5023,12.5806,12.4936,12.5458,1248400.0
2010-06-16 12:00:00,14.43,14.48,14.34,14.35,1044500.0,12.5545,12.598,12.4762,12.4849,1044500.0
2010-06-16 12:30:00,14.35,14.44,14.35,14.42,796100.0,12.4849,12.5632,12.4849,12.5458,796100.0
2010-06-16 13:00:00,14.42,14.43,14.25,14.3,1067300.0,12.5458,12.5545,12.3979,12.4414,1067300.0
2010-06-16 13:30:00,14.31,14.33,14.28,14.3,637600.0,12.4501,12.4675,12.424,12.4414,637600.0
2010-06-16 14:00:00,14.3,14.34,14.16,14.22,624100.0,12.4414,12.4762,12.3196,12.3718,624100.0
2010-06-16 14:30:00,14.22,14.23,14.15,14.18,766300.0,12.3718,12.3805,12.3109,12.337,766300.0
2010-06-16 15:00:00,14.17,14.18,14.01,14.06,766200.0,12.3283,12.337,12.1891,12.2326,766200.0
2010-06-16 15:30:00,14.06,14.1,14.01,14.08,1333000.0,12.2326,12.2674,12.1891,12.25,1333000.0
2010-06-17 09:30:00,14.16,14.36,14.12,14.26,724700.0,12.3196,12.4936,12.2848,12.4066,724700.0
2010-06-17 10:00:00,14.25,14.26,13.95,14.12,1132700.0,12.3979,12.4066,12.1369,12.2848,1132700.0
2010-06-17 10:30:00,14.12,14.15,14.05,14.07,660400.0,12.2848,12.3109,12.2239,12.2413,660400.0
2010-06-17 11:00:00,14.07,14.24,14.0,14.2,974700.0,12.2413,12.3892,12.1804,12.3544,974700.0
2010-06-17 11:30:00,14.2,14.4,14.2,14.3,628200.0,12.3544,12.5284,12.3544,12.4414,628200.0
2010-06-17 12:00:00,14.3,14.32,14.24,14.27,480600.0,12.4414,12.4588,12.3892,12.4153,480600.0
2010-06-17 12:30:00,14.28,14.29,14.2,14.27,352200.0,12.424,12.4327,12.3544,12.4153,352200.0
2010-06-17 13:00:00,14.26,14.3,14.2,14.24,308300.0,12.4066,12.4414,12.3544,12.3892,308300.0
2010-06-17 13:30:00,14.23,14.28,14.19,14.26,287700.0,12.3805,12.424,12.3457,12.4066,287700.0
2010-06-17 14:00:00,14.25,14.29,14.2,14.21,337700.0,12.3979,12.4327,12.3544,12.3631,337700.0
2010-06-17 14:30:00,14.21,14.24,14.11,14.19,378500.0,12.3631,12.3892,12.2761,12.3457,378500.0
2010-06-17 15:00:00,14.18,14.19,14.09,14.12,498800.0,12.337,12.3457,12.2587,12.2848,498800.0
2010-06-17 15:30:00,14.12,14.24,14.11,14.2,1055500.0,12.2848,12.3892,12.2761,12.3544,1055500.0
2010-06-18 09:30:00,14.18,14.2,13.77,13.78,1242600.0,12.337,12.3544,11.9802,11.9889,1242600.0
2010-06-18 10:00:00,13.79,13.99,13.78,13.98,1157400.0,11.9976,12.1717,11.9889,12.163,1157400.0
2010-06-18 10:30:00,13.98,14.06,13.82,13.84,1146500.0,12.163,12.2326,12.0237,12.0411,1146500.0
2010-06-18 11:00:00,13.84,13.86,13.64,13.68,1645700.0,12.0411,12.0586,11.8671,11.9019,1645700.0
2010-06-18 11:30:00,13.69,13.81,13.67,13.68,834800.0,11.9106,12.015,11.8932,11.9019,834800.0
2010-06-18 12:00:00,13.68,13.76,13.63,13.63,615600.0,11.9019,11.9715,11.8584,11.8584,615600.0
2010-06-18 12:30:00,13.64,13.65,13.44,13.52,1067500.0,11.8671,11.8758,11.6931,11.7627,1067500.0
2010-06-18 13:00:00,13.53,13.59,13.5,13.56,533000.0,11.7714,11.8236,11.7453,11.7975,533000.0
2010-06-18 13:30:00,13.55,13.75,13.55,13.75,656000.0,11.7888,11.9628,11.7888,11.9628,656000.0
2010-06-18 14:00:00,13.74,13.82,13.71,13.8,695700.0,11.9541,12.0237,11.928,12.0063,695700.0
2010-06-18 14:30:00,13.81,13.85,13.77,13.77,508900.0,12.015,12.0499,11.9802,11.9802,508900.0
2010-06-18 15:00:00,13.77,13.79,13.74,13.78,628200.0,11.9802,11.9976,11.9541,11.9889,628200.0
2010-06-18 15:30:00,13.77,13.78,13.67,13.71,1462400.0,11.9802,11.9889,11.8932,11.928,1462400.0
2010-06-21 09:30:00,13.88,13.95,13.73,13.94,848900.0,12.076,12.1369,11.9454,12.1282,848900.0
2010-06-21 10:00:00,13.93,13.96,13.89,13.9,633100.0,12.1195,12.1456,12.0847,12.0934,633100.0
2010-06-21 10:30:00,13.9,13.95,13.82,13.89,294100.0,12.0934,12.1369,12.0237,12.0847,294100.0
2010-06-21 11:00:00,13.89,13.89,13.82,13.89,583000.0,12.0847,12.0847,12.0237,12.0847,583000.0
2010-06-21 11:30:00,13.88,14.0,13.88,13.95,495700.0,12.076,12.1804,12.076,12.1369,495700.0
2010-06-21 12:00:00,13.95,13.98,13.85,13.9,255200.0,12.1369,12.163,12.0499,12.0934,255200.0
2010-06-21 12:30:00,13.9,13.94,13.87,13.9,364700.0,12.0934,12.1282,12.0673,12.0934,364700.0
2010-06-21 13:00:00,13.9,13.92,13.87,13.92,405700.0,12.0934,12.1108,12.0673,12.1108,405700.0
2010-06-21 13:30:00,13.91,13.91,13.81,13.81,403100.0,12.1021,12.1021,12.015,12.015,403100.0
2010-06-21 14:00:00,13.81,13.82,13.72,13.74,318300.0,12.015,12.0237,11.9367,11.9541,318300.0
2010-06-21 14:30:00,13.74,13.74,13.55,13.59,720700.0,11.9541,11.9541,11.7888,11.8236,720700.0
2010-06-21 15:00:00,13.59,13.62,13.46,13.54,717800.0,11.8236,11.8497,11.7105,11.7801,717800.0
2010-06-21 15:30:00,13.53,13.54,13.33,13.48,1716400.0,11.7714,11.7801,11.5974,11.7279,1716400.0
2010-06-22 09:30:00,13.49,13.61,13.11,13.12,1246500.0,11.7366,11.841,11.406,11.4147,1246500.0
2010-06-22 10:00:00,13.11,13.13,12.89,12.98,1299400.0,11.406,11.4234,11.2146,11.2929,1299400.0
2010-06-22 10:30:00,12.98,13.06,12.82,13.03,891500.0,11.2929,11.3625,11.1537,11.3364,891500.0
2010-06-22 11:00:00,13.03,13.05,12.94,13.03,499900.0,11.3364,11.3538,11.2581,11.3364,499900.0
2010-06-22 11:30:00,13.03,13.18,13.03,13.09,576100.0,11.3364,11.4669,11.3364,11.3886,576100.0
2010-06-22 12:00:00,13.09,13.14,13.07,13.1,420000.0,11.3886,11.4321,11.3712,11.3973,420000.0
2010-06-22 12:30:00,13.1,13.11,13.05,13.09,372800.0,11.3973,11.406,11.3538,11.3886,372800.0
2010-06-22 13:00:00,13.09,13.12,13.0,13.01,292400.0,11.3886,11.4147,11.3103,11.319,292400.0
2010-06-22 13:30:00,13.01,13.07,12.98,13.0,307900.0,11.319,11.3712,11.2929,11.3103,307900.0
2010-06-22 14:00:00,13.0,13.0,12.86,12.9,902000.0,11.3103,11.3103,11.1885,11.2233,902000.0
2010-06-22 14:30:00,12.91,12.92,12.73,12.79,750200.0,11.232,11.2407,11.0754,11.1276,750200.0
2010-06-22 15:00:00,12.79,12.82,12.71,12.72,990800.0,11.1276,11.1537,11.058,11.0667,990800.0
2010-06-22 15:30:00,12.72,12.75,12.62,12.66,2367900.0,11.0667,11.0928,10.9797,11.0145,2367900.0
2010-06-23 09:30:00,12.73,12.88,12.68,12.75,740000.0,11.0754,11.2059,11.0319,11.0928,740000.0
2010-06-23 10:00:00,12.75,12.75,12.42,12.43,1263300.0,11.0928,11.0928,10.8057,10.8144,1263300.0
2010-06-23 10:30:00,12.44,12.71,12.43,12.65,782800.0,10.8231,11.058,10.8144,11.0058,782800.0
2010-06-23 11:00:00,12.66,12.66,12.58,12.58,530200.0,11.0145,11.0145,10.9449,10.9449,530200.0
2010-06-23 11:30:00,12.58,12.61,12.51,12.55,462300.0,10.9449,10.971,10.884,10.9188,462300.0
2010-06-23 12:00:00,12.56,12.64,12.55,12.61,284500.0,10.9275,10.9971,10.9188,10.971,284500.0
2010-06-23 12:30:00,12.6,12.63,12.52,12.53,290900.0,10.9623,10.9884,10.8927,10.9014,290900.0
2010-06-23 13:00:00,12.54,12.63,12.53,12.59,356100.0,10.9101,10.9884,10.9014,10.9536,356100.0
2010-06-23 13:30:00,12.59,12.67,12.59,12.66,180700.0,10.9536,11.0232,10.9536,11.0145,180700.0
2010-06-23 14:00:00,12.67,12.74,12.63,12.72,602900.0,11.0232,11.0841,10.9884,11.0667,602900.0
2010-06-23 14:30:00,12.73,12.79,12.61,12.66,753400.0,11.0754,11.1276,10.971,11.0145,753400.0
2010-06-23 15:00:00,12.65,12.73,12.6,12.71,589800.0,11.0058,11.0754,10.9623,11.058,589800.0
2010-06-23 15:30:00,12.71,12.71,12.63,12.65,804400.0,11.058,11.058,10.9884,11.0058,804400.0
2010-06-24 09:30:00,12.52,12.66,12.36,12.38,619100.0,10.8927,11.0145,10.7535,10.7709,619100.0
2010-06-24 10:00:00,12.39,12.65,12.39,12.64,851900.0,10.7796,11.0058,10.7796,10.9971,851900.0
2010-06-24 10:30:00,12.65,12.65,12.4,12.46,708700.0,11.0058,11.0058,10.7883,10.8405,708700.0
2010-06-24 11:00:00,12.45,12.48,12.34,12.42,699100.0,10.8318,10.8579,10.7361,10.8057,699100.0
2010-06-24 11:30:00,12.42,12.55,12.41,12.54,211800.0,10.8057,10.9188,10.797,10.9101,211800.0
2010-06-24 12:00:00,12.53,12.62,12.53,12.56,707200.0,10.9014,10.9797,10.9014,10.9275,707200.0
2010-06-24 12:30:00,12.57,12.62,12.51,12.59,369100.0,10.9362,10.9797,10.884,10.9536,369100.0
2010-06-24 13:00:00,12.59,12.7,12.54,12.61,593800.0,10.9536,11.0493,10.9101,10.971,593800.0
2010-06-24 13:30:00,12.61,12.74,12.6,12.7,564800.0,10.971,11.0841,10.9623,11.0493,564800.0
2010-06-24 14:00:00,12.7,12.7,12.47,12.56,312700.0,11.0493,11.0493,10.8492,10.9275,312700.0
2010-06-24 14:30:00,12.57,12.57,12.39,12.42,222300.0,10.9362,10.9362,10.7796,10.8057,222300.0
2010-06-24 15:00:00,12.42,12.48,12.32,12.42,566000.0,10.8057,10.8579,10.7187,10.8057,566000.0
2010-06-24 15:30:00,12.42,12.43,12.29,12.32,808100.0,10.8057,10.8144,10.6926,10.7187,808100.0
2010-06-25 09:30:00,12.3,12.35,12.04,12.21,786100.0,10.7013,10.7448,10.4751,10.623,786100.0
2010-06-25 10:00:00,12.22,12.29,12.01,12.06,785200.0,10.6317,10.6926,10.449,10.4925,785200.0
2010-06-25 10:30:00,12.07,12.08,11.86,11.95,1345200.0,10.5012,10.5099,10.3185,10.3968,1345200.0
2010-06-25 11:00:00,11.95,12.01,11.92,12.0,732500.0,10.3968,10.449,10.3707,10.4403,732500.0
2010-06-25 11:30:00,11.99,12.04,11.95,12.0,431100.0,10.4316,10.4751,10.3968,10.4403,431100.0
2010-06-25 12:00:00,12.0,12.0,11.92,11.93,391700.0,10.4403,10.4403,10.3707,10.3794,391700.0
2010-06-25 12:30:00,11.92,12.0,11.84,11.86,576600.0,10.3707,10.4403,10.3011,10.3185,576600.0
2010-06-25 13:00:00,11.85,11.93,11.83,11.91,494700.0,10.3098,10.3794,10.2924,10.362,494700.0
2010-06-25 13:30:00,11.91,11.95,11.84,11.85,358100.0,10.362,10.3968,10.3011,10.3098,358100.0
2010-06-25 14:00:00,11.86,11.92,11.81,11.91,667500.0,10.3185,10.3707,10.275,10.362,667500.0
2010-06-25 14:30:00,11.91,11.92,11.83,11.86,536500.0,10.362,10.3707,10.2924,10.3185,536500.0
2010-06-25 15:00:00,11.86,11.93,11.83,11.9,872800.0,10.3185,10.3794,10.2924,10.3533,872800.0
2010-06-25 15:30:00,11.91,12.02,11.9,12.0,1800100.0,10.362,10.4577,10.3533,10.4403,1800100.0
2010-06-28 09:30:00,12.09,12.22,11.99,12.03,643400.0,10.5186,10.6317,10.4316,10.4664,643400.0
2010-06-28 10:00:00,12.04,12.06,11.93,12.03,583500.0,10.4751,10.4925,10.3794,10.4664,583500.0
2010-06-28 10:30:00,12.03,12.2,11.99,12.2,467100.0,10.4664,10.6143,10.4316,10.6143,467100.0
2010-06-28 11:00:00,12.2,12.29,12.19,12.25,752500.0,10.6143,10.6926,10.6056,10.6578,752500.0
2010-06-28 11:30:00,12.25,12.32,12.2,12.21,563600.0,10.6578,10.7187,10.6143,10.623,563600.0
2010-06-28 12:00:00,12.21,12.23,12.12,12.15,412800.0,10.623,10.6404,10.5447,10.5708,412800.0
2010-06-28 12:30:00,12.15,12.16,12.06,12.09,324700.0,10.5708,10.5795,10.4925,10.5186,324700.0
2010-06-28 13:00:00,12.08,12.08,11.98,12.01,326100.0,10.5099,10.5099,10.4229,10.449,326100.0
2010-06-28 13:30:00,12.01,12.1,11.99,12.1,243000.0,10.449,10.5273,10.4316,10.5273,243000.0
2010-06-28 14:00:00,12.09,12.1,12.01,12.01,263700.0,10.5186,10.5273,10.449,10.449,263700.0
2010-06-28 14:30:00,12.02,12.07,12.0,12.06,412100.0,10.4577,10.5012,10.4403,10.4925,412100.0
2010-06-28 15:00:00,12.06,12.08,11.98,12.03,729500.0,10.4925,10.5099,10.4229,10.4664,729500.0
2010-06-28 15:30:00,12.04,12.11,12.03,12.05,1605200.0,10.4751,10.536,10.4664,10.4838,1605200.0
2010-06-29 09:30:00,11.78,11.78,11.57,11.66,1184200.0,10.2489,10.2489,10.0662,10.1445,1184200.0
2010-06-29 10:00:00,11.66,11.66,11.45,11.45,920500.0,10.1445,10.1445,9.9618,9.9618,920500.0
2010-06-29 10:30:00,11.45,11.68,11.45,11.68,434100.0,9.9618,10.1619,9.9618,10.1619,434100.0
2010-06-29 11:00:00,11.68,11.69,11.57,11.58,395500.0,10.1619,10.1706,10.0662,10.0749,395500.0
2010-06-29 11:30:00,11.58,11.63,11.45,11.51,573800.0,10.0749,10.1184,9.9618,10.014,573800.0
2010-06-29 12:00:00,11.5,11.52,11.43,11.45,420200.0,10.0053,10.0227,9.9444,9.9618,420200.0
2010-06-29 12:30:00,11.46,11.51,11.4,11.49,486000.0,9.9705,10.014,9.9183,9.9966,486000.0
2010-06-29 13:00:00,11.5,11.55,11.49,11.49,527200.0,10.0053,10.0488,9.9966,9.9966,527200.0
2010-06-29 13:30:00,11.49,11.5,11.43,11.5,398200.0,9.9966,10.0053,9.9444,10.0053,398200.0
2010-06-29 14:00:00,11.49,11.59,11.48,11.58,443100.0,9.9966,10.0836,9.9879,10.0749,443100.0
2010-06-29 14:30:00,11.59,11.59,11.39,11.39,427300.0,10.0836,10.0836,9.9096,9.9096,427300.0
2010-06-29 15:00:00,11.4,11.42,11.24,11.29,1363200.0,9.9183,9.9357,9.7791,9.8226,1363200.0
2010-06-29 15:30:00,11.28,11.38,11.24,11.31,2415300.0,9.8139,9.9009,9.7791,9.84,2415300.0
2010-06-30 09:30:00,11.37,11.8,11.3,11.74,1390000.0,9.8922,10.2663,9.8313,10.2141,1390000.0
2010-06-30 10:00:00,11.75,11.76,11.64,11.71,874100.0,10.2228,10.2315,10.1271,10.188,874100.0
2010-06-30 10:30:00,11.71,11.88,11.69,11.72,1121900.0,10.188,10.3359,10.1706,10.1967,1121900.0
2010-06-30 11:00:00,11.73,11.87,11.72,11.81,767700.0,10.2054,10.3272,10.1967,10.275,767700.0
2010-06-30 11:30:00,11.82,11.97,11.81,11.91,726400.0,10.2837,10.4142,10.275,10.362,726400.0
2010-06-30 12:00:00,11.92,12.1,11.89,12.01,1228100.0,10.3707,10.5273,10.3446,10.449,1228100.0
2010-06-30 12:30:00,12.01,12.02,11.92,11.92,768400.0,10.449,10.4577,10.3707,10.3707,768400.0
2010-06-30 13:00:00,11.92,12.01,11.89,12.0,739900.0,10.3707,10.449,10.3446,10.4403,739900.0
2010-06-30 13:30:00,12.0,12.16,11.92,12.15,898600.0,10.4403,10.5795,10.3707,10.5708,898600.0
2010-06-30 14:00:00,12.15,12.25,12.12,12.17,1725900.0,10.5708,10.6578,10.5447,10.5882,1725900.0
2010-06-30 14:30:00,12.17,12.23,12.14,12.19,1035500.0,10.5882,10.6404,10.5621,10.6056,1035500.0
2010-06-30 15:00:00,12.19,12.21,11.98,12.01,1300300.0,10.6056,10.623,10.4229,10.449,1300300.0
2010-06-30 15:30:00,12.02,12.02,11.73,11.74,3026800.0,10.4577,10.4577,10.2054,10.2141,3026800.0
2010-07-01 09:30:00,11.99,12.28,11.85,12.0,1417600.0,10.4316,10.6839,10.3098,10.4403,1417600.0
2010-07-01 10:00:00,12.0,12.06,11.51,11.52,2566100.0,10.4403,10.4925,10.014,10.0227,2566100.0
2010-07-01 10:30:00,11.52,11.57,11.33,11.37,2401600.0,10.0227,10.0662,9.8574,9.8922,2401600.0
2010-07-01 11:00:00,11.37,11.64,11.36,11.62,1317200.0,9.8922,10.1271,9.8835,10.1097,1317200.0
2010-07-01 11:30:00,11.62,11.94,11.61,11.74,1062800.0,10.1097,10.3881,10.101,10.2141,1062800.0
2010-07-01 12:00:00,11.75,11.77,11.64,11.68,366300.0,10.2228,10.2402,10.1271,10.1619,366300.0
2010-07-01 12:30:00,11.68,11.91,11.66,11.77,434700.0,10.1619,10.362,10.1445,10.2402,434700.0
2010-07-01 13:00:00,11.78,11.79,11.69,11.73,417900.0,10.2489,10.2576,10.1706,10.2054,417900.0
2010-07-01 13:30:00,11.72,11.82,11.68,11.73,354900.0,10.1967,10.2837,10.1619,10.2054,354900.0
2010-07-01 14:00:00,11.72,11.74,11.62,11.68,534000.0,10.1967,10.2141,10.1097,10.1619,534000.0
2010-07-01 14:30:00,11.67,11.71,11.56,11.64,576000.0,10.1532,10.188,10.0575,10.1271,576000.0
2010-07-01 15:00:00,11.64,11.71,11.59,11.68,757500.0,10.1271,10.188,10.0836,10.1619,757500.0
2010-07-01 15:30:00,11.68,11.74,11.64,11.71,1590900.0,10.1619,10.2141,10.1271,10.188,1590900.0
2010-07-02 09:30:00,11.64,11.82,11.29,11.33,831200.0,10.1271,10.2837,9.8226,9.8574,831200.0
2010-07-02 10:00:00,11.33,11.34,11.13,11.28,1973600.0,9.8574,9.8661,9.6834,9.8139,1973600.0
2010-07-02 10:30:00,11.28,11.45,11.28,11.39,1082700.0,9.8139,9.9618,9.8139,9.9096,1082700.0
2010-07-02 11:00:00,11.39,11.41,11.21,11.22,1361000.0,9.9096,9.927,9.753,9.7617,1361000.0
2010-07-02 11:30:00,11.22,11.23,10.99,11.0,1713600.0,9.7617,9.7704,9.5616,9.5703,1713600.0
2010-07-02 12:00:00,10.99,11.6,10.96,11.13,1756100.0,9.5616,10.0923,9.5355,9.6834,1756100.0
2010-07-02 12:30:00,11.12,11.13,10.8,10.8,2061900.0,9.6747,9.6834,9.3963,9.3963,2061900.0
2010-07-02 13:00:00,10.8,10.99,10.71,10.86,1825300.0,9.3963,9.5616,9.318,9.4485,1825300.0
2010-07-02 13:30:00,10.87,10.94,10.84,10.88,650200.0,9.4572,9.5181,9.4311,9.4659,650200.0
2010-07-02 14:00:00,10.89,10.89,10.8,10.83,1141200.0,9.4746,9.4746,9.3963,9.4224,1141200.0
2010-07-02 14:30:00,10.82,11.03,10.79,11.0,979200.0,9.4137,9.5964,9.3876,9.5703,979200.0
2010-07-02 15:00:00,11.0,11.13,10.95,11.1,1173000.0,9.5703,9.6834,9.5268,9.6573,1173000.0
2010-07-02 15:30:00,11.1,11.19,11.03,11.04,1562100.0,9.6573,9.7356,9.5964,9.6051,1562100.0
2010-07-06 09:30:00,11.4,11.69,11.4,11.63,1347800.0,9.9183,10.1706,9.9183,10.1184,1347800.0
2010-07-06 10:00:00,11.63,11.7,11.51,11.56,806200.0,10.1184,10.1793,10.014,10.0575,806200.0
2010-07-06 10:30:00,11.55,11.56,11.42,11.43,690400.0,10.0488,10.0575,9.9357,9.9444,690400.0
2010-07-06 11:00:00,11.42,11.45,11.25,11.28,706000.0,9.9357,9.9618,9.7878,9.8139,706000.0
2010-07-06 11:30:00,11.28,11.5,11.28,11.48,575700.0,9.8139,10.0053,9.8139,9.9879,575700.0
2010-07-06 12:00:00,11.48,11.48,11.31,11.39,531700.0,9.9879,9.9879,9.84,9.9096,531700.0
2010-07-06 12:30:00,11.39,11.43,11.27,11.3,505400.0,9.9096,9.9444,9.8052,9.8313,505400.0
2010-07-06 13:00:00,11.3,11.42,11.26,11.34,646600.0,9.8313,9.9357,9.7965,9.8661,646600.0
2010-07-06 13:30:00,11.33,11.34,11.19,11.2,496800.0,9.8574,9.8661,9.7356,9.7443,496800.0
2010-07-06 14:00:00,11.21,11.25,11.13,11.18,568400.0,9.753,9.7878,9.6834,9.7269,568400.0
2010-07-06 14:30:00,11.18,11.23,11.09,11.09,510700.0,9.7269,9.7704,9.6486,9.6486,510700.0
2010-07-06 15:00:00,11.09,11.15,10.96,11.0,882800.0,9.6486,9.7008,9.5355,9.5703,882800.0
2010-07-06 15:30:00,11.0,11.15,10.98,11.11,1200600.0,9.5703,9.7008,9.5529,9.666,1200600.0
2010-07-07 09:30:00,11.43,11.43,10.93,11.09,1302200.0,9.9444,9.9444,9.5094,9.6486,1302200.0
2010-07-07 10:00:00,11.09,11.24,11.06,11.07,898400.0,9.6486,9.7791,9.6225,9.6312,898400.0
2010-07-07 10:30:00,11.08,11.38,11.07,11.34,850000.0,9.6399,9.9009,9.6312,9.8661,850000.0
2010-07-07 11:00:00,11.34,11.38,11.3,11.37,634600.0,9.8661,9.9009,9.8313,9.8922,634600.0
2010-07-07 11:30:00,11.37,11.4,11.28,11.34,895800.0,9.8922,9.9183,9.8139,9.8661,895800.0
2010-07-07 12:00:00,11.35,11.37,11.3,11.37,442700.0,9.8748,9.8922,9.8313,9.8922,442700.0
2010-07-07 12:30:00,11.37,11.41,11.37,11.39,429600.0,9.8922,9.927,9.8922,9.9096,429600.0
2010-07-07 13:00:00,11.38,11.42,11.37,11.4,550000.0,9.9009,9.9357,9.8922,9.9183,550000.0
2010-07-07 13:30:00,11.4,11.47,11.38,11.47,500400.0,9.9183,9.9792,9.9009,9.9792,500400.0
2010-07-07 14:00:00,11.45,11.56,11.45,11.54,386200.0,9.9618,10.0575,9.9618,10.0401,386200.0
2010-07-07 14:30:00,11.53,11.53,11.42,11.45,639800.0,10.0314,10.0314,9.9357,9.9618,639800.0
2010-07-07 15:00:00,11.45,11.67,11.42,11.64,1057600.0,9.9618,10.1532,9.9357,10.1271,1057600.0
2010-07-07 15:30:00,11.65,11.74,11.57,11.7,1857600.0,10.1358,10.2141,10.0662,10.1793,1857600.0
2010-07-08 09:30:00,11.9,11.96,11.55,11.56,681900.0,10.3533,10.4055,10.0488,10.0575,681900.0
2010-07-08 10:00:00,11.57,11.72,11.5,11.72,708900.0,10.0662,10.1967,10.0053,10.1967,708900.0
2010-07-08 10:30:00,11.72,11.76,11.64,11.66,547700.0,10.1967,10.2315,10.1271,10.1445,547700.0
2010-07-08 11:00:00,11.66,11.71,11.56,11.62,616300.0,10.1445,10.188,10.0575,10.1097,616300.0
2010-07-08 11:30:00,11.63,11.67,11.59,11.64,377700.0,10.1184,10.1532,10.0836,10.1271,377700.0
2010-07-08 12:00:00,11.64,11.67,11.57,11.64,268500.0,10.1271,10.1532,10.0662,10.1271,268500.0
2010-07-08 12:30:00,11.64,11.69,11.6,11.64,259000.0,10.1271,10.1706,10.0923,10.1271,259000.0
2010-07-08 13:00:00,11.65,11.75,11.63,11.7,453500.0,10.1358,10.2228,10.1184,10.1793,453500.0
2010-07-08 13:30:00,11.71,11.78,11.69,11.7,220900.0,10.188,10.2489,10.1706,10.1793,220900.0
2010-07-08 14:00:00,11.71,11.72,11.63,11.66,276500.0,10.188,10.1967,10.1184,10.1445,276500.0
2010-07-08 14:30:00,11.66,11.73,11.63,11.7,247900.0,10.1445,10.2054,10.1184,10.1793,247900.0
2010-07-08 15:00:00,11.7,11.73,11.62,11.73,348400.0,10.1793,10.2054,10.1097,10.2054,348400.0
2010-07-08 15:30:00,11.73,11.78,11.7,11.74,576900.0,10.2054,10.2489,10.1793,10.2141,576900.0
2010-07-09 09:30:00,11.78,11.9,11.75,11.8,812700.0,10.2489,10.3533,10.2228,10.2663,812700.0
2010-07-09 10:00:00,11.79,11.87,11.75,11.77,457400.0,10.2576,10.3272,10.2228,10.2402,457400.0
2010-07-09 10:30:00,11.77,11.79,11.65,11.65,662400.0,10.2402,10.2576,10.1358,10.1358,662400.0
2010-07-09 11:00:00,11.66,11.72,11.61,11.65,862100.0,10.1445,10.1967,10.101,10.1358,862100.0
2010-07-09 11:30:00,11.65,11.68,11.58,11.59,722100.0,10.1358,10.1619,10.0749,10.0836,722100.0
2010-07-09 12:00:00,11.6,11.64,11.59,11.61,316100.0,10.0923,10.1271,10.0836,10.101,316100.0
2010-07-09 12:30:00,11.62,11.62,11.51,11.57,301200.0,10.1097,10.1097,10.014,10.0662,301200.0
2010-07-09 13:00:00,11.57,11.64,11.56,11.64,214400.0,10.0662,10.1271,10.0575,10.1271,214400.0
2010-07-09 13:30:00,11.64,11.65,11.62,11.64,250300.0,10.1271,10.1358,10.1097,10.1271,250300.0
2010-07-09 14:00:00,11.64,11.65,11.61,11.61,179200.0,10.1271,10.1358,10.101,10.101,179200.0
2010-07-09 14:30:00,11.61,11.69,11.61,11.63,375300.0,10.101,10.1706,10.101,10.1184,375300.0
2010-07-09 15:00:00,11.64,11.67,11.61,11.63,714300.0,10.1271,10.1532,10.101,10.1184,714300.0
2010-07-09 15:30:00,11.63,11.68,11.61,11.66,891600.0,10.1184,10.1619,10.101,10.1445,891600.0
2010-07-12 09:30:00,11.71,12.08,11.68,11.9,1533000.0,10.188,10.5099,10.1619,10.3533,1533000.0
2010-07-12 10:00:00,11.9,11.91,11.45,11.45,1598800.0,10.3533,10.362,9.9618,9.9618,1598800.0
2010-07-12 10:30:00,11.45,11.6,11.43,11.51,1166800.0,9.9618,10.0923,9.9444,10.014,1166800.0
2010-07-12 11:00:00,11.51,11.54,11.44,11.52,559000.0,10.014,10.0401,9.9531,10.0227,559000.0
2010-07-12 11:30:00,11.52,11.59,11.5,11.56,310100.0,10.0227,10.0836,10.0053,10.0575,310100.0
2010-07-12 12:00:00,11.56,11.66,11.56,11.65,405300.0,10.0575,10.1445,10.0575,10.1358,405300.0
2010-07-12 12:30:00,11.65,11.76,11.63,11.67,567700.0,10.1358,10.2315,10.1184,10.1532,567700.0
2010-07-12 13:00:00,11.67,11.73,11.66,11.67,256100.0,10.1532,10.2054,10.1445,10.1532,256100.0
2010-07-12 13:30:00,11.67,11.71,11.63,11.63,488700.0,10.1532,10.188,10.1184,10.1184,488700.0
2010-07-12 14:00:00,11.63,11.64,11.55,11.61,452000.0,10.1184,10.1271,10.0488,10.101,452000.0
2010-07-12 14:30:00,11.6,11.68,11.55,11.65,516800.0,10.0923,10.1619,10.0488,10.1358,516800.0
2010-07-12 15:00:00,11.65,11.71,11.6,11.7,668900.0,10.1358,10.188,10.0923,10.1793,668900.0
2010-07-12 15:30:00,11.71,11.71,11.62,11.65,867800.0,10.188,10.188,10.1097,10.1358,867800.0
2010-07-13 09:30:00,11.94,12.16,11.9,12.01,1437900.0,10.3881,10.5795,10.3533,10.449,1437900.0
2010-07-13 10:00:00,12.01,12.09,11.94,11.97,811800.0,10.449,10.5186,10.3881,10.4142,811800.0
2010-07-13 10:30:00,11.96,12.06,11.95,11.99,498500.0,10.4055,10.4925,10.3968,10.4316,498500.0
2010-07-13 11:00:00,11.98,12.07,11.98,12.03,875300.0,10.4229,10.5012,10.4229,10.4664,875300.0
2010-07-13 11:30:00,12.03,12.15,12.02,12.11,608900.0,10.4664,10.5708,10.4577,10.536,608900.0
2010-07-13 12:00:00,12.11,12.19,12.1,12.17,798600.0,10.536,10.6056,10.5273,10.5882,798600.0
2010-07-13 12:30:00,12.17,12.27,12.17,12.25,1405100.0,10.5882,10.6752,10.5882,10.6578,1405100.0
2010-07-13 13:00:00,12.24,12.25,12.09,12.09,644900.0,10.6491,10.6578,10.5186,10.5186,644900.0
2010-07-13 13:30:00,12.09,12.11,12.0,12.02,542900.0,10.5186,10.536,10.4403,10.4577,542900.0
2010-07-13 14:00:00,12.02,12.11,11.98,12.09,469600.0,10.4577,10.536,10.4229,10.5186,469600.0
2010-07-13 14:30:00,12.09,12.18,12.09,12.16,559300.0,10.5186,10.5969,10.5186,10.5795,559300.0
2010-07-13 15:00:00,12.16,12.2,12.14,12.17,462000.0,10.5795,10.6143,10.5621,10.5882,462000.0
2010-07-13 15:30:00,12.18,12.19,12.1,12.11,1319400.0,10.5969,10.6056,10.5273,10.536,1319400.0
2010-07-14 09:30:00,12.16,12.23,12.04,12.14,882100.0,10.5795,10.6404,10.4751,10.5621,882100.0
2010-07-14 10:00:00,12.14,12.28,12.07,12.18,799600.0,10.5621,10.6839,10.5012,10.5969,799600.0
2010-07-14 10:30:00,12.18,12.2,12.07,12.11,490500.0,10.5969,10.6143,10.5012,10.536,490500.0
2010-07-14 11:00:00,12.11,12.2,12.08,12.14,618900.0,10.536,10.6143,10.5099,10.5621,618900.0
2010-07-14 11:30:00,12.14,12.29,12.13,12.27,627900.0,10.5621,10.6926,10.5534,10.6752,627900.0
2010-07-14 12:00:00,12.27,12.4,12.26,12.37,748500.0,10.6752,10.7883,10.6665,10.7622,748500.0
2010-07-14 12:30:00,12.37,12.37,12.3,12.32,429600.0,10.7622,10.7622,10.7013,10.7187,429600.0
2010-07-14 13:00:00,12.32,12.32,12.24,12.26,273700.0,10.7187,10.7187,10.6491,10.6665,273700.0
2010-07-14 13:30:00,12.26,12.26,12.14,12.19,432500.0,10.6665,10.6665,10.5621,10.6056,432500.0
2010-07-14 14:00:00,12.19,12.2,12.0,12.09,901500.0,10.6056,10.6143,10.4403,10.5186,901500.0
2010-07-14 14:30:00,12.1,12.18,12.03,12.16,517100.0,10.5273,10.5969,10.4664,10.5795,517100.0
2010-07-14 15:00:00,12.17,12.22,12.12,12.19,523100.0,10.5882,10.6317,10.5447,10.6056,523100.0
2010-07-14 15:30:00,12.19,12.23,12.13,12.2,849100.0,10.6056,10.6404,10.5534,10.6143,849100.0
2010-07-15 09:30:00,12.26,12.32,12.08,12.13,664700.0,10.6665,10.7187,10.5099,10.5534,664700.0
2010-07-15 10:00:00,12.13,12.14,11.86,11.91,643400.0,10.5534,10.5621,10.3185,10.362,643400.0
2010-07-15 10:30:00,11.91,11.94,11.8,11.85,461300.0,10.362,10.3881,10.2663,10.3098,461300.0
2010-07-15 11:00:00,11.85,11.99,11.8,11.98,623600.0,10.3098,10.4316,10.2663,10.4229,623600.0
2010-07-15 11:30:00,11.98,12.0,11.92,11.93,406700.0,10.4229,10.4403,10.3707,10.3794,406700.0
2010-07-15 12:00:00,11.92,12.01,11.92,11.97,514800.0,10.3707,10.449,10.3707,10.4142,514800.0
2010-07-15 12:30:00,11.96,12.01,11.94,11.96,262600.0,10.4055,10.449,10.3881,10.4055,262600.0
2010-07-15 13:00:00,11.97,12.0,11.96,11.98,333100.0,10.4142,10.4403,10.4055,10.4229,333100.0
2010-07-15 13:30:00,11.98,12.0,11.91,11.92,441500.0,10.4229,10.4403,10.362,10.3707,441500.0
2010-07-15 14:00:00,11.92,11.99,11.9,11.96,343900.0,10.3707,10.4316,10.3533,10.4055,343900.0
2010-07-15 14:30:00,11.96,12.02,11.92,11.96,767200.0,10.4055,10.4577,10.3707,10.4055,767200.0
2010-07-15 15:00:00,11.97,12.0,11.92,11.95,810900.0,10.4142,10.4403,10.3707,10.3968,810900.0
2010-07-15 15:30:00,11.95,12.06,11.92,12.02,1738700.0,10.3968,10.4925,10.3707,10.4577,1738700.0
2010-07-16 09:30:00,11.95,12.14,11.95,11.99,1205200.0,10.3968,10.5621,10.3968,10.4316,1205200.0
2010-07-16 10:00:00,11.99,12.01,11.79,11.81,601100.0,10.4316,10.449,10.2576,10.275,601100.0
2010-07-16 10:30:00,11.82,11.96,11.81,11.94,580400.0,10.2837,10.4055,10.275,10.3881,580400.0
2010-07-16 11:00:00,11.93,11.96,11.82,11.88,416900.0,10.3794,10.4055,10.2837,10.3359,416900.0
2010-07-16 11:30:00,11.89,11.91,11.79,11.83,417300.0,10.3446,10.362,10.2576,10.2924,417300.0
2010-07-16 12:00:00,11.83,11.91,11.81,11.86,281800.0,10.2924,10.362,10.275,10.3185,281800.0
2010-07-16 12:30:00,11.86,11.92,11.84,11.9,174800.0,10.3185,10.3707,10.3011,10.3533,174800.0
2010-07-16 13:00:00,11.9,11.94,11.89,11.89,192400.0,10.3533,10.3881,10.3446,10.3446,192400.0
2010-07-16 13:30:00,11.89,11.99,11.89,11.93,259400.0,10.3446,10.4316,10.3446,10.3794,259400.0
2010-07-16 14:00:00,11.92,11.95,11.85,11.85,372200.0,10.3707,10.3968,10.3098,10.3098,372200.0
2010-07-16 14:30:00,11.85,11.88,11.81,11.84,355400.0,10.3098,10.3359,10.275,10.3011,355400.0
2010-07-16 15:00:00,11.85,11.9,11.83,11.86,619300.0,10.3098,10.3533,10.2924,10.3185,619300.0
2010-07-16 15:30:00,11.86,11.89,11.68,11.72,2508500.0,10.3185,10.3446,10.1619,10.1967,2508500.0
2010-07-19 09:30:00,11.39,11.43,10.4,10.86,6529900.0,9.9096,9.9444,9.0483,9.4485,6529900.0
2010-07-19 10:00:00,10.85,10.93,10.54,10.65,3904400.0,9.4398,9.5094,9.1701,9.2658,3904400.0
2010-07-19 10:30:00,10.64,10.77,10.62,10.65,1696800.0,9.2571,9.3702,9.2397,9.2658,1696800.0
2010-07-19 11:00:00,10.64,10.75,10.6,10.74,1315400.0,9.2571,9.3528,9.2223,9.3441,1315400.0
2010-07-19 11:30:00,10.75,10.95,10.74,10.94,1619800.0,9.3528,9.5268,9.3441,9.5181,1619800.0
2010-07-19 12:00:00,10.94,11.23,10.9,11.2,1707300.0,9.5181,9.7704,9.4833,9.7443,1707300.0
2010-07-19 12:30:00,11.19,11.33,11.14,11.31,1618000.0,9.7356,9.8574,9.6921,9.84,1618000.0
2010-07-19 13:00:00,11.3,11.35,11.16,11.18,1196800.0,9.8313,9.8748,9.7095,9.7269,1196800.0
2010-07-19 13:30:00,11.18,11.27,11.17,11.25,750500.0,9.7269,9.8052,9.7182,9.7878,750500.0
2010-07-19 14:00:00,11.25,11.7,11.25,11.65,2290700.0,9.7878,10.1793,9.7878,10.1358,2290700.0
2010-07-19 14:30:00,11.64,11.69,11.5,11.5,1549100.0,10.1271,10.1706,10.0053,10.0053,1549100.0
2010-07-19 15:00:00,11.5,11.68,11.5,11.55,1480400.0,10.0053,10.1619,10.0053,10.0488,1480400.0
2010-07-19 15:30:00,11.55,11.55,11.34,11.36,3384400.0,10.0488,10.0488,9.8661,9.8835,3384400.0
2010-07-20 09:30:00,11.18,11.57,11.1,11.47,1634300.0,9.7269,10.0662,9.6573,9.9792,1634300.0
2010-07-20 10:00:00,11.47,11.53,11.38,11.48,742200.0,9.9792,10.0314,9.9009,9.9879,742200.0
2010-07-20 10:30:00,11.49,11.54,11.45,11.5,615400.0,9.9966,10.0401,9.9618,10.0053,615400.0
2010-07-20 11:00:00,11.5,11.55,11.49,11.54,491400.0,10.0053,10.0488,9.9966,10.0401,491400.0
2010-07-20 11:30:00,11.54,11.62,11.52,11.57,694900.0,10.0401,10.1097,10.0227,10.0662,694900.0
2010-07-20 12:00:00,11.57,11.6,11.5,11.51,346200.0,10.0662,10.0923,10.0053,10.014,346200.0
2010-07-20 12:30:00,11.52,11.53,11.48,11.49,430700.0,10.0227,10.0314,9.9879,9.9966,430700.0
2010-07-20 13:00:00,11.49,11.52,11.46,11.48,399600.0,9.9966,10.0227,9.9705,9.9879,399600.0
2010-07-20 13:30:00,11.47,11.56,11.47,11.55,581000.0,9.9792,10.0575,9.9792,10.0488,581000.0
2010-07-20 14:00:00,11.55,11.56,11.51,11.53,550000.0,10.0488,10.0575,10.014,10.0314,550000.0
2010-07-20 14:30:00,11.52,11.54,11.48,11.48,486000.0,10.0227,10.0401,9.9879,9.9879,486000.0
2010-07-20 15:00:00,11.49,11.52,11.48,11.5,1126800.0,9.9966,10.0227,9.9879,10.0053,1126800.0
2010-07-20 15:30:00,11.5,11.54,11.48,11.52,1186100.0,10.0053,10.0401,9.9879,10.0227,1186100.0
2010-07-21 09:30:00,11.48,11.76,11.47,11.5,1164900.0,9.9879,10.2315,9.9792,10.0053,1164900.0
2010-07-21 10:00:00,11.49,11.5,11.32,11.43,903800.0,9.9966,10.0053,9.8487,9.9444,903800.0
2010-07-21 10:30:00,11.43,11.48,11.39,11.42,967600.0,9.9444,9.9879,9.9096,9.9357,967600.0
2010-07-21 11:00:00,11.42,11.46,11.32,11.43,446300.0,9.9357,9.9705,9.8487,9.9444,446300.0
2010-07-21 11:30:00,11.43,11.48,11.39,11.46,413600.0,9.9444,9.9879,9.9096,9.9705,413600.0
2010-07-21 12:00:00,11.45,11.49,11.44,11.48,480500.0,9.9618,9.9966,9.9531,9.9879,480500.0
2010-07-21 12:30:00,11.47,11.5,11.44,11.47,473900.0,9.9792,10.0053,9.9531,9.9792,473900.0
2010-07-21 13:00:00,11.47,11.49,11.43,11.47,426400.0,9.9792,9.9966,9.9444,9.9792,426400.0
2010-07-21 13:30:00,11.47,11.48,11.34,11.34,632800.0,9.9792,9.9879,9.8661,9.8661,632800.0
2010-07-21 14:00:00,11.33,11.35,11.2,11.21,1029100.0,9.8574,9.8748,9.7443,9.753,1029100.0
2010-07-21 14:30:00,11.21,11.22,11.0,11.03,1749700.0,9.753,9.7617,9.5703,9.5964,1749700.0
2010-07-21 15:00:00,11.03,11.11,10.96,10.99,1627600.0,9.5964,9.666,9.5355,9.5616,1627600.0
2010-07-21 15:30:00,10.99,11.05,10.85,10.91,3723700.0,9.5616,9.6138,9.4398,9.492,3723700.0
2010-07-22 09:30:00,11.15,11.21,11.06,11.14,838300.0,9.7008,9.753,9.6225,9.6921,838300.0
2010-07-22 10:00:00,11.14,11.27,11.12,11.26,1094400.0,9.6921,9.8052,9.6747,9.7965,1094400.0
2010-07-22 10:30:00,11.27,11.44,11.26,11.42,823700.0,9.8052,9.9531,9.7965,9.9357,823700.0
2010-07-22 11:00:00,11.42,11.47,11.37,11.46,968900.0,9.9357,9.9792,9.8922,9.9705,968900.0
2010-07-22 11:30:00,11.46,11.47,11.31,11.35,532200.0,9.9705,9.9792,9.84,9.8748,532200.0
2010-07-22 12:00:00,11.34,11.41,11.33,11.39,304500.0,9.8661,9.927,9.8574,9.9096,304500.0
2010-07-22 12:30:00,11.4,11.42,11.36,11.42,192600.0,9.9183,9.9357,9.8835,9.9357,192600.0
2010-07-22 13:00:00,11.42,11.45,11.4,11.43,317500.0,9.9357,9.9618,9.9183,9.9444,317500.0
2010-07-22 13:30:00,11.43,11.44,11.4,11.4,303400.0,9.9444,9.9531,9.9183,9.9183,303400.0
2010-07-22 14:00:00,11.4,11.5,11.4,11.5,563600.0,9.9183,10.0053,9.9183,10.0053,563600.0
2010-07-22 14:30:00,11.5,11.5,11.42,11.45,746400.0,10.0053,10.0053,9.9357,9.9618,746400.0
2010-07-22 15:00:00,11.45,11.5,11.44,11.47,583400.0,9.9618,10.0053,9.9531,9.9792,583400.0
2010-07-22 15:30:00,11.48,11.53,11.42,11.45,2353100.0,9.9879,10.0314,9.9357,9.9618,2353100.0
2010-07-23 09:30:00,11.43,11.49,11.25,11.38,630400.0,9.9444,9.9966,9.7878,9.9009,630400.0
2010-07-23 10:00:00,11.38,11.44,11.31,11.41,342300.0,9.9009,9.9531,9.84,9.927,342300.0
2010-07-23 10:30:00,11.41,11.46,11.39,11.42,713800.0,9.927,9.9705,9.9096,9.9357,713800.0
2010-07-23 11:00:00,11.42,11.45,11.34,11.43,334100.0,9.9357,9.9618,9.8661,9.9444,334100.0
2010-07-23 11:30:00,11.43,11.45,11.32,11.41,408100.0,9.9444,9.9618,9.8487,9.927,408100.0
2010-07-23 12:00:00,11.41,11.42,11.28,11.33,490900.0,9.927,9.9357,9.8139,9.8574,490900.0
2010-07-23 12:30:00,11.32,11.42,11.32,11.4,279300.0,9.8487,9.9357,9.8487,9.9183,279300.0
2010-07-23 13:00:00,11.41,11.49,11.34,11.49,300400.0,9.927,9.9966,9.8661,9.9966,300400.0
2010-07-23 13:30:00,11.49,11.57,11.45,11.52,538500.0,9.9966,10.0662,9.9618,10.0227,538500.0
2010-07-23 14:00:00,11.52,11.53,11.48,11.52,426300.0,10.0227,10.0314,9.9879,10.0227,426300.0
2010-07-23 14:30:00,11.52,11.53,11.44,11.45,485400.0,10.0227,10.0314,9.9531,9.9618,485400.0
2010-07-23 15:00:00,11.45,11.46,11.38,11.45,547600.0,9.9618,9.9705,9.9009,9.9618,547600.0
2010-07-23 15:30:00,11.45,11.5,11.4,11.46,963800.0,9.9618,10.0053,9.9183,9.9705,963800.0
2010-07-26 09:30:00,11.42,11.55,11.39,11.46,474300.0,9.9357,10.0488,9.9096,9.9705,474300.0
2010-07-26 10:00:00,11.47,11.68,11.47,11.64,588100.0,9.9792,10.1619,9.9792,10.1271,588100.0
2010-07-26 10:30:00,11.63,11.72,11.61,11.67,532500.0,10.1184,10.1967,10.101,10.1532,532500.0
2010-07-26 11:00:00,11.68,11.68,11.66,11.67,139100.0,10.1619,10.1619,10.1445,10.1532,139100.0
2010-07-26 11:30:00,11.67,11.72,11.66,11.72,310900.0,10.1532,10.1967,10.1445,10.1967,310900.0
2010-07-26 12:00:00,11.72,11.74,11.65,11.65,260900.0,10.1967,10.2141,10.1358,10.1358,260900.0
2010-07-26 12:30:00,11.66,11.71,11.59,11.7,315600.0,10.1445,10.188,10.0836,10.1793,315600.0
2010-07-26 13:00:00,11.7,11.86,11.69,11.85,461600.0,10.1793,10.3185,10.1706,10.3098,461600.0
2010-07-26 13:30:00,11.85,11.93,11.85,11.91,584600.0,10.3098,10.3794,10.3098,10.362,584600.0
2010-07-26 14:00:00,11.91,11.92,11.79,11.8,685200.0,10.362,10.3707,10.2576,10.2663,685200.0
2010-07-26 14:30:00,11.8,11.8,11.71,11.73,684900.0,10.2663,10.2663,10.188,10.2054,684900.0
2010-07-26 15:00:00,11.73,11.87,11.73,11.87,513400.0,10.2054,10.3272,10.2054,10.3272,513400.0
2010-07-26 15:30:00,11.86,12.0,11.86,11.97,1815200.0,10.3185,10.4403,10.3185,10.4142,1815200.0
2010-07-27 09:30:00,12.15,12.24,12.01,12.09,986500.0,10.5708,10.6491,10.449,10.5186,986500.0
2010-07-27 10:00:00,12.09,12.2,12.03,12.1,984200.0,10.5186,10.6143,10.4664,10.5273,984200.0
2010-07-27 10:30:00,12.1,12.12,12.03,12.1,613000.0,10.5273,10.5447,10.4664,10.5273,613000.0
2010-07-27 11:00:00,12.1,12.12,11.84,11.86,389400.0,10.5273,10.5447,10.3011,10.3185,389400.0
2010-07-27 11:30:00,11.85,11.92,11.82,11.85,286200.0,10.3098,10.3707,10.2837,10.3098,286200.0
2010-07-27 12:00:00,11.86,11.9,11.79,11.87,266100.0,10.3185,10.3533,10.2576,10.3272,266100.0
2010-07-27 12:30:00,11.86,11.92,11.85,11.85,189900.0,10.3185,10.3707,10.3098,10.3098,189900.0
2010-07-27 13:00:00,11.85,11.87,11.7,11.71,199100.0,10.3098,10.3272,10.1793,10.188,199100.0
2010-07-27 13:30:00,11.72,11.77,11.69,11.7,225800.0,10.1967,10.2402,10.1706,10.1793,225800.0
2010-07-27 14:00:00,11.7,11.77,11.69,11.74,245300.0,10.1793,10.2402,10.1706,10.2141,245300.0
2010-07-27 14:30:00,11.74,11.76,11.72,11.75,219000.0,10.2141,10.2315,10.1967,10.2228,219000.0
2010-07-27 15:00:00,11.76,11.83,11.76,11.8,258700.0,10.2315,10.2924,10.2315,10.2663,258700.0
2010-07-27 15:30:00,11.79,11.8,11.7,11.72,1063300.0,10.2576,10.2663,10.1793,10.1967,1063300.0
2010-07-28 09:30:00,11.71,11.87,11.67,11.76,438500.0,10.188,10.3272,10.1532,10.2315,438500.0
2010-07-28 10:00:00,11.75,11.8,11.64,11.69,403700.0,10.2228,10.2663,10.1271,10.1706,403700.0
2010-07-28 10:30:00,11.69,11.75,11.65,11.75,367000.0,10.1706,10.2228,10.1358,10.2228,367000.0
2010-07-28 11:00:00,11.74,11.75,11.67,11.73,433700.0,10.2141,10.2228,10.1532,10.2054,433700.0
2010-07-28 11:30:00,11.73,11.76,11.66,11.69,334000.0,10.2054,10.2315,10.1445,10.1706,334000.0
2010-07-28 12:00:00,11.69,11.71,11.62,11.65,215800.0,10.1706,10.188,10.1097,10.1358,215800.0
2010-07-28 12:30:00,11.65,11.66,11.62,11.65,146500.0,10.1358,10.1445,10.1097,10.1358,146500.0
2010-07-28 13:00:00,11.65,11.66,11.62,11.62,179100.0,10.1358,10.1445,10.1097,10.1097,179100.0
2010-07-28 13:30:00,11.63,11.64,11.6,11.61,300900.0,10.1184,10.1271,10.0923,10.101,300900.0
2010-07-28 14:00:00,11.6,11.63,11.54,11.55,296900.0,10.0923,10.1184,10.0401,10.0488,296900.0
2010-07-28 14:30:00,11.56,11.57,11.47,11.49,334800.0,10.0575,10.0662,9.9792,9.9966,334800.0
2010-07-28 15:00:00,11.49,11.49,11.34,11.42,825500.0,9.9966,9.9966,9.8661,9.9357,825500.0
2010-07-28 15:30:00,11.42,11.56,11.42,11.55,763300.0,9.9357,10.0575,9.9357,10.0488,763300.0
2010-07-29 09:30:00,11.64,11.8,11.61,11.7,727800.0,10.1271,10.2663,10.101,10.1793,727800.0
2010-07-29 10:00:00,11.7,11.73,11.57,11.63,342100.0,10.1793,10.2054,10.0662,10.1184,342100.0
2010-07-29 10:30:00,11.63,11.66,11.55,11.64,218100.0,10.1184,10.1445,10.0488,10.1271,218100.0
2010-07-29 11:00:00,11.64,11.64,11.37,11.39,411400.0,10.1271,10.1271,9.8922,9.9096,411400.0
2010-07-29 11:30:00,11.38,11.44,11.35,11.4,240800.0,9.9009,9.9531,9.8748,9.9183,240800.0
2010-07-29 12:00:00,11.39,11.5,11.32,11.47,340300.0,9.9096,10.0053,9.8487,9.9792,340300.0
2010-07-29 12:30:00,11.46,11.57,11.44,11.57,225800.0,9.9705,10.0662,9.9531,10.0662,225800.0
2010-07-29 13:00:00,11.56,11.64,11.55,11.62,265600.0,10.0575,10.1271,10.0488,10.1097,265600.0
2010-07-29 13:30:00,11.62,11.67,11.56,11.57,160000.0,10.1097,10.1532,10.0575,10.0662,160000.0
2010-07-29 14:00:00,11.57,11.58,11.48,11.57,221800.0,10.0662,10.0749,9.9879,10.0662,221800.0
2010-07-29 14:30:00,11.58,11.77,11.55,11.76,777100.0,10.0749,10.2402,10.0488,10.2315,777100.0
2010-07-29 15:00:00,11.76,11.78,11.69,11.74,695600.0,10.2315,10.2489,10.1706,10.2141,695600.0
2010-07-29 15:30:00,11.75,11.76,11.64,11.68,1019700.0,10.2228,10.2315,10.1271,10.1619,1019700.0
2010-07-30 09:30:00,11.54,11.73,11.33,11.72,984600.0,10.0401,10.2054,9.8574,10.1967,984600.0
2010-07-30 10:00:00,11.72,11.8,11.55,11.61,715400.0,10.1967,10.2663,10.0488,10.101,715400.0
2010-07-30 10:30:00,11.61,11.75,11.61,11.72,550800.0,10.101,10.2228,10.101,10.1967,550800.0
2010-07-30 11:00:00,11.71,11.73,11.65,11.69,411400.0,10.188,10.2054,10.1358,10.1706,411400.0
2010-07-30 11:30:00,11.69,11.78,11.68,11.77,343300.0,10.1706,10.2489,10.1619,10.2402,343300.0
2010-07-30 12:00:00,11.78,11.81,11.74,11.78,717700.0,10.2489,10.275,10.2141,10.2489,717700.0
2010-07-30 12:30:00,11.77,11.81,11.68,11.7,479500.0,10.2402,10.275,10.1619,10.1793,479500.0
2010-07-30 13:00:00,11.7,11.73,11.67,11.7,348900.0,10.1793,10.2054,10.1532,10.1793,348900.0
2010-07-30 13:30:00,11.7,11.72,11.64,11.65,276900.0,10.1793,10.1967,10.1271,10.1358,276900.0
2010-07-30 14:00:00,11.65,11.72,11.64,11.69,391200.0,10.1358,10.1967,10.1271,10.1706,391200.0
2010-07-30 14:30:00,11.69,11.77,11.68,11.75,314100.0,10.1706,10.2402,10.1619,10.2228,314100.0
2010-07-30 15:00:00,11.75,11.89,11.75,11.88,794400.0,10.2228,10.3446,10.2228,10.3359,794400.0
2010-07-30 15:30:00,11.88,11.93,11.85,11.87,1208600.0,10.3359,10.3794,10.3098,10.3272,1208600.0
2010-08-02 09:30:00,12.08,12.16,11.93,12.15,869400.0,10.5099,10.5795,10.3794,10.5708,869400.0
2010-08-02 10:00:00,12.15,12.24,12.13,12.19,741100.0,10.5708,10.6491,10.5534,10.6056,741100.0
2010-08-02 10:30:00,12.18,12.24,12.16,12.24,756400.0,10.5969,10.6491,10.5795,10.6491,756400.0
2010-08-02 11:00:00,12.23,12.35,12.23,12.3,866800.0,10.6404,10.7448,10.6404,10.7013,866800.0
2010-08-02 11:30:00,12.31,12.43,12.29,12.43,919300.0,10.71,10.8144,10.6926,10.8144,919300.0
2010-08-02 12:00:00,12.42,12.44,12.33,12.44,762600.0,10.8057,10.8231,10.7274,10.8231,762600.0
2010-08-02 12:30:00,12.43,12.48,12.4,12.45,740900.0,10.8144,10.8579,10.7883,10.8318,740900.0
2010-08-02 13:00:00,12.45,12.65,12.45,12.64,1566600.0,10.8318,11.0058,10.8318,10.9971,1566600.0
2010-08-02 13:30:00,12.63,12.74,12.6,12.73,1142300.0,10.9884,11.0841,10.9623,11.0754,1142300.0
2010-08-02 14:00:00,12.73,12.8,12.69,12.69,627900.0,11.0754,11.1363,11.0406,11.0406,627900.0
2010-08-02 14:30:00,12.69,12.71,12.62,12.65,910200.0,11.0406,11.058,10.9797,11.0058,910200.0
2010-08-02 15:00:00,12.65,12.68,12.61,12.61,729800.0,11.0058,11.0319,10.971,10.971,729800.0
2010-08-02 15:30:00,12.61,12.69,12.6,12.6,2060600.0,10.971,11.0406,10.9623,10.9623,2060600.0
2010-08-03 09:30:00,12.52,12.61,12.4,12.41,1032600.0,10.8927,10.971,10.7883,10.797,1032600.0
2010-08-03 10:00:00,12.41,12.42,12.13,12.15,950500.0,10.797,10.8057,10.5534,10.5708,950500.0
2010-08-03 10:30:00,12.15,12.27,12.15,12.26,836500.0,10.5708,10.6752,10.5708,10.6665,836500.0
2010-08-03 11:00:00,12.27,12.33,12.25,12.3,392700.0,10.6752,10.7274,10.6578,10.7013,392700.0
2010-08-03 11:30:00,12.3,12.4,12.21,12.21,690200.0,10.7013,10.7883,10.623,10.623,690200.0
2010-08-03 12:00:00,12.21,12.23,12.14,12.15,467600.0,10.623,10.6404,10.5621,10.5708,467600.0
2010-08-03 12:30:00,12.14,12.17,12.09,12.11,356900.0,10.5621,10.5882,10.5186,10.536,356900.0
2010-08-03 13:00:00,12.11,12.12,12.02,12.05,510500.0,10.536,10.5447,10.4577,10.4838,510500.0
2010-08-03 13:30:00,12.06,12.1,12.05,12.08,325800.0,10.4925,10.5273,10.4838,10.5099,325800.0
2010-08-03 14:00:00,12.09,12.14,12.05,12.14,386400.0,10.5186,10.5621,10.4838,10.5621,386400.0
2010-08-03 14:30:00,12.14,12.14,12.07,12.12,452000.0,10.5621,10.5621,10.5012,10.5447,452000.0
2010-08-03 15:00:00,12.13,12.27,12.12,12.2,974200.0,10.5534,10.6752,10.5447,10.6143,974200.0
2010-08-03 15:30:00,12.2,12.23,11.78,12.16,1772200.0,10.6143,10.6404,10.2489,10.5795,1772200.0
2010-08-04 09:30:00,12.26,12.36,12.22,12.33,563100.0,10.6665,10.7535,10.6317,10.7274,563100.0
2010-08-04 10:00:00,12.34,12.39,12.05,12.11,770600.0,10.7361,10.7796,10.4838,10.536,770600.0
2010-08-04 10:30:00,12.11,12.13,12.0,12.07,558300.0,10.536,10.5534,10.4403,10.5012,558300.0
2010-08-04 11:00:00,12.07,12.21,12.07,12.19,334100.0,10.5012,10.623,10.5012,10.6056,334100.0
2010-08-04 11:30:00,12.19,12.23,12.13,12.13,393800.0,10.6056,10.6404,10.5534,10.5534,393800.0
2010-08-04 12:00:00,12.14,12.14,11.94,12.03,963200.0,10.5621,10.5621,10.3881,10.4664,963200.0
2010-08-04 12:30:00,12.02,12.02,11.95,11.96,304900.0,10.4577,10.4577,10.3968,10.4055,304900.0
2010-08-04 13:00:00,11.97,11.98,11.88,11.88,333200.0,10.4142,10.4229,10.3359,10.3359,333200.0
2010-08-04 13:30:00,11.89,11.93,11.82,11.83,316300.0,10.3446,10.3794,10.2837,10.2924,316300.0
2010-08-04 14:00:00,11.83,11.83,11.68,11.71,1050300.0,10.2924,10.2924,10.1619,10.188,1050300.0
2010-08-04 14:30:00,11.72,11.81,11.72,11.75,386500.0,10.1967,10.275,10.1967,10.2228,386500.0
2010-08-04 15:00:00,11.75,11.89,11.74,11.88,588300.0,10.2228,10.3446,10.2141,10.3359,588300.0
2010-08-04 15:30:00,11.88,11.89,11.8,11.86,1152400.0,10.3359,10.3446,10.2663,10.3185,1152400.0
2010-08-05 09:30:00,11.8,12.09,11.8,12.03,988400.0,10.2663,10.5186,10.2663,10.4664,988400.0
2010-08-05 10:00:00,12.02,12.13,11.96,12.1,497500.0,10.4577,10.5534,10.4055,10.5273,497500.0
2010-08-05 10:30:00,12.09,12.1,11.99,12.07,711300.0,10.5186,10.5273,10.4316,10.5012,711300.0
2010-08-05 11:00:00,12.07,12.08,12.0,12.05,406200.0,10.5012,10.5099,10.4403,10.4838,406200.0
2010-08-05 11:30:00,12.05,12.11,12.04,12.05,331300.0,10.4838,10.536,10.4751,10.4838,331300.0
2010-08-05 12:00:00,12.05,12.08,12.04,12.06,160000.0,10.4838,10.5099,10.4751,10.4925,160000.0
2010-08-05 12:30:00,12.06,12.07,11.93,11.97,377200.0,10.4925,10.5012,10.3794,10.4142,377200.0
2010-08-05 13:00:00,11.97,12.0,11.88,11.98,478800.0,10.4142,10.4403,10.3359,10.4229,478800.0
2010-08-05 13:30:00,11.98,12.03,11.8,11.81,675100.0,10.4229,10.4664,10.2663,10.275,675100.0
2010-08-05 14:00:00,11.81,11.84,11.72,11.77,710900.0,10.275,10.3011,10.1967,10.2402,710900.0
2010-08-05 14:30:00,11.77,11.78,11.72,11.76,628800.0,10.2402,10.2489,10.1967,10.2315,628800.0
2010-08-05 15:00:00,11.76,11.77,11.72,11.72,601800.0,10.2315,10.2402,10.1967,10.1967,601800.0
2010-08-05 15:30:00,11.73,11.81,11.72,11.79,1149300.0,10.2054,10.275,10.1967,10.2576,1149300.0
2010-08-06 09:30:00,11.6,11.91,11.58,11.9,815000.0,10.0923,10.362,10.0749,10.3533,815000.0
2010-08-06 10:00:00,11.91,11.94,11.86,11.91,772500.0,10.362,10.3881,10.3185,10.362,772500.0
2010-08-06 10:30:00,11.9,11.95,11.77,11.77,640000.0,10.3533,10.3968,10.2402,10.2402,640000.0
2010-08-06 11:00:00,11.78,11.79,11.72,11.74,371400.0,10.2489,10.2576,10.1967,10.2141,371400.0
2010-08-06 11:30:00,11.74,11.85,11.73,11.73,337900.0,10.2141,10.3098,10.2054,10.2054,337900.0
2010-08-06 12:00:00,11.73,11.77,11.7,11.7,269700.0,10.2054,10.2402,10.1793,10.1793,269700.0
2010-08-06 12:30:00,11.71,11.71,11.67,11.68,211100.0,10.188,10.188,10.1532,10.1619,211100.0
2010-08-06 13:00:00,11.67,11.73,11.66,11.68,331500.0,10.1532,10.2054,10.1445,10.1619,331500.0
2010-08-06 13:30:00,11.67,11.71,11.61,11.61,541400.0,10.1532,10.188,10.101,10.101,541400.0
2010-08-06 14:00:00,11.61,11.65,11.57,11.64,480100.0,10.101,10.1358,10.0662,10.1271,480100.0
2010-08-06 14:30:00,11.65,11.75,11.63,11.71,435200.0,10.1358,10.2228,10.1184,10.188,435200.0
2010-08-06 15:00:00,11.72,11.78,11.69,11.76,479300.0,10.1967,10.2489,10.1706,10.2315,479300.0
2010-08-06 15:30:00,11.76,11.85,11.75,11.79,987800.0,10.2315,10.3098,10.2228,10.2576,987800.0
2010-08-09 09:30:00,11.93,11.98,11.81,11.81,991800.0,10.3794,10.4229,10.275,10.275,991800.0
2010-08-09 10:00:00,11.82,11.84,11.77,11.83,458300.0,10.2837,10.3011,10.2402,10.2924,458300.0
2010-08-09 10:30:00,11.83,11.87,11.79,11.86,607100.0,10.2924,10.3272,10.2576,10.3185,607100.0
2010-08-09 11:00:00,11.86,11.95,11.85,11.91,419800.0,10.3185,10.3968,10.3098,10.362,419800.0
2010-08-09 11:30:00,11.91,12.04,11.9,12.04,667500.0,10.362,10.4751,10.3533,10.4751,667500.0
2010-08-09 12:00:00,12.03,12.1,12.02,12.02,318700.0,10.4664,10.5273,10.4577,10.4577,318700.0
2010-08-09 12:30:00,12.02,12.09,12.02,12.02,263500.0,10.4577,10.5186,10.4577,10.4577,263500.0
2010-08-09 13:00:00,12.02,12.09,12.02,12.09,205300.0,10.4577,10.5186,10.4577,10.5186,205300.0
2010-08-09 13:30:00,12.08,12.1,12.05,12.1,304200.0,10.5099,10.5273,10.4838,10.5273,304200.0
2010-08-09 14:00:00,12.1,12.15,12.05,12.14,354200.0,10.5273,10.5708,10.4838,10.5621,354200.0
2010-08-09 14:30:00,12.14,12.23,12.13,12.22,573500.0,10.5621,10.6404,10.5534,10.6317,573500.0
2010-08-09 15:00:00,12.22,12.24,12.19,12.23,468300.0,10.6317,10.6491,10.6056,10.6404,468300.0
2010-08-09 15:30:00,12.23,12.23,12.14,12.19,1200300.0,10.6404,10.6404,10.5621,10.6056,1200300.0
2010-08-10 09:30:00,12.09,12.09,11.83,11.87,772200.0,10.5186,10.5186,10.2924,10.3272,772200.0
2010-08-10 10:00:00,11.87,11.95,11.8,11.9,851700.0,10.3272,10.3968,10.2663,10.3533,851700.0
2010-08-10 10:30:00,11.9,11.9,11.81,11.84,319400.0,10.3533,10.3533,10.275,10.3011,319400.0
2010-08-10 11:00:00,11.84,11.86,11.76,11.78,451600.0,10.3011,10.3185,10.2315,10.2489,451600.0
2010-08-10 11:30:00,11.78,11.83,11.77,11.81,246100.0,10.2489,10.2924,10.2402,10.275,246100.0
2010-08-10 12:00:00,11.81,11.81,11.77,11.77,165600.0,10.275,10.275,10.2402,10.2402,165600.0
2010-08-10 12:30:00,11.77,11.78,11.74,11.75,249000.0,10.2402,10.2489,10.2141,10.2228,249000.0
2010-08-10 13:00:00,11.75,11.75,11.66,11.66,254300.0,10.2228,10.2228,10.1445,10.1445,254300.0
2010-08-10 13:30:00,11.66,11.76,11.66,11.75,123300.0,10.1445,10.2315,10.1445,10.2228,123300.0
2010-08-10 14:00:00,11.75,11.82,11.73,11.78,456300.0,10.2228,10.2837,10.2054,10.2489,456300.0
2010-08-10 14:30:00,11.78,11.89,11.75,11.75,626200.0,10.2489,10.3446,10.2228,10.2228,626200.0
2010-08-10 15:00:00,11.76,11.84,11.75,11.83,399800.0,10.2315,10.3011,10.2228,10.2924,399800.0
2010-08-10 15:30:00,11.83,11.88,11.77,11.8,1197800.0,10.2924,10.3359,10.2402,10.2663,1197800.0
2010-08-11 09:30:00,11.68,11.7,11.5,11.57,537500.0,10.1619,10.1793,10.0053,10.0662,537500.0
2010-08-11 10:00:00,11.57,11.57,11.44,11.44,432200.0,10.0662,10.0662,9.9531,9.9531,432200.0
2010-08-11 10:30:00,11.44,11.45,11.27,11.28,667000.0,9.9531,9.9618,9.8052,9.8139,667000.0
2010-08-11 11:00:00,11.28,11.41,11.21,11.35,642400.0,9.8139,9.927,9.753,9.8748,642400.0
2010-08-11 11:30:00,11.34,11.43,11.33,11.42,444400.0,9.8661,9.9444,9.8574,9.9357,444400.0
2010-08-11 12:00:00,11.43,11.43,11.38,11.38,482300.0,9.9444,9.9444,9.9009,9.9009,482300.0
2010-08-11 12:30:00,11.38,11.43,11.37,11.4,324500.0,9.9009,9.9444,9.8922,9.9183,324500.0
2010-08-11 13:00:00,11.39,11.43,11.38,11.39,276600.0,9.9096,9.9444,9.9009,9.9096,276600.0
2010-08-11 13:30:00,11.39,11.41,11.38,11.4,364800.0,9.9096,9.927,9.9009,9.9183,364800.0
2010-08-11 14:00:00,11.4,11.41,11.39,11.39,255000.0,9.9183,9.927,9.9096,9.9096,255000.0
2010-08-11 14:30:00,11.4,11.42,11.39,11.4,551500.0,9.9183,9.9357,9.9096,9.9183,551500.0
2010-08-11 15:00:00,11.39,11.42,11.39,11.4,294100.0,9.9096,9.9357,9.9096,9.9183,294100.0
2010-08-11 15:30:00,11.4,11.44,11.36,11.37,1177200.0,9.9183,9.9531,9.8835,9.8922,1177200.0
2010-08-12 09:30:00,11.15,11.46,11.05,11.41,799300.0,9.7008,9.9705,9.6138,9.927,799300.0
2010-08-12 10:00:00,11.42,11.57,11.41,11.45,504100.0,9.9357,10.0662,9.927,9.9618,504100.0
2010-08-12 10:30:00,11.44,11.56,11.43,11.52,331100.0,9.9531,10.0575,9.9444,10.0227,331100.0
2010-08-12 11:00:00,11.52,11.61,11.51,11.6,203600.0,10.0227,10.101,10.014,10.0923,203600.0
2010-08-12 11:30:00,11.6,11.61,11.5,11.5,208100.0,10.0923,10.101,10.0053,10.0053,208100.0
2010-08-12 12:00:00,11.5,11.5,11.45,11.45,261700.0,10.0053,10.0053,9.9618,9.9618,261700.0
2010-08-12 12:30:00,11.45,11.52,11.45,11.49,279500.0,9.9618,10.0227,9.9618,9.9966,279500.0
2010-08-12 13:00:00,11.49,11.5,11.4,11.4,258000.0,9.9966,10.0053,9.9183,9.9183,258000.0
2010-08-12 13:30:00,11.4,11.47,11.4,11.4,302000.0,9.9183,9.9792,9.9183,9.9183,302000.0
2010-08-12 14:00:00,11.41,11.47,11.39,11.47,388100.0,9.927,9.9792,9.9096,9.9792,388100.0
2010-08-12 14:30:00,11.46,11.53,11.45,11.5,499100.0,9.9705,10.0314,9.9618,10.0053,499100.0
2010-08-12 15:00:00,11.5,11.55,11.46,11.53,601600.0,10.0053,10.0488,9.9705,10.0314,601600.0
2010-08-12 15:30:00,11.54,11.54,11.39,11.49,1094400.0,10.0401,10.0401,9.9096,9.9966,1094400.0
2010-08-13 09:30:00,11.38,11.53,11.22,11.41,700300.0,9.9009,10.0314,9.7617,9.927,700300.0
2010-08-13 10:00:00,11.41,11.51,11.37,11.42,454100.0,9.927,10.014,9.8922,9.9357,454100.0
2010-08-13 10:30:00,11.41,11.46,11.33,11.46,479500.0,9.927,9.9705,9.8574,9.9705,479500.0
2010-08-13 11:00:00,11.45,11.48,11.38,11.43,284700.0,9.9618,9.9879,9.9009,9.9444,284700.0
2010-08-13 11:30:00,11.43,11.49,11.4,11.49,321000.0,9.9444,9.9966,9.9183,9.9966,321000.0
2010-08-13 12:00:00,11.48,11.64,11.47,11.6,497200.0,9.9879,10.1271,9.9792,10.0923,497200.0
2010-08-13 12:30:00,11.59,11.6,11.54,11.58,131400.0,10.0836,10.0923,10.0401,10.0749,131400.0
2010-08-13 13:00:00,11.58,11.59,11.5,11.52,113500.0,10.0749,10.0836,10.0053,10.0227,113500.0
2010-08-13 13:30:00,11.52,11.55,11.51,11.52,97900.0,10.0227,10.0488,10.014,10.0227,97900.0
2010-08-13 14:00:00,11.51,11.56,11.51,11.55,206400.0,10.014,10.0575,10.014,10.0488,206400.0
2010-08-13 14:30:00,11.56,11.56,11.53,11.56,376100.0,10.0575,10.0575,10.0314,10.0575,376100.0
2010-08-13 15:00:00,11.56,11.61,11.52,11.6,461900.0,10.0575,10.101,10.0227,10.0923,461900.0
2010-08-13 15:30:00,11.59,11.62,11.54,11.55,786600.0,10.0836,10.1097,10.0401,10.0488,786600.0
2010-08-16 09:30:00,11.53,11.65,11.43,11.61,663100.0,10.0314,10.1358,9.9444,10.101,663100.0
2010-08-16 10:00:00,11.6,11.63,11.48,11.61,353000.0,10.0923,10.1184,9.9879,10.101,353000.0
2010-08-16 10:30:00,11.62,11.63,11.53,11.56,410700.0,10.1097,10.1184,10.0314,10.0575,410700.0
2010-08-16 11:00:00,11.56,11.59,11.5,11.58,428300.0,10.0575,10.0836,10.0053,10.0749,428300.0
2010-08-16 11:30:00,11.57,11.59,11.54,11.54,153000.0,10.0662,10.0836,10.0401,10.0401,153000.0
2010-08-16 12:00:00,11.55,11.57,11.5,11.55,81500.0,10.0488,10.0662,10.0053,10.0488,81500.0
2010-08-16 12:30:00,11.54,11.55,11.5,11.54,122000.0,10.0401,10.0488,10.0053,10.0401,122000.0
2010-08-16 13:00:00,11.54,11.59,11.51,11.54,276700.0,10.0401,10.0836,10.014,10.0401,276700.0
2010-08-16 13:30:00,11.54,11.55,11.47,11.48,215100.0,10.0401,10.0488,9.9792,9.9879,215100.0
2010-08-16 14:00:00,11.48,11.5,11.43,11.47,150800.0,9.9879,10.0053,9.9444,9.9792,150800.0
2010-08-16 14:30:00,11.48,11.48,11.38,11.4,170700.0,9.9879,9.9879,9.9009,9.9183,170700.0
2010-08-16 15:00:00,11.4,11.41,11.33,11.38,333000.0,9.9183,9.927,9.8574,9.9009,333000.0
2010-08-16 15:30:00,11.38,11.52,11.37,11.5,1085500.0,9.9009,10.0227,9.8922,10.0053,1085500.0
2010-08-17 09:30:00,11.58,11.63,11.51,11.58,466200.0,10.0749,10.1184,10.014,10.0749,466200.0
2010-08-17 10:00:00,11.59,11.59,11.5,11.57,291700.0,10.0836,10.0836,10.0053,10.0662,291700.0
2010-08-17 10:30:00,11.57,11.61,11.54,11.6,294300.0,10.0662,10.101,10.0401,10.0923,294300.0
2010-08-17 11:00:00,11.61,11.65,11.57,11.59,537200.0,10.101,10.1358,10.0662,10.0836,537200.0
2010-08-17 11:30:00,11.6,11.61,11.53,11.53,496400.0,10.0923,10.101,10.0314,10.0314,496400.0
2010-08-17 12:00:00,11.53,11.57,11.44,11.46,925500.0,10.0314,10.0662,9.9531,9.9705,925500.0
2010-08-17 12:30:00,11.46,11.5,11.45,11.45,257800.0,9.9705,10.0053,9.9618,9.9618,257800.0
2010-08-17 13:00:00,11.45,11.53,11.45,11.5,424800.0,9.9618,10.0314,9.9618,10.0053,424800.0
2010-08-17 13:30:00,11.5,11.52,11.48,11.5,640800.0,10.0053,10.0227,9.9879,10.0053,640800.0
2010-08-17 14:00:00,11.51,11.52,11.41,11.42,1593900.0,10.014,10.0227,9.927,9.9357,1593900.0
2010-08-17 14:30:00,11.43,11.44,11.34,11.35,1052200.0,9.9444,9.9531,9.8661,9.8748,1052200.0
2010-08-17 15:00:00,11.35,11.41,11.27,11.38,1164300.0,9.8748,9.927,9.8052,9.9009,1164300.0
2010-08-17 15:30:00,11.38,11.4,11.32,11.35,903400.0,9.9009,9.9183,9.8487,9.8748,903400.0
2010-08-18 09:30:00,11.4,11.46,11.27,11.37,620400.0,9.9183,9.9705,9.8052,9.8922,620400.0
2010-08-18 10:00:00,11.37,11.44,11.34,11.36,592200.0,9.8922,9.9531,9.8661,9.8835,592200.0
2010-08-18 10:30:00,11.36,11.46,11.35,11.42,362600.0,9.8835,9.9705,9.8748,9.9357,362600.0
2010-08-18 11:00:00,11.42,11.47,11.37,11.44,373400.0,9.9357,9.9792,9.8922,9.9531,373400.0
2010-08-18 11:30:00,11.43,11.46,11.4,11.43,147200.0,9.9444,9.9705,9.9183,9.9444,147200.0
2010-08-18 12:00:00,11.43,11.44,11.35,11.38,222800.0,9.9444,9.9531,9.8748,9.9009,222800.0
2010-08-18 12:30:00,11.38,11.43,11.36,11.38,204100.0,9.9009,9.9444,9.8835,9.9009,204100.0
2010-08-18 13:00:00,11.39,11.41,11.35,11.39,156400.0,9.9096,9.927,9.8748,9.9096,156400.0
2010-08-18 13:30:00,11.39,11.42,11.36,11.42,189900.0,9.9096,9.9357,9.8835,9.9357,189900.0
2010-08-18 14:00:00,11.42,11.42,11.32,11.34,432800.0,9.9357,9.9357,9.8487,9.8661,432800.0
2010-08-18 14:30:00,11.35,11.37,11.32,11.35,349300.0,9.8748,9.8922,9.8487,9.8748,349300.0
2010-08-18 15:00:00,11.35,11.37,11.31,11.34,366300.0,9.8748,9.8922,9.84,9.8661,366300.0
2010-08-18 15:30:00,11.33,11.38,11.33,11.35,842000.0,9.8574,9.9009,9.8574,9.8748,842000.0
2010-08-19 09:30:00,11.28,11.41,11.23,11.25,571200.0,9.8139,9.927,9.7704,9.7878,571200.0
2010-08-19 10:00:00,11.24,11.24,11.02,11.06,962700.0,9.7791,9.7791,9.5877,9.6225,962700.0
2010-08-19 10:30:00,11.07,11.08,10.9,10.97,952100.0,9.6312,9.6399,9.4833,9.5442,952100.0
2010-08-19 11:00:00,10.96,11.05,10.94,10.94,521600.0,9.5355,9.6138,9.5181,9.5181,521600.0
2010-08-19 11:30:00,10.95,10.95,10.56,10.61,2016400.0,9.5268,9.5268,9.1875,9.231,2016400.0
2010-08-19 12:00:00,10.61,10.69,10.56,10.62,1608500.0,9.231,9.3006,9.1875,9.2397,1608500.0
2010-08-19 12:30:00,10.63,10.72,10.61,10.68,822000.0,9.2484,9.3267,9.231,9.2919,822000.0
2010-08-19 13:00:00,10.68,10.69,10.6,10.61,838400.0,9.2919,9.3006,9.2223,9.231,838400.0
2010-08-19 13:30:00,10.61,10.62,10.43,10.43,1342000.0,9.231,9.2397,9.0744,9.0744,1342000.0
2010-08-19 14:00:00,10.44,10.47,10.34,10.43,2183000.0,9.0831,9.1092,8.9961,9.0744,2183000.0
2010-08-19 14:30:00,10.43,10.61,10.43,10.56,4167400.0,9.0744,9.231,9.0744,9.1875,4167400.0
2010-08-19 15:00:00,10.56,10.8,10.56,10.78,3038700.0,9.1875,9.3963,9.1875,9.3789,3038700.0
2010-08-19 15:30:00,10.78,10.84,10.73,10.79,3667800.0,9.3789,9.4311,9.3354,9.3876,3667800.0
2010-08-20 09:30:00,10.68,10.74,10.42,10.45,830200.0,9.2919,9.3441,9.0657,9.0918,830200.0
2010-08-20 10:00:00,10.44,10.53,10.38,10.49,1315600.0,9.0831,9.1614,9.0309,9.1266,1315600.0
2010-08-20 10:30:00,10.49,10.55,10.44,10.5,1147600.0,9.1266,9.1788,9.0831,9.1353,1147600.0
2010-08-20 11:00:00,10.5,10.51,10.44,10.49,495700.0,9.1353,9.144,9.0831,9.1266,495700.0
2010-08-20 11:30:00,10.49,10.5,10.37,10.38,305400.0,9.1266,9.1353,9.0222,9.0309,305400.0
2010-08-20 12:00:00,10.38,10.41,10.38,10.41,281000.0,9.0309,9.057,9.0309,9.057,281000.0
2010-08-20 12:30:00,10.4,10.51,10.4,10.5,317900.0,9.0483,9.144,9.0483,9.1353,317900.0
2010-08-20 13:00:00,10.49,10.51,10.45,10.46,198100.0,9.1266,9.144,9.0918,9.1005,198100.0
2010-08-20 13:30:00,10.47,10.5,10.43,10.46,238100.0,9.1092,9.1353,9.0744,9.1005,238100.0
2010-08-20 14:00:00,10.45,10.49,10.44,10.45,242000.0,9.0918,9.1266,9.0831,9.0918,242000.0
2010-08-20 14:30:00,10.44,10.56,10.44,10.53,380800.0,9.0831,9.1875,9.0831,9.1614,380800.0
2010-08-20 15:00:00,10.53,10.63,10.52,10.53,597500.0,9.1614,9.2484,9.1527,9.1614,597500.0
2010-08-20 15:30:00,10.53,10.58,10.51,10.52,1193700.0,9.1614,9.2049,9.144,9.1527,1193700.0
2010-08-23 09:30:00,10.54,10.88,10.54,10.86,1284600.0,9.1701,9.4659,9.1701,9.4485,1284600.0
2010-08-23 10:00:00,10.85,10.87,10.72,10.74,825800.0,9.4398,9.4572,9.3267,9.3441,825800.0
2010-08-23 10:30:00,10.74,10.79,10.6,10.68,519000.0,9.3441,9.3876,9.2223,9.2919,519000.0
2010-08-23 11:00:00,10.68,10.68,10.59,10.62,428500.0,9.2919,9.2919,9.2136,9.2397,428500.0
2010-08-23 11:30:00,10.63,10.71,10.61,10.62,292700.0,9.2484,9.318,9.231,9.2397,292700.0
2010-08-23 12:00:00,10.62,10.64,10.58,10.6,205600.0,9.2397,9.2571,9.2049,9.2223,205600.0
2010-08-23 12:30:00,10.59,10.62,10.54,10.56,192500.0,9.2136,9.2397,9.1701,9.1875,192500.0
2010-08-23 13:00:00,10.55,10.6,10.54,10.59,162500.0,9.1788,9.2223,9.1701,9.2136,162500.0
2010-08-23 13:30:00,10.6,10.6,10.54,10.59,214400.0,9.2223,9.2223,9.1701,9.2136,214400.0
2010-08-23 14:00:00,10.59,10.62,10.56,10.56,307600.0,9.2136,9.2397,9.1875,9.1875,307600.0
2010-08-23 14:30:00,10.56,10.6,10.54,10.54,218100.0,9.1875,9.2223,9.1701,9.1701,218100.0
2010-08-23 15:00:00,10.55,10.56,10.5,10.51,232000.0,9.1788,9.1875,9.1353,9.144,232000.0
2010-08-23 15:30:00,10.51,10.53,10.39,10.47,1208500.0,9.144,9.1614,9.0396,9.1092,1208500.0
2010-08-24 09:30:00,10.13,10.22,9.99,10.06,1630600.0,8.8134,8.8917,8.6916,8.7525,1630600.0
2010-08-24 10:00:00,10.05,10.06,9.77,9.95,3792400.0,8.7438,8.7525,8.5001,8.6568,3792400.0
2010-08-24 10:30:00,9.95,10.02,9.94,9.99,935300.0,8.6568,8.7177,8.6481,8.6916,935300.0
2010-08-24 11:00:00,9.99,10.02,9.94,10.02,841100.0,8.6916,8.7177,8.6481,8.7177,841100.0
2010-08-24 11:30:00,10.02,10.1,9.99,10.1,950900.0,8.7177,8.7873,8.6916,8.7873,950900.0
2010-08-24 12:00:00,10.09,10.11,10.05,10.06,609800.0,8.7786,8.796,8.7438,8.7525,609800.0
2010-08-24 12:30:00,10.06,10.1,10.03,10.06,373800.0,8.7525,8.7873,8.7264,8.7525,373800.0
2010-08-24 13:00:00,10.07,10.11,10.05,10.1,608100.0,8.7612,8.796,8.7438,8.7873,608100.0
2010-08-24 13:30:00,10.1,10.12,10.05,10.08,653900.0,8.7873,8.8047,8.7438,8.7699,653900.0
2010-08-24 14:00:00,10.08,10.09,10.0,10.0,589200.0,8.7699,8.7786,8.7003,8.7003,589200.0
2010-08-24 14:30:00,10.0,10.08,10.0,10.01,955500.0,8.7003,8.7699,8.7003,8.709,955500.0
2010-08-24 15:00:00,10.02,10.06,10.01,10.05,1182300.0,8.7177,8.7525,8.709,8.7438,1182300.0
2010-08-24 15:30:00,10.06,10.08,9.9,9.96,2141500.0,8.7525,8.7699,8.6133,8.6655,2141500.0
2010-08-25 09:30:00,9.74,9.78,9.62,9.69,1309100.0,8.474,8.5088,8.3696,8.4305,1309100.0
2010-08-25 10:00:00,9.69,9.71,9.63,9.7,880000.0,8.4305,8.4479,8.3783,8.4392,880000.0
2010-08-25 10:30:00,9.7,9.73,9.66,9.7,754800.0,8.4392,8.4653,8.4044,8.4392,754800.0
2010-08-25 11:00:00,9.7,9.72,9.6,9.67,1639400.0,8.4392,8.4566,8.3522,8.4131,1639400.0
2010-08-25 11:30:00,9.66,9.77,9.66,9.75,746200.0,8.4044,8.5001,8.4044,8.4827,746200.0
2010-08-25 12:00:00,9.75,9.77,9.72,9.72,429400.0,8.4827,8.5001,8.4566,8.4566,429400.0
2010-08-25 12:30:00,9.73,9.77,9.66,9.76,339700.0,8.4653,8.5001,8.4044,8.4914,339700.0
2010-08-25 13:00:00,9.76,9.77,9.69,9.7,494400.0,8.4914,8.5001,8.4305,8.4392,494400.0
2010-08-25 13:30:00,9.7,9.78,9.69,9.78,513800.0,8.4392,8.5088,8.4305,8.5088,513800.0
2010-08-25 14:00:00,9.77,9.85,9.74,9.84,553200.0,8.5001,8.5697,8.474,8.561,553200.0
2010-08-25 14:30:00,9.84,10.03,9.84,10.03,682100.0,8.561,8.7264,8.561,8.7264,682100.0
2010-08-25 15:00:00,10.03,10.06,9.98,10.03,1051900.0,8.7264,8.7525,8.6829,8.7264,1051900.0
2010-08-25 15:30:00,10.03,10.05,9.99,10.03,1673300.0,8.7264,8.7438,8.6916,8.7264,1673300.0
2010-08-26 09:30:00,10.12,10.18,10.0,10.05,594100.0,8.8047,8.8569,8.7003,8.7438,594100.0
2010-08-26 10:00:00,10.04,10.16,10.02,10.15,634700.0,8.7351,8.8395,8.7177,8.8308,634700.0
2010-08-26 10:30:00,10.16,10.32,10.12,10.29,966700.0,8.8395,8.9787,8.8047,8.9526,966700.0
2010-08-26 11:00:00,10.29,10.29,10.14,10.16,491300.0,8.9526,8.9526,8.8221,8.8395,491300.0
2010-08-26 11:30:00,10.15,10.18,10.13,10.15,281000.0,8.8308,8.8569,8.8134,8.8308,281000.0
2010-08-26 12:00:00,10.15,10.18,10.13,10.15,184400.0,8.8308,8.8569,8.8134,8.8308,184400.0
2010-08-26 12:30:00,10.16,10.17,10.11,10.12,143700.0,8.8395,8.8482,8.796,8.8047,143700.0
2010-08-26 13:00:00,10.13,10.16,10.13,10.15,143600.0,8.8134,8.8395,8.8134,8.8308,143600.0
2010-08-26 13:30:00,10.15,10.18,10.13,10.14,194100.0,8.8308,8.8569,8.8134,8.8221,194100.0
2010-08-26 14:00:00,10.15,10.16,10.08,10.08,412700.0,8.8308,8.8395,8.7699,8.7699,412700.0
2010-08-26 14:30:00,10.09,10.09,10.01,10.01,735600.0,8.7786,8.7786,8.709,8.709,735600.0
2010-08-26 15:00:00,10.02,10.04,9.97,10.01,917700.0,8.7177,8.7351,8.6742,8.709,917700.0
2010-08-26 15:30:00,10.01,10.08,9.98,10.04,1010100.0,8.709,8.7699,8.6829,8.7351,1010100.0
2010-08-27 09:30:00,10.06,10.14,9.85,9.94,561500.0,8.7525,8.8221,8.5697,8.6481,561500.0
2010-08-27 10:00:00,9.95,10.16,9.86,10.16,744800.0,8.6568,8.8395,8.5784,8.8395,744800.0
2010-08-27 10:30:00,10.16,10.25,10.12,10.13,564900.0,8.8395,8.9178,8.8047,8.8134,564900.0
2010-08-27 11:00:00,10.13,10.28,10.12,10.27,791200.0,8.8134,8.9439,8.8047,8.9352,791200.0
2010-08-27 11:30:00,10.26,10.29,10.2,10.23,391200.0,8.9265,8.9526,8.8743,8.9004,391200.0
2010-08-27 12:00:00,10.22,10.34,10.22,10.32,419700.0,8.8917,8.9961,8.8917,8.9787,419700.0
2010-08-27 12:30:00,10.32,10.37,10.31,10.33,548100.0,8.9787,9.0222,8.97,8.9874,548100.0
2010-08-27 13:00:00,10.33,10.36,10.3,10.32,322200.0,8.9874,9.0135,8.9613,8.9787,322200.0
2010-08-27 13:30:00,10.31,10.55,10.31,10.54,1040100.0,8.97,9.1788,8.97,9.1701,1040100.0
2010-08-27 14:00:00,10.53,10.62,10.49,10.61,1127500.0,9.1614,9.2397,9.1266,9.231,1127500.0
2010-08-27 14:30:00,10.61,10.67,10.45,10.47,868900.0,9.231,9.2832,9.0918,9.1092,868900.0
2010-08-27 15:00:00,10.48,10.52,10.4,10.51,622700.0,9.1179,9.1527,9.0483,9.144,622700.0
2010-08-27 15:30:00,10.51,10.54,10.44,10.44,1990700.0,9.144,9.1701,9.0831,9.0831,1990700.0
2010-08-30 09:30:00,10.38,10.78,10.38,10.66,979100.0,9.0309,9.3789,9.0309,9.2745,979100.0
2010-08-30 10:00:00,10.66,10.69,10.45,10.45,842500.0,9.2745,9.3006,9.0918,9.0918,842500.0
2010-08-30 10:30:00,10.45,10.54,10.38,10.52,709100.0,9.0918,9.1701,9.0309,9.1527,709100.0
2010-08-30 11:00:00,10.53,10.53,10.48,10.48,313000.0,9.1614,9.1614,9.1179,9.1179,313000.0
2010-08-30 11:30:00,10.48,10.49,10.34,10.41,472400.0,9.1179,9.1266,8.9961,9.057,472400.0
2010-08-30 12:00:00,10.4,10.4,10.36,10.39,122400.0,9.0483,9.0483,9.0135,9.0396,122400.0
2010-08-30 12:30:00,10.39,10.5,10.37,10.49,359000.0,9.0396,9.1353,9.0222,9.1266,359000.0
2010-08-30 13:00:00,10.49,10.53,10.43,10.43,291100.0,9.1266,9.1614,9.0744,9.0744,291100.0
2010-08-30 13:30:00,10.43,10.49,10.43,10.46,201800.0,9.0744,9.1266,9.0744,9.1005,201800.0
2010-08-30 14:00:00,10.46,10.49,10.42,10.48,186100.0,9.1005,9.1266,9.0657,9.1179,186100.0
2010-08-30 14:30:00,10.49,10.49,10.42,10.46,216600.0,9.1266,9.1266,9.0657,9.1005,216600.0
2010-08-30 15:00:00,10.45,10.48,10.39,10.4,340200.0,9.0918,9.1179,9.0396,9.0483,340200.0
2010-08-30 15:30:00,10.41,10.41,10.36,10.36,735800.0,9.057,9.057,9.0135,9.0135,735800.0
2010-08-31 09:30:00,10.28,10.43,10.21,10.31,575400.0,8.9439,9.0744,8.883,8.97,575400.0
2010-08-31 10:00:00,10.32,10.48,10.32,10.41,344300.0,8.9787,9.1179,8.9787,9.057,344300.0
2010-08-31 10:30:00,10.42,10.51,10.4,10.47,311500.0,9.0657,9.144,9.0483,9.1092,311500.0
2010-08-31 11:00:00,10.47,10.48,10.38,10.39,215700.0,9.1092,9.1179,9.0309,9.0396,215700.0
2010-08-31 11:30:00,10.39,10.45,10.38,10.42,222400.0,9.0396,9.0918,9.0309,9.0657,222400.0
2010-08-31 12:00:00,10.42,10.43,10.36,10.36,123100.0,9.0657,9.0744,9.0135,9.0135,123100.0
2010-08-31 12:30:00,10.36,10.39,10.34,10.34,199500.0,9.0135,9.0396,8.9961,8.9961,199500.0
2010-08-31 13:00:00,10.33,10.47,10.32,10.47,296900.0,8.9874,9.1092,8.9787,9.1092,296900.0
2010-08-31 13:30:00,10.47,10.5,10.45,10.46,189000.0,9.1092,9.1353,9.0918,9.1005,189000.0
2010-08-31 14:00:00,10.46,10.48,10.41,10.44,321000.0,9.1005,9.1179,9.057,9.0831,321000.0
2010-08-31 14:30:00,10.45,10.46,10.39,10.41,399200.0,9.0918,9.1005,9.0396,9.057,399200.0
2010-08-31 15:00:00,10.41,10.48,10.41,10.45,1012200.0,9.057,9.1179,9.057,9.0918,1012200.0
2010-08-31 15:30:00,10.45,10.49,10.43,10.47,1001700.0,9.0918,9.1266,9.0744,9.1092,1001700.0
2010-09-01 09:30:00,10.82,10.86,10.53,10.59,1093000.0,9.4137,9.4485,9.1614,9.2136,1093000.0
2010-09-01 10:00:00,10.58,10.75,10.58,10.69,721800.0,9.2049,9.3528,9.2049,9.3006,721800.0
2010-09-01 10:30:00,10.68,10.78,10.68,10.77,655300.0,9.2919,9.3789,9.2919,9.3702,655300.0
2010-09-01 11:00:00,10.77,10.77,10.74,10.75,332900.0,9.3702,9.3702,9.3441,9.3528,332900.0
2010-09-01 11:30:00,10.75,10.78,10.72,10.78,469200.0,9.3528,9.3789,9.3267,9.3789,469200.0
2010-09-01 12:00:00,10.78,10.78,10.7,10.73,400200.0,9.3789,9.3789,9.3093,9.3354,400200.0
2010-09-01 12:30:00,10.73,10.73,10.68,10.7,364200.0,9.3354,9.3354,9.2919,9.3093,364200.0
2010-09-01 13:00:00,10.69,10.7,10.66,10.68,337600.0,9.3006,9.3093,9.2745,9.2919,337600.0
2010-09-01 13:30:00,10.67,10.69,10.67,10.68,197700.0,9.2832,9.3006,9.2832,9.2919,197700.0
2010-09-01 14:00:00,10.68,10.7,10.66,10.69,355500.0,9.2919,9.3093,9.2745,9.3006,355500.0
2010-09-01 14:30:00,10.69,10.7,10.66,10.66,291500.0,9.3006,9.3093,9.2745,9.2745,291500.0
2010-09-01 15:00:00,10.67,10.73,10.64,10.73,619100.0,9.2832,9.3354,9.2571,9.3354,619100.0
2010-09-01 15:30:00,10.73,10.84,10.67,10.68,1830100.0,9.3354,9.4311,9.2832,9.2919,1830100.0
2010-09-02 09:30:00,10.73,10.88,10.66,10.8,844100.0,9.3354,9.4659,9.2745,9.3963,844100.0
2010-09-02 10:00:00,10.81,10.96,10.81,10.94,997100.0,9.405,9.5355,9.405,9.5181,997100.0
2010-09-02 10:30:00,10.95,10.98,10.89,10.98,525500.0,9.5268,9.5529,9.4746,9.5529,525500.0
2010-09-02 11:00:00,10.98,11.02,10.91,10.93,450700.0,9.5529,9.5877,9.492,9.5094,450700.0
2010-09-02 11:30:00,10.93,10.96,10.83,10.85,793100.0,9.5094,9.5355,9.4224,9.4398,793100.0
2010-09-02 12:00:00,10.86,10.91,10.85,10.85,493500.0,9.4485,9.492,9.4398,9.4398,493500.0
2010-09-02 12:30:00,10.85,10.87,10.82,10.85,307600.0,9.4398,9.4572,9.4137,9.4398,307600.0
2010-09-02 13:00:00,10.85,10.88,10.8,10.81,196400.0,9.4398,9.4659,9.3963,9.405,196400.0
2010-09-02 13:30:00,10.8,10.83,10.79,10.81,341200.0,9.3963,9.4224,9.3876,9.405,341200.0
2010-09-02 14:00:00,10.81,10.86,10.8,10.85,468500.0,9.405,9.4485,9.3963,9.4398,468500.0
2010-09-02 14:30:00,10.84,10.87,10.83,10.85,559700.0,9.4311,9.4572,9.4224,9.4398,559700.0
2010-09-02 15:00:00,10.86,10.88,10.81,10.87,387800.0,9.4485,9.4659,9.405,9.4572,387800.0
2010-09-02 15:30:00,10.86,10.88,10.82,10.83,724300.0,9.4485,9.4659,9.4137,9.4224,724300.0
2010-09-03 09:30:00,11.07,11.19,11.06,11.11,1831100.0,9.6312,9.7356,9.6225,9.666,1831100.0
2010-09-03 10:00:00,11.11,11.16,11.02,11.05,603500.0,9.666,9.7095,9.5877,9.6138,603500.0
2010-09-03 10:30:00,11.04,11.06,10.94,10.95,569200.0,9.6051,9.6225,9.5181,9.5268,569200.0
2010-09-03 11:00:00,10.95,11.15,10.94,11.14,519100.0,9.5268,9.7008,9.5181,9.6921,519100.0
2010-09-03 11:30:00,11.12,11.13,11.06,11.11,217700.0,9.6747,9.6834,9.6225,9.666,217700.0
2010-09-03 12:00:00,11.1,11.14,11.09,11.11,133900.0,9.6573,9.6921,9.6486,9.666,133900.0
2010-09-03 12:30:00,11.11,11.2,11.11,11.19,465200.0,9.666,9.7443,9.666,9.7356,465200.0
2010-09-03 13:00:00,11.19,11.2,11.17,11.19,295700.0,9.7356,9.7443,9.7182,9.7356,295700.0
2010-09-03 13:30:00,11.19,11.24,11.17,11.22,266600.0,9.7356,9.7791,9.7182,9.7617,266600.0
2010-09-03 14:00:00,11.22,11.22,11.14,11.15,463700.0,9.7617,9.7617,9.6921,9.7008,463700.0
2010-09-03 14:30:00,11.14,11.16,11.1,11.1,298000.0,9.6921,9.7095,9.6573,9.6573,298000.0
2010-09-03 15:00:00,11.1,11.11,11.09,11.11,439300.0,9.6573,9.666,9.6486,9.666,439300.0
2010-09-03 15:30:00,11.11,11.11,11.02,11.03,1602200.0,9.666,9.666,9.5877,9.5964,1602200.0
2010-09-07 09:30:00,10.95,11.02,10.65,10.68,1065400.0,9.5268,9.5877,9.2658,9.2919,1065400.0
2010-09-07 10:00:00,10.67,10.86,10.65,10.79,563200.0,9.2832,9.4485,9.2658,9.3876,563200.0
2010-09-07 10:30:00,10.79,10.8,10.67,10.73,662100.0,9.3876,9.3963,9.2832,9.3354,662100.0
2010-09-07 11:00:00,10.73,10.76,10.67,10.67,401200.0,9.3354,9.3615,9.2832,9.2832,401200.0
2010-09-07 11:30:00,10.67,10.72,10.67,10.69,629400.0,9.2832,9.3267,9.2832,9.3006,629400.0
2010-09-07 12:00:00,10.7,10.73,10.62,10.66,535400.0,9.3093,9.3354,9.2397,9.2745,535400.0
2010-09-07 12:30:00,10.67,10.68,10.62,10.66,449600.0,9.2832,9.2919,9.2397,9.2745,449600.0
2010-09-07 13:00:00,10.66,10.67,10.62,10.65,592000.0,9.2745,9.2832,9.2397,9.2658,592000.0
2010-09-07 13:30:00,10.65,10.7,10.65,10.69,227700.0,9.2658,9.3093,9.2658,9.3006,227700.0
2010-09-07 14:00:00,10.7,10.7,10.65,10.69,281700.0,9.3093,9.3093,9.2658,9.3006,281700.0
2010-09-07 14:30:00,10.69,10.73,10.66,10.68,756100.0,9.3006,9.3354,9.2745,9.2919,756100.0
2010-09-07 15:00:00,10.67,10.69,10.61,10.62,362800.0,9.2832,9.3006,9.231,9.2397,362800.0
2010-09-07 15:30:00,10.63,10.71,10.62,10.69,1597100.0,9.2484,9.318,9.2397,9.3006,1597100.0
2010-09-08 09:30:00,10.66,10.72,10.4,10.71,1283600.0,9.2745,9.3267,9.0483,9.318,1283600.0
2010-09-08 10:00:00,10.72,10.87,10.69,10.81,924000.0,9.3267,9.4572,9.3006,9.405,924000.0
2010-09-08 10:30:00,10.81,10.85,10.75,10.75,219400.0,9.405,9.4398,9.3528,9.3528,219400.0
2010-09-08 11:00:00,10.75,10.8,10.75,10.8,126700.0,9.3528,9.3963,9.3528,9.3963,126700.0
2010-09-08 11:30:00,10.8,10.85,10.76,10.77,416300.0,9.3963,9.4398,9.3615,9.3702,416300.0
2010-09-08 12:00:00,10.77,10.8,10.74,10.75,187700.0,9.3702,9.3963,9.3441,9.3528,187700.0
2010-09-08 12:30:00,10.75,10.79,10.74,10.75,168900.0,9.3528,9.3876,9.3441,9.3528,168900.0
2010-09-08 13:00:00,10.76,10.76,10.7,10.71,296800.0,9.3615,9.3615,9.3093,9.318,296800.0
2010-09-08 13:30:00,10.71,10.72,10.61,10.66,161100.0,9.318,9.3267,9.231,9.2745,161100.0
2010-09-08 14:00:00,10.66,10.66,10.58,10.65,338400.0,9.2745,9.2745,9.2049,9.2658,338400.0
2010-09-08 14:30:00,10.65,10.67,10.61,10.66,435200.0,9.2658,9.2832,9.231,9.2745,435200.0
2010-09-08 15:00:00,10.65,10.68,10.6,10.65,417100.0,9.2658,9.2919,9.2223,9.2658,417100.0
2010-09-08 15:30:00,10.66,10.73,10.62,10.73,1456700.0,9.2745,9.3354,9.2397,9.3354,1456700.0
2010-09-09 09:30:00,10.86,10.86,10.59,10.66,1710100.0,9.4485,9.4485,9.2136,9.2745,1710100.0
2010-09-09 10:00:00,10.65,10.71,10.64,10.7,596600.0,9.2658,9.318,9.2571,9.3093,596600.0
2010-09-09 10:30:00,10.7,10.7,10.62,10.67,265100.0,9.3093,9.3093,9.2397,9.2832,265100.0
2010-09-09 11:00:00,10.67,10.68,10.61,10.63,215000.0,9.2832,9.2919,9.231,9.2484,215000.0
2010-09-09 11:30:00,10.6,10.67,10.6,10.67,213300.0,9.2223,9.2832,9.2223,9.2832,213300.0
2010-09-09 12:00:00,10.66,10.72,10.65,10.65,134200.0,9.2745,9.3267,9.2658,9.2658,134200.0
2010-09-09 12:30:00,10.65,10.66,10.47,10.47,385900.0,9.2658,9.2745,9.1092,9.1092,385900.0
2010-09-09 13:00:00,10.48,10.55,10.45,10.5,570300.0,9.1179,9.1788,9.0918,9.1353,570300.0
2010-09-09 13:30:00,10.51,10.59,10.5,10.52,225700.0,9.144,9.2136,9.1353,9.1527,225700.0
2010-09-09 14:00:00,10.52,10.58,10.49,10.56,374000.0,9.1527,9.2049,9.1266,9.1875,374000.0
2010-09-09 14:30:00,10.56,10.59,10.53,10.53,164400.0,9.1875,9.2136,9.1614,9.1614,164400.0
2010-09-09 15:00:00,10.53,10.57,10.5,10.56,348600.0,9.1614,9.1962,9.1353,9.1875,348600.0
2010-09-09 15:30:00,10.56,10.68,10.56,10.63,629400.0,9.1875,9.2919,9.1875,9.2484,629400.0
2010-09-10 09:30:00,10.67,10.74,10.58,10.64,321900.0,9.2832,9.3441,9.2049,9.2571,321900.0
2010-09-10 10:00:00,10.65,10.79,10.64,10.78,454500.0,9.2658,9.3876,9.2571,9.3789,454500.0
2010-09-10 10:30:00,10.79,10.82,10.75,10.8,415400.0,9.3876,9.4137,9.3528,9.3963,415400.0
2010-09-10 11:00:00,10.8,10.81,10.74,10.76,310700.0,9.3963,9.405,9.3441,9.3615,310700.0
2010-09-10 11:30:00,10.76,10.77,10.58,10.58,383400.0,9.3615,9.3702,9.2049,9.2049,383400.0
2010-09-10 12:00:00,10.59,10.59,10.5,10.55,415400.0,9.2136,9.2136,9.1353,9.1788,415400.0
2010-09-10 12:30:00,10.56,10.64,10.54,10.61,186700.0,9.1875,9.2571,9.1701,9.231,186700.0
2010-09-10 13:00:00,10.6,10.63,10.6,10.6,191200.0,9.2223,9.2484,9.2223,9.2223,191200.0
2010-09-10 13:30:00,10.6,10.63,10.58,10.6,413500.0,9.2223,9.2484,9.2049,9.2223,413500.0
2010-09-10 14:00:00,10.59,10.59,10.5,10.52,434100.0,9.2136,9.2136,9.1353,9.1527,434100.0
2010-09-10 14:30:00,10.52,10.53,10.46,10.47,842900.0,9.1527,9.1614,9.1005,9.1092,842900.0
2010-09-10 15:00:00,10.47,10.55,10.46,10.55,297500.0,9.1092,9.1788,9.1005,9.1788,297500.0
2010-09-10 15:30:00,10.55,10.58,10.48,10.55,861000.0,9.1788,9.2049,9.1179,9.1788,861000.0
2010-09-13 09:30:00,10.64,10.74,10.58,10.59,875200.0,9.2571,9.3441,9.2049,9.2136,875200.0
2010-09-13 10:00:00,10.6,10.72,10.59,10.7,413400.0,9.2223,9.3267,9.2136,9.3093,413400.0
2010-09-13 10:30:00,10.7,10.8,10.7,10.8,657400.0,9.3093,9.3963,9.3093,9.3963,657400.0
2010-09-13 11:00:00,10.8,10.85,10.73,10.75,398400.0,9.3963,9.4398,9.3354,9.3528,398400.0
2010-09-13 11:30:00,10.74,10.76,10.68,10.73,176600.0,9.3441,9.3615,9.2919,9.3354,176600.0
2010-09-13 12:00:00,10.73,10.75,10.6,10.61,214100.0,9.3354,9.3528,9.2223,9.231,214100.0
2010-09-13 12:30:00,10.61,10.65,10.6,10.62,184200.0,9.231,9.2658,9.2223,9.2397,184200.0
2010-09-13 13:00:00,10.62,10.68,10.6,10.67,212600.0,9.2397,9.2919,9.2223,9.2832,212600.0
2010-09-13 13:30:00,10.67,10.71,10.66,10.66,217100.0,9.2832,9.318,9.2745,9.2745,217100.0
2010-09-13 14:00:00,10.66,10.72,10.64,10.7,494500.0,9.2745,9.3267,9.2571,9.3093,494500.0
2010-09-13 14:30:00,10.7,10.74,10.67,10.71,386300.0,9.3093,9.3441,9.2832,9.318,386300.0
2010-09-13 15:00:00,10.7,10.71,10.64,10.65,195400.0,9.3093,9.318,9.2571,9.2658,195400.0
2010-09-13 15:30:00,10.64,10.72,10.64,10.65,770400.0,9.2571,9.3267,9.2571,9.2658,770400.0
2010-09-14 09:30:00,10.61,10.91,10.54,10.91,1436500.0,9.231,9.492,9.1701,9.492,1436500.0
2010-09-14 10:00:00,10.91,11.2,10.85,11.11,2066200.0,9.492,9.7443,9.4398,9.666,2066200.0
2010-09-14 10:30:00,11.12,11.33,11.11,11.25,1533000.0,9.6747,9.8574,9.666,9.7878,1533000.0
2010-09-14 11:00:00,11.26,11.43,11.24,11.42,877100.0,9.7965,9.9444,9.7791,9.9357,877100.0
2010-09-14 11:30:00,11.42,11.45,11.36,11.45,1277500.0,9.9357,9.9618,9.8835,9.9618,1277500.0
2010-09-14 12:00:00,11.45,11.45,11.38,11.41,546100.0,9.9618,9.9618,9.9009,9.927,546100.0
2010-09-14 12:30:00,11.42,11.42,11.25,11.29,748300.0,9.9357,9.9357,9.7878,9.8226,748300.0
2010-09-14 13:00:00,11.29,11.3,11.25,11.27,394100.0,9.8226,9.8313,9.7878,9.8052,394100.0
2010-09-14 13:30:00,11.26,11.35,11.26,11.27,393800.0,9.7965,9.8748,9.7965,9.8052,393800.0
2010-09-14 14:00:00,11.27,11.29,11.22,11.23,493900.0,9.8052,9.8226,9.7617,9.7704,493900.0
2010-09-14 14:30:00,11.23,11.34,11.22,11.25,551300.0,9.7704,9.8661,9.7617,9.7878,551300.0
2010-09-14 15:00:00,11.25,11.28,11.22,11.23,807500.0,9.7878,9.8139,9.7617,9.7704,807500.0
2010-09-14 15:30:00,11.23,11.27,11.18,11.2,1868800.0,9.7704,9.8052,9.7269,9.7443,1868800.0
2010-09-15 09:30:00,11.22,11.42,11.22,11.35,1247700.0,9.7617,9.9357,9.7617,9.8748,1247700.0
2010-09-15 10:00:00,11.35,11.47,11.32,11.4,568100.0,9.8748,9.9792,9.8487,9.9183,568100.0
2010-09-15 10:30:00,11.4,11.42,11.31,11.4,383500.0,9.9183,9.9357,9.84,9.9183,383500.0
2010-09-15 11:00:00,11.4,11.41,11.3,11.35,502400.0,9.9183,9.927,9.8313,9.8748,502400.0
2010-09-15 11:30:00,11.35,11.44,11.35,11.44,546900.0,9.8748,9.9531,9.8748,9.9531,546900.0
2010-09-15 12:00:00,11.43,11.44,11.39,11.43,502700.0,9.9444,9.9531,9.9096,9.9444,502700.0
2010-09-15 12:30:00,11.42,11.45,11.38,11.41,394000.0,9.9357,9.9618,9.9009,9.927,394000.0
2010-09-15 13:00:00,11.42,11.46,11.39,11.42,360400.0,9.9357,9.9705,9.9096,9.9357,360400.0
2010-09-15 13:30:00,11.41,11.43,11.41,11.43,107100.0,9.927,9.9444,9.927,9.9444,107100.0
2010-09-15 14:00:00,11.42,11.48,11.41,11.44,669400.0,9.9357,9.9879,9.927,9.9531,669400.0
2010-09-15 14:30:00,11.44,11.47,11.4,11.46,292900.0,9.9531,9.9792,9.9183,9.9705,292900.0
2010-09-15 15:00:00,11.46,11.52,11.42,11.51,435100.0,9.9705,10.0227,9.9357,10.014,435100.0
2010-09-15 15:30:00,11.52,11.53,11.43,11.53,1906900.0,10.0227,10.0314,9.9444,10.0314,1906900.0
2010-09-16 09:30:00,11.43,11.51,11.25,11.28,882500.0,9.9444,10.014,9.7878,9.8139,882500.0
2010-09-16 10:00:00,11.28,11.43,11.26,11.43,515000.0,9.8139,9.9444,9.7965,9.9444,515000.0
2010-09-16 10:30:00,11.43,11.54,11.4,11.53,664300.0,9.9444,10.0401,9.9183,10.0314,664300.0
2010-09-16 11:00:00,11.53,11.61,11.48,11.48,886400.0,10.0314,10.101,9.9879,9.9879,886400.0
2010-09-16 11:30:00,11.48,11.53,11.43,11.49,1027200.0,9.9879,10.0314,9.9444,9.9966,1027200.0
2010-09-16 12:00:00,11.48,11.56,11.45,11.5,260400.0,9.9879,10.0575,9.9618,10.0053,260400.0
2010-09-16 12:30:00,11.5,11.61,11.49,11.59,348400.0,10.0053,10.101,9.9966,10.0836,348400.0
2010-09-16 13:00:00,11.59,11.66,11.56,11.63,406900.0,10.0836,10.1445,10.0575,10.1184,406900.0
2010-09-16 13:30:00,11.63,11.63,11.5,11.56,217600.0,10.1184,10.1184,10.0053,10.0575,217600.0
2010-09-16 14:00:00,11.55,11.59,11.52,11.59,506700.0,10.0488,10.0836,10.0227,10.0836,506700.0
2010-09-16 14:30:00,11.58,11.67,11.57,11.63,739500.0,10.0749,10.1532,10.0662,10.1184,739500.0
2010-09-16 15:00:00,11.63,11.68,11.62,11.65,681700.0,10.1184,10.1619,10.1097,10.1358,681700.0
2010-09-16 15:30:00,11.64,11.67,11.55,11.57,1451800.0,10.1271,10.1532,10.0488,10.0662,1451800.0
2010-09-17 09:30:00,11.65,11.67,11.38,11.45,875200.0,10.1358,10.1532,9.9009,9.9618,875200.0
2010-09-17 10:00:00,11.46,11.47,11.32,11.34,880200.0,9.9705,9.9792,9.8487,9.8661,880200.0
2010-09-17 10:30:00,11.34,11.4,11.33,11.4,621800.0,9.8661,9.9183,9.8574,9.9183,621800.0
2010-09-17 11:00:00,11.39,11.51,11.39,11.41,354500.0,9.9096,10.014,9.9096,9.927,354500.0
2010-09-17 11:30:00,11.41,11.42,11.28,11.34,595800.0,9.927,9.9357,9.8139,9.8661,595800.0
2010-09-17 12:00:00,11.34,11.39,11.32,11.38,281200.0,9.8661,9.9096,9.8487,9.9009,281200.0
2010-09-17 12:30:00,11.38,11.38,11.26,11.27,442500.0,9.9009,9.9009,9.7965,9.8052,442500.0
2010-09-17 13:00:00,11.27,11.3,11.21,11.3,604300.0,9.8052,9.8313,9.753,9.8313,604300.0
2010-09-17 13:30:00,11.3,11.3,11.23,11.24,490000.0,9.8313,9.8313,9.7704,9.7791,490000.0
2010-09-17 14:00:00,11.25,11.27,11.17,11.25,676500.0,9.7878,9.8052,9.7182,9.7878,676500.0
2010-09-17 14:30:00,11.26,11.29,11.18,11.18,577000.0,9.7965,9.8226,9.7269,9.7269,577000.0
2010-09-17 15:00:00,11.18,11.24,11.13,11.15,576100.0,9.7269,9.7791,9.6834,9.7008,576100.0
2010-09-17 15:30:00,11.16,11.24,11.15,11.17,1251700.0,9.7095,9.7791,9.7008,9.7182,1251700.0
2010-09-20 09:30:00,11.31,11.56,11.21,11.52,1053600.0,9.84,10.0575,9.753,10.0227,1053600.0
2010-09-20 10:00:00,11.51,11.56,11.48,11.51,700900.0,10.014,10.0575,9.9879,10.014,700900.0
2010-09-20 10:30:00,11.51,11.51,11.41,11.43,378200.0,10.014,10.014,9.927,9.9444,378200.0
2010-09-20 11:00:00,11.42,11.43,11.3,11.31,298500.0,9.9357,9.9444,9.8313,9.84,298500.0
2010-09-20 11:30:00,11.31,11.39,11.31,11.37,400500.0,9.84,9.9096,9.84,9.8922,400500.0
2010-09-20 12:00:00,11.37,11.48,11.37,11.45,384300.0,9.8922,9.9879,9.8922,9.9618,384300.0
2010-09-20 12:30:00,11.45,11.55,11.45,11.52,546200.0,9.9618,10.0488,9.9618,10.0227,546200.0
2010-09-20 13:00:00,11.52,11.52,11.45,11.5,142600.0,10.0227,10.0227,9.9618,10.0053,142600.0
2010-09-20 13:30:00,11.49,11.5,11.44,11.49,153700.0,9.9966,10.0053,9.9531,9.9966,153700.0
2010-09-20 14:00:00,11.49,11.59,11.48,11.58,427300.0,9.9966,10.0836,9.9879,10.0749,427300.0
2010-09-20 14:30:00,11.58,11.65,11.57,11.62,446600.0,10.0749,10.1358,10.0662,10.1097,446600.0
2010-09-20 15:00:00,11.61,11.62,11.52,11.52,243800.0,10.101,10.1097,10.0227,10.0227,243800.0
2010-09-20 15:30:00,11.52,11.6,11.52,11.57,891700.0,10.0227,10.0923,10.0227,10.0662,891700.0
2010-09-21 09:30:00,11.63,11.82,11.59,11.79,802900.0,10.1184,10.2837,10.0836,10.2576,802900.0
2010-09-21 10:00:00,11.79,11.91,11.78,11.89,716200.0,10.2576,10.362,10.2489,10.3446,716200.0
2010-09-21 10:30:00,11.89,12.0,11.89,11.9,1094500.0,10.3446,10.4403,10.3446,10.3533,1094500.0
2010-09-21 11:00:00,11.9,11.91,11.81,11.81,813200.0,10.3533,10.362,10.275,10.275,813200.0
2010-09-21 11:30:00,11.81,11.9,11.8,11.89,273000.0,10.275,10.3533,10.2663,10.3446,273000.0
2010-09-21 12:00:00,11.88,11.92,11.83,11.85,213000.0,10.3359,10.3707,10.2924,10.3098,213000.0
2010-09-21 12:30:00,11.85,11.91,11.82,11.9,210100.0,10.3098,10.362,10.2837,10.3533,210100.0
2010-09-21 13:00:00,11.9,11.91,11.88,11.9,228800.0,10.3533,10.362,10.3359,10.3533,228800.0
2010-09-21 13:30:00,11.9,11.91,11.84,11.9,498500.0,10.3533,10.362,10.3011,10.3533,498500.0
2010-09-21 14:00:00,11.89,11.94,11.87,11.93,554400.0,10.3446,10.3881,10.3272,10.3794,554400.0
2010-09-21 14:30:00,11.93,12.0,11.92,11.98,844700.0,10.3794,10.4403,10.3707,10.4229,844700.0
2010-09-21 15:00:00,11.98,11.98,11.87,11.89,912500.0,10.4229,10.4229,10.3272,10.3446,912500.0
2010-09-21 15:30:00,11.88,11.97,11.82,11.96,1555500.0,10.3359,10.4142,10.2837,10.4055,1555500.0
2010-09-22 09:30:00,11.82,11.9,11.66,11.72,1545200.0,10.2837,10.3533,10.1445,10.1967,1545200.0
2010-09-22 10:00:00,11.72,11.75,11.6,11.65,739900.0,10.1967,10.2228,10.0923,10.1358,739900.0
2010-09-22 10:30:00,11.64,11.7,11.59,11.7,405300.0,10.1271,10.1793,10.0836,10.1793,405300.0
2010-09-22 11:00:00,11.7,11.71,11.53,11.53,561100.0,10.1793,10.188,10.0314,10.0314,561100.0
2010-09-22 11:30:00,11.53,11.67,11.51,11.62,262800.0,10.0314,10.1532,10.014,10.1097,262800.0
2010-09-22 12:00:00,11.61,11.63,11.51,11.53,354900.0,10.101,10.1184,10.014,10.0314,354900.0
2010-09-22 12:30:00,11.53,11.56,11.45,11.55,468500.0,10.0314,10.0575,9.9618,10.0488,468500.0
2010-09-22 13:00:00,11.54,11.56,11.38,11.41,573900.0,10.0401,10.0575,9.9009,9.927,573900.0
2010-09-22 13:30:00,11.4,11.43,11.34,11.42,793000.0,9.9183,9.9444,9.8661,9.9357,793000.0
2010-09-22 14:00:00,11.42,11.49,11.4,11.45,347800.0,9.9357,9.9966,9.9183,9.9618,347800.0
2010-09-22 14:30:00,11.44,11.51,11.44,11.44,353100.0,9.9531,10.014,9.9531,9.9531,353100.0
2010-09-22 15:00:00,11.45,11.46,11.39,11.44,842100.0,9.9618,9.9705,9.9096,9.9531,842100.0
2010-09-22 15:30:00,11.44,11.46,11.36,11.41,1024700.0,9.9531,9.9705,9.8835,9.927,1024700.0
2010-09-23 09:30:00,11.19,11.42,11.15,11.27,1018800.0,9.7356,9.9357,9.7008,9.8052,1018800.0
2010-09-23 10:00:00,11.28,11.32,11.2,11.27,487500.0,9.8139,9.8487,9.7443,9.8052,487500.0
2010-09-23 10:30:00,11.27,11.38,11.27,11.3,441500.0,9.8052,9.9009,9.8052,9.8313,441500.0
2010-09-23 11:00:00,11.31,11.41,11.27,11.4,219600.0,9.84,9.927,9.8052,9.9183,219600.0
2010-09-23 11:30:00,11.4,11.45,11.36,11.41,190400.0,9.9183,9.9618,9.8835,9.927,190400.0
2010-09-23 12:00:00,11.41,11.57,11.41,11.45,529300.0,9.927,10.0662,9.927,9.9618,529300.0
2010-09-23 12:30:00,11.44,11.45,11.37,11.42,215000.0,9.9531,9.9618,9.8922,9.9357,215000.0
2010-09-23 13:00:00,11.41,11.44,11.36,11.4,176300.0,9.927,9.9531,9.8835,9.9183,176300.0
2010-09-23 13:30:00,11.4,11.42,11.37,11.41,221300.0,9.9183,9.9357,9.8922,9.927,221300.0
2010-09-23 14:00:00,11.41,11.42,11.38,11.39,221400.0,9.927,9.9357,9.9009,9.9096,221400.0
2010-09-23 14:30:00,11.4,11.41,11.28,11.3,244400.0,9.9183,9.927,9.8139,9.8313,244400.0
2010-09-23 15:00:00,11.3,11.35,11.26,11.29,405000.0,9.8313,9.8748,9.7965,9.8226,405000.0
2010-09-23 15:30:00,11.29,11.32,11.21,11.32,633200.0,9.8226,9.8487,9.753,9.8487,633200.0
2010-09-24 09:30:00,11.52,11.62,11.42,11.62,470200.0,10.0227,10.1097,9.9357,10.1097,470200.0
2010-09-24 10:00:00,11.61,11.62,11.48,11.51,1177100.0,10.101,10.1097,9.9879,10.014,1177100.0
2010-09-24 10:30:00,11.51,11.55,11.45,11.53,617500.0,10.014,10.0488,9.9618,10.0314,617500.0
2010-09-24 11:00:00,11.53,11.58,11.47,11.57,932500.0,10.0314,10.0749,9.9792,10.0662,932500.0
2010-09-24 11:30:00,11.58,11.63,11.57,11.62,330900.0,10.0749,10.1184,10.0662,10.1097,330900.0
2010-09-24 12:00:00,11.63,11.65,11.56,11.58,333900.0,10.1184,10.1358,10.0575,10.0749,333900.0
2010-09-24 12:30:00,11.57,11.7,11.56,11.66,430600.0,10.0662,10.1793,10.0575,10.1445,430600.0
2010-09-24 13:00:00,11.67,11.67,11.57,11.58,211200.0,10.1532,10.1532,10.0662,10.0749,211200.0
2010-09-24 13:30:00,11.57,11.65,11.56,11.62,318500.0,10.0662,10.1358,10.0575,10.1097,318500.0
2010-09-24 14:00:00,11.62,11.7,11.62,11.68,299000.0,10.1097,10.1793,10.1097,10.1619,299000.0
2010-09-24 14:30:00,11.68,11.71,11.66,11.67,300600.0,10.1619,10.188,10.1445,10.1532,300600.0
2010-09-24 15:00:00,11.66,11.71,11.62,11.7,551300.0,10.1445,10.188,10.1097,10.1793,551300.0
2010-09-24 15:30:00,11.7,11.71,11.6,11.71,1597800.0,10.1793,10.188,10.0923,10.188,1597800.0
2010-09-27 09:30:00,11.69,11.83,11.29,11.31,1591900.0,10.1706,10.2924,9.8226,9.84,1591900.0
2010-09-27 10:00:00,11.31,11.48,11.3,11.4,1119600.0,9.84,9.9879,9.8313,9.9183,1119600.0
2010-09-27 10:30:00,11.4,11.55,11.36,11.5,756600.0,9.9183,10.0488,9.8835,10.0053,756600.0
2010-09-27 11:00:00,11.51,11.54,11.4,11.43,489200.0,10.014,10.0401,9.9183,9.9444,489200.0
2010-09-27 11:30:00,11.44,11.46,11.4,11.45,236300.0,9.9531,9.9705,9.9183,9.9618,236300.0
2010-09-27 12:00:00,11.44,11.45,11.36,11.4,539700.0,9.9531,9.9618,9.8835,9.9183,539700.0
2010-09-27 12:30:00,11.4,11.4,11.37,11.4,111600.0,9.9183,9.9183,9.8922,9.9183,111600.0
2010-09-27 13:00:00,11.4,11.41,11.31,11.37,327200.0,9.9183,9.927,9.84,9.8922,327200.0
2010-09-27 13:30:00,11.37,11.41,11.37,11.39,338300.0,9.8922,9.927,9.8922,9.9096,338300.0
2010-09-27 14:00:00,11.39,11.45,11.38,11.42,291000.0,9.9096,9.9618,9.9009,9.9357,291000.0
2010-09-27 14:30:00,11.42,11.45,11.34,11.35,433600.0,9.9357,9.9618,9.8661,9.8748,433600.0
2010-09-27 15:00:00,11.35,11.4,11.33,11.39,1143100.0,9.8748,9.9183,9.8574,9.9096,1143100.0
2010-09-27 15:30:00,11.39,11.41,11.35,11.39,1496300.0,9.9096,9.927,9.8748,9.9096,1496300.0
2010-09-28 09:30:00,11.34,11.45,11.29,11.43,945700.0,9.8661,9.9618,9.8226,9.9444,945700.0
2010-09-28 10:00:00,11.42,11.42,11.33,11.34,662300.0,9.9357,9.9357,9.8574,9.8661,662300.0
2010-09-28 10:30:00,11.33,11.35,11.27,11.32,738000.0,9.8574,9.8748,9.8052,9.8487,738000.0
2010-09-28 11:00:00,11.32,11.43,11.32,11.4,912900.0,9.8487,9.9444,9.8487,9.9183,912900.0
2010-09-28 11:30:00,11.4,11.44,11.36,11.41,491200.0,9.9183,9.9531,9.8835,9.927,491200.0
2010-09-28 12:00:00,11.41,11.51,11.4,11.5,422000.0,9.927,10.014,9.9183,10.0053,422000.0
2010-09-28 12:30:00,11.49,11.57,11.49,11.5,408800.0,9.9966,10.0662,9.9966,10.0053,408800.0
2010-09-28 13:00:00,11.5,11.54,11.46,11.52,282600.0,10.0053,10.0401,9.9705,10.0227,282600.0
2010-09-28 13:30:00,11.52,11.56,11.51,11.56,308300.0,10.0227,10.0575,10.014,10.0575,308300.0
2010-09-28 14:00:00,11.55,11.58,11.51,11.51,387200.0,10.0488,10.0749,10.014,10.014,387200.0
2010-09-28 14:30:00,11.51,11.52,11.41,11.44,387300.0,10.014,10.0227,9.927,9.9531,387300.0
2010-09-28 15:00:00,11.44,11.52,11.44,11.48,390100.0,9.9531,10.0227,9.9531,9.9879,390100.0
2010-09-28 15:30:00,11.49,11.6,11.48,11.6,1297700.0,9.9966,10.0923,9.9879,10.0923,1297700.0
2010-09-29 09:30:00,11.47,11.55,11.35,11.37,802400.0,9.9792,10.0488,9.8748,9.8922,802400.0
2010-09-29 10:00:00,11.37,11.52,11.37,11.52,615800.0,9.8922,10.0227,9.8922,10.0227,615800.0
2010-09-29 10:30:00,11.52,11.53,11.44,11.46,519300.0,10.0227,10.0314,9.9531,9.9705,519300.0
2010-09-29 11:00:00,11.46,11.48,11.44,11.44,544400.0,9.9705,9.9879,9.9531,9.9531,544400.0
2010-09-29 11:30:00,11.44,11.45,11.38,11.4,372200.0,9.9531,9.9618,9.9009,9.9183,372200.0
2010-09-29 12:00:00,11.4,11.43,11.38,11.43,416900.0,9.9183,9.9444,9.9009,9.9444,416900.0
2010-09-29 12:30:00,11.43,11.5,11.41,11.49,549800.0,9.9444,10.0053,9.927,9.9966,549800.0
2010-09-29 13:00:00,11.5,11.56,11.48,11.5,400300.0,10.0053,10.0575,9.9879,10.0053,400300.0
2010-09-29 13:30:00,11.49,11.55,11.49,11.53,307100.0,9.9966,10.0488,9.9966,10.0314,307100.0
2010-09-29 14:00:00,11.54,11.63,11.54,11.6,455000.0,10.0401,10.1184,10.0401,10.0923,455000.0
2010-09-29 14:30:00,11.59,11.62,11.59,11.62,190400.0,10.0836,10.1097,10.0836,10.1097,190400.0
2010-09-29 15:00:00,11.61,11.62,11.55,11.59,531400.0,10.101,10.1097,10.0488,10.0836,531400.0
2010-09-29 15:30:00,11.58,11.59,11.56,11.59,998700.0,10.0749,10.0836,10.0575,10.0836,998700.0
2010-09-30 09:30:00,11.61,11.69,11.57,11.6,1496300.0,10.101,10.1706,10.0662,10.0923,1496300.0
2010-09-30 10:00:00,11.59,11.62,11.55,11.57,901100.0,10.0836,10.1097,10.0488,10.0662,901100.0
2010-09-30 10:30:00,11.56,11.59,11.5,11.56,760500.0,10.0575,10.0836,10.0053,10.0575,760500.0
2010-09-30 11:00:00,11.56,11.56,11.5,11.53,506800.0,10.0575,10.0575,10.0053,10.0314,506800.0
2010-09-30 11:30:00,11.53,11.56,11.5,11.55,304200.0,10.0314,10.0575,10.0053,10.0488,304200.0
2010-09-30 12:00:00,11.56,11.56,11.45,11.47,242800.0,10.0575,10.0575,9.9618,9.9792,242800.0
2010-09-30 12:30:00,11.47,11.52,11.45,11.51,188300.0,9.9792,10.0227,9.9618,10.014,188300.0
2010-09-30 13:00:00,11.5,11.5,11.43,11.44,248000.0,10.0053,10.0053,9.9444,9.9531,248000.0
2010-09-30 13:30:00,11.44,11.46,11.39,11.46,310500.0,9.9531,9.9705,9.9096,9.9705,310500.0
2010-09-30 14:00:00,11.46,11.48,11.42,11.47,182000.0,9.9705,9.9879,9.9357,9.9792,182000.0
2010-09-30 14:30:00,11.46,11.55,11.46,11.52,173100.0,9.9705,10.0488,9.9705,10.0227,173100.0
2010-09-30 15:00:00,11.52,11.56,11.48,11.51,359400.0,10.0227,10.0575,9.9879,10.014,359400.0
2010-09-30 15:30:00,11.5,11.66,11.5,11.63,1564600.0,10.0053,10.1445,10.0053,10.1184,1564600.0
2010-10-01 09:30:00,11.75,11.93,11.71,11.86,1460300.0,10.2228,10.3794,10.188,10.3185,1460300.0
2010-10-01 10:00:00,11.86,12.0,11.84,11.86,1179800.0,10.3185,10.4403,10.3011,10.3185,1179800.0
2010-10-01 10:30:00,11.86,11.86,11.75,11.76,541400.0,10.3185,10.3185,10.2228,10.2315,541400.0
2010-10-01 11:00:00,11.76,11.85,11.75,11.79,566400.0,10.2315,10.3098,10.2228,10.2576,566400.0
2010-10-01 11:30:00,11.79,11.84,11.77,11.77,340700.0,10.2576,10.3011,10.2402,10.2402,340700.0
2010-10-01 12:00:00,11.78,11.81,11.72,11.79,429400.0,10.2489,10.275,10.1967,10.2576,429400.0
2010-10-01 12:30:00,11.79,11.84,11.78,11.8,615000.0,10.2576,10.3011,10.2489,10.2663,615000.0
2010-10-01 13:00:00,11.81,11.86,11.8,11.84,173000.0,10.275,10.3185,10.2663,10.3011,173000.0
2010-10-01 13:30:00,11.84,11.85,11.79,11.79,153000.0,10.3011,10.3098,10.2576,10.2576,153000.0
2010-10-01 14:00:00,11.79,11.86,11.77,11.86,244800.0,10.2576,10.3185,10.2402,10.3185,244800.0
2010-10-01 14:30:00,11.85,11.93,11.84,11.89,352000.0,10.3098,10.3794,10.3011,10.3446,352000.0
2010-10-01 15:00:00,11.89,11.91,11.82,11.83,434600.0,10.3446,10.362,10.2837,10.2924,434600.0
2010-10-01 15:30:00,11.82,12.01,11.82,12.0,2236800.0,10.2837,10.449,10.2837,10.4403,2236800.0
2010-10-04 09:30:00,11.7,12.01,11.57,11.9,965900.0,10.1793,10.449,10.0662,10.3533,965900.0
2010-10-04 10:00:00,11.91,11.94,11.75,11.75,1751700.0,10.362,10.3881,10.2228,10.2228,1751700.0
2010-10-04 10:30:00,11.76,11.78,11.68,11.68,302600.0,10.2315,10.2489,10.1619,10.1619,302600.0
2010-10-04 11:00:00,11.68,11.68,11.47,11.53,750900.0,10.1619,10.1619,9.9792,10.0314,750900.0
2010-10-04 11:30:00,11.53,11.6,11.5,11.52,318900.0,10.0314,10.0923,10.0053,10.0227,318900.0
2010-10-04 12:00:00,11.52,11.58,11.48,11.58,293900.0,10.0227,10.0749,9.9879,10.0749,293900.0
2010-10-04 12:30:00,11.57,11.57,11.5,11.54,274800.0,10.0662,10.0662,10.0053,10.0401,274800.0
2010-10-04 13:00:00,11.54,11.56,11.52,11.52,189100.0,10.0401,10.0575,10.0227,10.0227,189100.0
2010-10-04 13:30:00,11.52,11.54,11.5,11.51,234800.0,10.0227,10.0401,10.0053,10.014,234800.0
2010-10-04 14:00:00,11.51,11.52,11.45,11.46,511400.0,10.014,10.0227,9.9618,9.9705,511400.0
2010-10-04 14:30:00,11.45,11.54,11.45,11.54,278900.0,9.9618,10.0401,9.9618,10.0401,278900.0
2010-10-04 15:00:00,11.53,11.57,11.51,11.53,443600.0,10.0314,10.0662,10.014,10.0314,443600.0
2010-10-04 15:30:00,11.53,11.54,11.45,11.5,1312000.0,10.0314,10.0401,9.9618,10.0053,1312000.0
2010-10-05 09:30:00,11.57,11.7,11.46,11.5,943800.0,10.0662,10.1793,9.9705,10.0053,943800.0
2010-10-05 10:00:00,11.51,11.59,11.45,11.52,1504300.0,10.014,10.0836,9.9618,10.0227,1504300.0
2010-10-05 10:30:00,11.52,11.56,11.48,11.55,1087100.0,10.0227,10.0575,9.9879,10.0488,1087100.0
2010-10-05 11:00:00,11.56,11.57,11.52,11.53,400400.0,10.0575,10.0662,10.0227,10.0314,400400.0
2010-10-05 11:30:00,11.54,11.58,11.53,11.56,1027100.0,10.0401,10.0749,10.0314,10.0575,1027100.0
2010-10-05 12:00:00,11.56,11.56,11.54,11.56,646200.0,10.0575,10.0575,10.0401,10.0575,646200.0
2010-10-05 12:30:00,11.56,11.66,11.55,11.62,914600.0,10.0575,10.1445,10.0488,10.1097,914600.0
2010-10-05 13:00:00,11.61,11.67,11.59,11.64,559700.0,10.101,10.1532,10.0836,10.1271,559700.0
2010-10-05 13:30:00,11.65,11.85,11.64,11.8,1033100.0,10.1358,10.3098,10.1271,10.2663,1033100.0
2010-10-05 14:00:00,11.8,11.82,11.75,11.8,569800.0,10.2663,10.2837,10.2228,10.2663,569800.0
2010-10-05 14:30:00,11.8,11.84,11.78,11.8,594900.0,10.2663,10.3011,10.2489,10.2663,594900.0
2010-10-05 15:00:00,11.8,11.87,11.79,11.84,973700.0,10.2663,10.3272,10.2576,10.3011,973700.0
2010-10-05 15:30:00,11.85,11.85,11.8,11.84,1685100.0,10.3098,10.3098,10.2663,10.3011,1685100.0
2010-10-06 09:30:00,11.87,12.05,11.8,11.82,1146300.0,10.3272,10.4838,10.2663,10.2837,1146300.0
2010-10-06 10:00:00,11.82,11.83,11.7,11.72,1508600.0,10.2837,10.2924,10.1793,10.1967,1508600.0
2010-10-06 10:30:00,11.72,11.75,11.64,11.65,1077100.0,10.1967,10.2228,10.1271,10.1358,1077100.0
2010-10-06 11:00:00,11.64,11.66,11.56,11.59,586000.0,10.1271,10.1445,10.0575,10.0836,586000.0
2010-10-06 11:30:00,11.58,11.72,11.58,11.7,951900.0,10.0749,10.1967,10.0749,10.1793,951900.0
2010-10-06 12:00:00,11.7,11.77,11.67,11.68,476500.0,10.1793,10.2402,10.1532,10.1619,476500.0
2010-10-06 12:30:00,11.68,11.7,11.67,11.69,390400.0,10.1619,10.1793,10.1532,10.1706,390400.0
2010-10-06 13:00:00,11.69,11.72,11.68,11.71,371700.0,10.1706,10.1967,10.1619,10.188,371700.0
2010-10-06 13:30:00,11.71,11.73,11.69,11.71,279600.0,10.188,10.2054,10.1706,10.188,279600.0
2010-10-06 14:00:00,11.7,11.74,11.69,11.71,715300.0,10.1793,10.2141,10.1706,10.188,715300.0
2010-10-06 14:30:00,11.72,11.77,11.71,11.77,382500.0,10.1967,10.2402,10.188,10.2402,382500.0
2010-10-06 15:00:00,11.77,11.79,11.75,11.78,1197300.0,10.2402,10.2576,10.2228,10.2489,1197300.0
2010-10-06 15:30:00,11.78,11.78,11.74,11.78,839600.0,10.2489,10.2489,10.2141,10.2489,839600.0
2010-10-07 09:30:00,11.8,11.82,11.64,11.69,1039800.0,10.2663,10.2837,10.1271,10.1706,1039800.0
2010-10-07 10:00:00,11.69,11.72,11.67,11.72,793500.0,10.1706,10.1967,10.1532,10.1967,793500.0
2010-10-07 10:30:00,11.72,11.74,11.68,11.72,389800.0,10.1967,10.2141,10.1619,10.1967,389800.0
2010-10-07 11:00:00,11.73,11.74,11.66,11.71,548300.0,10.2054,10.2141,10.1445,10.188,548300.0
2010-10-07 11:30:00,11.7,11.72,11.69,11.7,360200.0,10.1793,10.1967,10.1706,10.1793,360200.0
2010-10-07 12:00:00,11.7,11.73,11.69,11.72,366400.0,10.1793,10.2054,10.1706,10.1967,366400.0
2010-10-07 12:30:00,11.72,11.72,11.62,11.65,485300.0,10.1967,10.1967,10.1097,10.1358,485300.0
2010-10-07 13:00:00,11.65,11.69,11.63,11.63,248300.0,10.1358,10.1706,10.1184,10.1184,248300.0
2010-10-07 13:30:00,11.64,11.64,11.61,11.63,242800.0,10.1271,10.1271,10.101,10.1184,242800.0
2010-10-07 14:00:00,11.63,11.71,11.62,11.7,434700.0,10.1184,10.188,10.1097,10.1793,434700.0
2010-10-07 14:30:00,11.7,11.71,11.64,11.66,337600.0,10.1793,10.188,10.1271,10.1445,337600.0
2010-10-07 15:00:00,11.66,11.75,11.65,11.72,482300.0,10.1445,10.2228,10.1358,10.1967,482300.0
2010-10-07 15:30:00,11.72,11.77,11.7,11.76,1050200.0,10.1967,10.2402,10.1793,10.2315,1050200.0
2010-10-08 09:30:00,11.71,11.79,11.65,11.73,331900.0,10.188,10.2576,10.1358,10.2054,331900.0
2010-10-08 10:00:00,11.73,11.74,11.57,11.57,553100.0,10.2054,10.2141,10.0662,10.0662,553100.0
2010-10-08 10:30:00,11.57,11.71,11.56,11.69,892100.0,10.0662,10.188,10.0575,10.1706,892100.0
2010-10-08 11:00:00,11.7,11.71,11.58,11.62,860500.0,10.1793,10.188,10.0749,10.1097,860500.0
2010-10-08 11:30:00,11.62,11.68,11.59,11.62,939900.0,10.1097,10.1619,10.0836,10.1097,939900.0
2010-10-08 12:00:00,11.63,11.64,11.59,11.6,691100.0,10.1184,10.1271,10.0836,10.0923,691100.0
2010-10-08 12:30:00,11.6,11.62,11.59,11.61,1303800.0,10.0923,10.1097,10.0836,10.101,1303800.0
2010-10-08 13:00:00,11.61,11.63,11.52,11.53,736700.0,10.101,10.1184,10.0227,10.0314,736700.0
2010-10-08 13:30:00,11.52,11.53,11.43,11.44,1127400.0,10.0227,10.0314,9.9444,9.9531,1127400.0
2010-10-08 14:00:00,11.44,11.48,11.37,11.41,617100.0,9.9531,9.9879,9.8922,9.927,617100.0
2010-10-08 14:30:00,11.41,11.45,11.35,11.4,1028100.0,9.927,9.9618,9.8748,9.9183,1028100.0
2010-10-08 15:00:00,11.39,11.46,11.39,11.4,1588900.0,9.9096,9.9705,9.9096,9.9183,1588900.0
2010-10-08 15:30:00,11.4,11.42,11.4,11.41,1939400.0,9.9183,9.9357,9.9183,9.927,1939400.0
2010-10-11 09:30:00,11.44,11.55,11.38,11.41,1028800.0,9.9531,10.0488,9.9009,9.927,1028800.0
2010-10-11 10:00:00,11.41,11.47,11.4,11.41,413400.0,9.927,9.9792,9.9183,9.927,413400.0
2010-10-11 10:30:00,11.41,11.5,11.37,11.38,590600.0,9.927,10.0053,9.8922,9.9009,590600.0
2010-10-11 11:00:00,11.39,11.39,11.35,11.36,404400.0,9.9096,9.9096,9.8748,9.8835,404400.0
2010-10-11 11:30:00,11.37,11.38,11.3,11.31,352000.0,9.8922,9.9009,9.8313,9.84,352000.0
2010-10-11 12:00:00,11.32,11.33,11.31,11.31,157300.0,9.8487,9.8574,9.84,9.84,157300.0
2010-10-11 12:30:00,11.31,11.37,11.31,11.35,273600.0,9.84,9.8922,9.84,9.8748,273600.0
2010-10-11 13:00:00,11.35,11.36,11.28,11.32,269300.0,9.8748,9.8835,9.8139,9.8487,269300.0
2010-10-11 13:30:00,11.32,11.33,11.25,11.26,379200.0,9.8487,9.8574,9.7878,9.7965,379200.0
2010-10-11 14:00:00,11.26,11.26,11.22,11.24,284200.0,9.7965,9.7965,9.7617,9.7791,284200.0
2010-10-11 14:30:00,11.24,11.26,11.21,11.22,409100.0,9.7791,9.7965,9.753,9.7617,409100.0
2010-10-11 15:00:00,11.22,11.23,11.17,11.19,2356500.0,9.7617,9.7704,9.7182,9.7356,2356500.0
2010-10-11 15:30:00,11.19,11.24,11.14,11.23,1320100.0,9.7356,9.7791,9.6921,9.7704,1320100.0
2010-10-12 09:30:00,11.17,11.22,10.96,10.97,1190500.0,9.7182,9.7617,9.5355,9.5442,1190500.0
2010-10-12 10:00:00,10.97,11.16,10.96,11.15,1162100.0,9.5442,9.7095,9.5355,9.7008,1162100.0
2010-10-12 10:30:00,11.15,11.16,11.07,11.09,653000.0,9.7008,9.7095,9.6312,9.6486,653000.0
2010-10-12 11:00:00,11.09,11.21,11.08,11.2,872800.0,9.6486,9.753,9.6399,9.7443,872800.0
2010-10-12 11:30:00,11.19,11.24,11.17,11.21,935600.0,9.7356,9.7791,9.7182,9.753,935600.0
2010-10-12 12:00:00,11.21,11.51,11.21,11.39,1693100.0,9.753,10.014,9.753,9.9096,1693100.0
2010-10-12 12:30:00,11.38,11.47,11.35,11.43,850400.0,9.9009,9.9792,9.8748,9.9444,850400.0
2010-10-12 13:00:00,11.43,11.48,11.41,11.42,526400.0,9.9444,9.9879,9.927,9.9357,526400.0
2010-10-12 13:30:00,11.42,11.46,11.41,11.45,479000.0,9.9357,9.9705,9.927,9.9618,479000.0
2010-10-12 14:00:00,11.44,11.54,11.42,11.54,741600.0,9.9531,10.0401,9.9357,10.0401,741600.0
2010-10-12 14:30:00,11.53,11.57,11.49,11.54,627200.0,10.0314,10.0662,9.9966,10.0401,627200.0
2010-10-12 15:00:00,11.54,11.57,11.5,11.52,818400.0,10.0401,10.0662,10.0053,10.0227,818400.0
2010-10-12 15:30:00,11.53,11.53,11.4,11.42,1368800.0,10.0314,10.0314,9.9183,9.9357,1368800.0
2010-10-13 09:30:00,11.49,11.52,11.23,11.51,1176900.0,9.9966,10.0227,9.7704,10.014,1176900.0
2010-10-13 10:00:00,11.51,11.65,11.48,11.61,1996300.0,10.014,10.1358,9.9879,10.101,1996300.0
2010-10-13 10:30:00,11.61,11.65,11.58,11.63,981500.0,10.101,10.1358,10.0749,10.1184,981500.0
2010-10-13 11:00:00,11.62,11.63,11.58,11.61,625900.0,10.1097,10.1184,10.0749,10.101,625900.0
2010-10-13 11:30:00,11.6,11.64,11.6,11.64,337200.0,10.0923,10.1271,10.0923,10.1271,337200.0
2010-10-13 12:00:00,11.63,11.66,11.6,11.63,274800.0,10.1184,10.1445,10.0923,10.1184,274800.0
2010-10-13 12:30:00,11.62,11.7,11.61,11.68,764700.0,10.1097,10.1793,10.101,10.1619,764700.0
2010-10-13 13:00:00,11.68,11.73,11.64,11.66,693800.0,10.1619,10.2054,10.1271,10.1445,693800.0
2010-10-13 13:30:00,11.66,11.72,11.64,11.68,408500.0,10.1445,10.1967,10.1271,10.1619,408500.0
2010-10-13 14:00:00,11.67,11.7,11.65,11.69,328000.0,10.1532,10.1793,10.1358,10.1706,328000.0
2010-10-13 14:30:00,11.69,11.7,11.66,11.68,392300.0,10.1706,10.1793,10.1445,10.1619,392300.0
2010-10-13 15:00:00,11.67,11.68,11.61,11.62,495900.0,10.1532,10.1619,10.101,10.1097,495900.0
2010-10-13 15:30:00,11.62,11.63,11.56,11.57,855200.0,10.1097,10.1184,10.0575,10.0662,855200.0
2010-10-14 09:30:00,11.6,11.62,11.46,11.49,616500.0,10.0923,10.1097,9.9705,9.9966,616500.0
2010-10-14 10:00:00,11.49,11.53,11.45,11.45,639100.0,9.9966,10.0314,9.9618,9.9618,639100.0
2010-10-14 10:30:00,11.46,11.5,11.43,11.48,270100.0,9.9705,10.0053,9.9444,9.9879,270100.0
2010-10-14 11:00:00,11.49,11.5,11.42,11.44,486800.0,9.9966,10.0053,9.9357,9.9531,486800.0
2010-10-14 11:30:00,11.44,11.5,11.41,11.43,641000.0,9.9531,10.0053,9.927,9.9444,641000.0
2010-10-14 12:00:00,11.44,11.45,11.4,11.41,538900.0,9.9531,9.9618,9.9183,9.927,538900.0
2010-10-14 12:30:00,11.41,11.52,11.41,11.52,242800.0,9.927,10.0227,9.927,10.0227,242800.0
2010-10-14 13:00:00,11.52,11.52,11.41,11.42,323300.0,10.0227,10.0227,9.927,9.9357,323300.0
2010-10-14 13:30:00,11.41,11.49,11.41,11.49,241800.0,9.927,9.9966,9.927,9.9966,241800.0
2010-10-14 14:00:00,11.49,11.5,11.42,11.42,667200.0,9.9966,10.0053,9.9357,9.9357,667200.0
2010-10-14 14:30:00,11.42,11.44,11.4,11.4,361700.0,9.9357,9.9531,9.9183,9.9183,361700.0
2010-10-14 15:00:00,11.4,11.41,11.38,11.4,468200.0,9.9183,9.927,9.9009,9.9183,468200.0
2010-10-14 15:30:00,11.41,11.46,11.4,11.45,1566800.0,9.927,9.9705,9.9183,9.9618,1566800.0
2010-10-15 09:30:00,11.5,11.6,11.43,11.44,604600.0,10.0053,10.0923,9.9444,9.9531,604600.0
2010-10-15 10:00:00,11.44,11.46,11.32,11.35,849800.0,9.9531,9.9705,9.8487,9.8748,849800.0
2010-10-15 10:30:00,11.35,11.4,11.33,11.38,648300.0,9.8748,9.9183,9.8574,9.9009,648300.0
2010-10-15 11:00:00,11.38,11.4,11.33,11.37,483900.0,9.9009,9.9183,9.8574,9.8922,483900.0
2010-10-15 11:30:00,11.37,11.39,11.35,11.37,207700.0,9.8922,9.9096,9.8748,9.8922,207700.0
2010-10-15 12:00:00,11.37,11.38,11.35,11.35,176900.0,9.8922,9.9009,9.8748,9.8748,176900.0
2010-10-15 12:30:00,11.35,11.37,11.34,11.35,311600.0,9.8748,9.8922,9.8661,9.8748,311600.0
2010-10-15 13:00:00,11.35,11.36,11.33,11.36,317000.0,9.8748,9.8835,9.8574,9.8835,317000.0
2010-10-15 13:30:00,11.36,11.38,11.33,11.33,269400.0,9.8835,9.9009,9.8574,9.8574,269400.0
2010-10-15 14:00:00,11.33,11.35,11.31,11.32,379500.0,9.8574,9.8748,9.84,9.8487,379500.0
2010-10-15 14:30:00,11.32,11.35,11.32,11.34,353100.0,9.8487,9.8748,9.8487,9.8661,353100.0
2010-10-15 15:00:00,11.34,11.35,11.31,11.34,464100.0,9.8661,9.8748,9.84,9.8661,464100.0
2010-10-15 15:30:00,11.33,11.4,11.31,11.38,1337100.0,9.8574,9.9183,9.84,9.9009,1337100.0
2010-10-18 09:30:00,11.43,11.45,11.12,11.3,1303700.0,9.9444,9.9618,9.6747,9.8313,1303700.0
2010-10-18 10:00:00,11.3,11.3,11.2,11.26,963400.0,9.8313,9.8313,9.7443,9.7965,963400.0
2010-10-18 10:30:00,11.26,11.34,11.24,11.31,562500.0,9.7965,9.8661,9.7791,9.84,562500.0
2010-10-18 11:00:00,11.32,11.38,11.31,11.37,488900.0,9.8487,9.9009,9.84,9.8922,488900.0
2010-10-18 11:30:00,11.37,11.38,11.3,11.38,120100.0,9.8922,9.9009,9.8313,9.9009,120100.0
2010-10-18 12:00:00,11.38,11.39,11.31,11.31,89300.0,9.9009,9.9096,9.84,9.84,89300.0
2010-10-18 12:30:00,11.32,11.36,11.3,11.36,82100.0,9.8487,9.8835,9.8313,9.8835,82100.0
2010-10-18 13:00:00,11.36,11.38,11.33,11.33,148500.0,9.8835,9.9009,9.8574,9.8574,148500.0
2010-10-18 13:30:00,11.33,11.41,11.32,11.4,203700.0,9.8574,9.927,9.8487,9.9183,203700.0
2010-10-18 14:00:00,11.4,11.42,11.33,11.36,696600.0,9.9183,9.9357,9.8574,9.8835,696600.0
2010-10-18 14:30:00,11.36,11.42,11.36,11.41,252500.0,9.8835,9.9357,9.8835,9.927,252500.0
2010-10-18 15:00:00,11.41,11.48,11.41,11.48,533100.0,9.927,9.9879,9.927,9.9879,533100.0
2010-10-18 15:30:00,11.49,11.51,11.46,11.5,1138500.0,9.9966,10.014,9.9705,10.0053,1138500.0
2010-10-19 09:30:00,11.33,11.44,11.3,11.41,650300.0,9.8574,9.9531,9.8313,9.927,650300.0
2010-10-19 10:00:00,11.4,11.46,11.4,11.43,616500.0,9.9183,9.9705,9.9183,9.9444,616500.0
2010-10-19 10:30:00,11.44,11.51,11.43,11.51,454900.0,9.9531,10.014,9.9444,10.014,454900.0
2010-10-19 11:00:00,11.5,11.61,11.5,11.6,972200.0,10.0053,10.101,10.0053,10.0923,972200.0
2010-10-19 11:30:00,11.6,11.7,11.6,11.7,1079100.0,10.0923,10.1793,10.0923,10.1793,1079100.0
2010-10-19 12:00:00,11.69,11.7,11.65,11.66,615200.0,10.1706,10.1793,10.1358,10.1445,615200.0
2010-10-19 12:30:00,11.66,11.67,11.59,11.64,590400.0,10.1445,10.1532,10.0836,10.1271,590400.0
2010-10-19 13:00:00,11.64,11.64,11.59,11.61,293900.0,10.1271,10.1271,10.0836,10.101,293900.0
2010-10-19 13:30:00,11.61,11.62,11.55,11.55,567500.0,10.101,10.1097,10.0488,10.0488,567500.0
2010-10-19 14:00:00,11.55,11.55,11.48,11.48,1402900.0,10.0488,10.0488,9.9879,9.9879,1402900.0
2010-10-19 14:30:00,11.48,11.57,11.48,11.54,650300.0,9.9879,10.0662,9.9879,10.0401,650300.0
2010-10-19 15:00:00,11.54,11.54,11.47,11.5,563000.0,10.0401,10.0401,9.9792,10.0053,563000.0
2010-10-19 15:30:00,11.5,11.72,11.49,11.7,3253200.0,10.0053,10.1967,9.9966,10.1793,3253200.0
2010-10-20 09:30:00,12.5,12.75,12.37,12.48,7653800.0,10.8753,11.0928,10.7622,10.8579,7653800.0
2010-10-20 10:00:00,12.48,12.54,12.33,12.46,1731800.0,10.8579,10.9101,10.7274,10.8405,1731800.0
2010-10-20 10:30:00,12.46,12.8,12.42,12.75,2607400.0,10.8405,11.1363,10.8057,11.0928,2607400.0
2010-10-20 11:00:00,12.75,12.77,12.64,12.69,1996900.0,11.0928,11.1102,10.9971,11.0406,1996900.0
2010-10-20 11:30:00,12.69,12.73,12.62,12.69,1290600.0,11.0406,11.0754,10.9797,11.0406,1290600.0
2010-10-20 12:00:00,12.69,12.9,12.69,12.87,1993200.0,11.0406,11.2233,11.0406,11.1972,1993200.0
2010-10-20 12:30:00,12.88,13.05,12.81,13.05,2190400.0,11.2059,11.3538,11.145,11.3538,2190400.0
2010-10-20 13:00:00,13.04,13.17,12.98,13.07,2021900.0,11.3451,11.4582,11.2929,11.3712,2021900.0
2010-10-20 13:30:00,13.06,13.07,12.87,12.87,1300400.0,11.3625,11.3712,11.1972,11.1972,1300400.0
2010-10-20 14:00:00,12.87,13.1,12.84,13.1,1578800.0,11.1972,11.3973,11.1711,11.3973,1578800.0
2010-10-20 14:30:00,13.1,13.12,12.96,12.99,878000.0,11.3973,11.4147,11.2755,11.3016,878000.0
2010-10-20 15:00:00,13.0,13.0,12.87,12.97,847800.0,11.3103,11.3103,11.1972,11.2842,847800.0
2010-10-20 15:30:00,12.97,13.01,12.89,12.99,2345500.0,11.2842,11.319,11.2146,11.3016,2345500.0
2010-10-21 09:30:00,13.03,13.49,12.9,13.36,3507300.0,11.3364,11.7366,11.2233,11.6235,3507300.0
2010-10-21 10:00:00,13.36,13.45,13.27,13.31,2015800.0,11.6235,11.7018,11.5452,11.58,2015800.0
2010-10-21 10:30:00,13.3,13.48,13.25,13.43,1189700.0,11.5713,11.7279,11.5278,11.6844,1189700.0
2010-10-21 11:00:00,13.44,13.49,13.26,13.37,1949200.0,11.6931,11.7366,11.5365,11.6322,1949200.0
2010-10-21 11:30:00,13.36,13.4,13.27,13.34,1068300.0,11.6235,11.6583,11.5452,11.6061,1068300.0
2010-10-21 12:00:00,13.34,13.39,13.29,13.36,695900.0,11.6061,11.6496,11.5626,11.6235,695900.0
2010-10-21 12:30:00,13.37,13.37,13.19,13.36,1447200.0,11.6322,11.6322,11.4756,11.6235,1447200.0
2010-10-21 13:00:00,13.36,13.41,13.27,13.34,1174100.0,11.6235,11.667,11.5452,11.6061,1174100.0
2010-10-21 13:30:00,13.33,13.37,13.24,13.25,936700.0,11.5974,11.6322,11.5191,11.5278,936700.0
2010-10-21 14:00:00,13.26,13.38,13.24,13.27,989400.0,11.5365,11.6409,11.5191,11.5452,989400.0
2010-10-21 14:30:00,13.26,13.34,13.21,13.31,735200.0,11.5365,11.6061,11.493,11.58,735200.0
2010-10-21 15:00:00,13.3,13.35,13.26,13.35,761300.0,11.5713,11.6148,11.5365,11.6148,761300.0
2010-10-21 15:30:00,13.35,13.54,13.33,13.54,2932000.0,11.6148,11.7801,11.5974,11.7801,2932000.0
2010-10-22 09:30:00,13.45,13.47,13.2,13.22,1136400.0,11.7018,11.7192,11.4843,11.5017,1136400.0
2010-10-22 10:00:00,13.21,13.25,13.1,13.21,1522400.0,11.493,11.5278,11.3973,11.493,1522400.0
2010-10-22 10:30:00,13.21,13.23,13.16,13.16,601500.0,11.493,11.5104,11.4495,11.4495,601500.0
2010-10-22 11:00:00,13.17,13.17,13.07,13.08,1227100.0,11.4582,11.4582,11.3712,11.3799,1227100.0
2010-10-22 11:30:00,13.09,13.16,13.06,13.14,329100.0,11.3886,11.4495,11.3625,11.4321,329100.0
2010-10-22 12:00:00,13.13,13.15,13.13,13.14,351500.0,11.4234,11.4408,11.4234,11.4321,351500.0
2010-10-22 12:30:00,13.14,13.15,13.1,13.14,238900.0,11.4321,11.4408,11.3973,11.4321,238900.0
2010-10-22 13:00:00,13.13,13.14,13.11,13.11,188400.0,11.4234,11.4321,11.406,11.406,188400.0
2010-10-22 13:30:00,13.11,13.12,13.09,13.09,329800.0,11.406,11.4147,11.3886,11.3886,329800.0
2010-10-22 14:00:00,13.09,13.18,13.09,13.17,259300.0,11.3886,11.4669,11.3886,11.4582,259300.0
2010-10-22 14:30:00,13.17,13.18,13.13,13.16,239800.0,11.4582,11.4669,11.4234,11.4495,239800.0
2010-10-22 15:00:00,13.15,13.23,13.15,13.18,510500.0,11.4408,11.5104,11.4408,11.4669,510500.0
2010-10-22 15:30:00,13.18,13.2,13.17,13.18,714000.0,11.4669,11.4843,11.4582,11.4669,714000.0
2010-10-25 09:30:00,13.35,13.44,13.21,13.22,1110600.0,11.6148,11.6931,11.493,11.5017,1110600.0
2010-10-25 10:00:00,13.22,13.47,13.22,13.46,725800.0,11.5017,11.7192,11.5017,11.7105,725800.0
2010-10-25 10:30:00,13.45,13.54,13.42,13.49,741200.0,11.7018,11.7801,11.6757,11.7366,741200.0
2010-10-25 11:00:00,13.49,13.63,13.45,13.61,615300.0,11.7366,11.8584,11.7018,11.841,615300.0
2010-10-25 11:30:00,13.6,13.62,13.54,13.54,290400.0,11.8323,11.8497,11.7801,11.7801,290400.0
2010-10-25 12:00:00,13.55,13.59,13.51,13.55,398000.0,11.7888,11.8236,11.754,11.7888,398000.0
2010-10-25 12:30:00,13.55,13.57,13.54,13.56,388300.0,11.7888,11.8062,11.7801,11.7975,388300.0
2010-10-25 13:00:00,13.55,13.65,13.54,13.6,412600.0,11.7888,11.8758,11.7801,11.8323,412600.0
2010-10-25 13:30:00,13.6,13.63,13.59,13.61,410000.0,11.8323,11.8584,11.8236,11.841,410000.0
2010-10-25 14:00:00,13.61,13.62,13.53,13.53,533600.0,11.841,11.8497,11.7714,11.7714,533600.0
2010-10-25 14:30:00,13.53,13.57,13.49,13.5,469100.0,11.7714,11.8062,11.7366,11.7453,469100.0
2010-10-25 15:00:00,13.49,13.54,13.48,13.53,480300.0,11.7366,11.7801,11.7279,11.7714,480300.0
2010-10-25 15:30:00,13.53,13.54,13.45,13.47,1268100.0,11.7714,11.7801,11.7018,11.7192,1268100.0
2010-10-26 09:30:00,13.32,13.35,13.13,13.34,1112600.0,11.5887,11.6148,11.4234,11.6061,1112600.0
2010-10-26 10:00:00,13.33,13.49,13.3,13.47,502900.0,11.5974,11.7366,11.5713,11.7192,502900.0
2010-10-26 10:30:00,13.46,13.61,13.46,13.6,705300.0,11.7105,11.841,11.7105,11.8323,705300.0
2010-10-26 11:00:00,13.59,13.6,13.54,13.6,484100.0,11.8236,11.8323,11.7801,11.8323,484100.0
2010-10-26 11:30:00,13.6,13.63,13.53,13.63,325900.0,11.8323,11.8584,11.7714,11.8584,325900.0
2010-10-26 12:00:00,13.63,13.64,13.54,13.55,240800.0,11.8584,11.8671,11.7801,11.7888,240800.0
2010-10-26 12:30:00,13.55,13.59,13.5,13.52,336300.0,11.7888,11.8236,11.7453,11.7627,336300.0
2010-10-26 13:00:00,13.53,13.57,13.5,13.5,261800.0,11.7714,11.8062,11.7453,11.7453,261800.0
2010-10-26 13:30:00,13.5,13.58,13.49,13.49,302600.0,11.7453,11.8149,11.7366,11.7366,302600.0
2010-10-26 14:00:00,13.5,13.52,13.46,13.5,445700.0,11.7453,11.7627,11.7105,11.7453,445700.0
2010-10-26 14:30:00,13.5,13.51,13.45,13.45,436900.0,11.7453,11.754,11.7018,11.7018,436900.0
2010-10-26 15:00:00,13.45,13.49,13.39,13.42,1109700.0,11.7018,11.7366,11.6496,11.6757,1109700.0
2010-10-26 15:30:00,13.42,13.43,13.33,13.33,1709900.0,11.6757,11.6844,11.5974,11.5974,1709900.0
2010-10-27 09:30:00,13.17,13.39,13.16,13.29,662400.0,11.4582,11.6496,11.4495,11.5626,662400.0
2010-10-27 10:00:00,13.29,13.39,13.29,13.34,706700.0,11.5626,11.6496,11.5626,11.6061,706700.0
2010-10-27 10:30:00,13.33,13.44,13.3,13.4,644000.0,11.5974,11.6931,11.5713,11.6583,644000.0
2010-10-27 11:00:00,13.4,13.43,13.34,13.4,540900.0,11.6583,11.6844,11.6061,11.6583,540900.0
2010-10-27 11:30:00,13.39,13.47,13.39,13.42,466000.0,11.6496,11.7192,11.6496,11.6757,466000.0
2010-10-27 12:00:00,13.41,13.53,13.4,13.53,585900.0,11.667,11.7714,11.6583,11.7714,585900.0
2010-10-27 12:30:00,13.52,13.59,13.49,13.56,429700.0,11.7627,11.8236,11.7366,11.7975,429700.0
2010-10-27 13:00:00,13.56,13.6,13.51,13.55,435900.0,11.7975,11.8323,11.754,11.7888,435900.0
2010-10-27 13:30:00,13.55,13.57,13.49,13.52,653800.0,11.7888,11.8062,11.7366,11.7627,653800.0
2010-10-27 14:00:00,13.52,13.74,13.51,13.73,867300.0,11.7627,11.9541,11.754,11.9454,867300.0
2010-10-27 14:30:00,13.73,13.75,13.66,13.66,578200.0,11.9454,11.9628,11.8845,11.8845,578200.0
2010-10-27 15:00:00,13.67,13.69,13.56,13.69,570500.0,11.8932,11.9106,11.7975,11.9106,570500.0
2010-10-27 15:30:00,13.68,13.8,13.62,13.79,1900500.0,11.9019,12.0063,11.8497,11.9976,1900500.0
2010-10-28 09:30:00,13.8,14.0,13.77,13.93,1538000.0,12.0063,12.1804,11.9802,12.1195,1538000.0
2010-10-28 10:00:00,13.94,14.0,13.89,13.94,1428300.0,12.1282,12.1804,12.0847,12.1282,1428300.0
2010-10-28 10:30:00,13.95,14.1,13.9,14.06,1437000.0,12.1369,12.2674,12.0934,12.2326,1437000.0
2010-10-28 11:00:00,14.06,14.09,13.98,13.98,643800.0,12.2326,12.2587,12.163,12.163,643800.0
2010-10-28 11:30:00,13.98,14.09,13.98,14.0,629300.0,12.163,12.2587,12.163,12.1804,629300.0
2010-10-28 12:00:00,14.0,14.01,13.93,13.95,664300.0,12.1804,12.1891,12.1195,12.1369,664300.0
2010-10-28 12:30:00,13.95,13.99,13.93,13.96,643600.0,12.1369,12.1717,12.1195,12.1456,643600.0
2010-10-28 13:00:00,13.96,14.01,13.95,13.95,653300.0,12.1456,12.1891,12.1369,12.1369,653300.0
2010-10-28 13:30:00,13.95,13.95,13.91,13.92,257500.0,12.1369,12.1369,12.1021,12.1108,257500.0
2010-10-28 14:00:00,13.92,13.98,13.88,13.95,452000.0,12.1108,12.163,12.076,12.1369,452000.0
2010-10-28 14:30:00,13.96,13.97,13.91,13.93,288500.0,12.1456,12.1543,12.1021,12.1195,288500.0
2010-10-28 15:00:00,13.93,13.94,13.92,13.94,357400.0,12.1195,12.1282,12.1108,12.1282,357400.0
2010-10-28 15:30:00,13.95,14.0,13.87,13.89,1979600.0,12.1369,12.1804,12.0673,12.0847,1979600.0
2010-10-29 09:30:00,13.87,13.9,13.65,13.81,907500.0,12.0673,12.0934,11.8758,12.015,907500.0
2010-10-29 10:00:00,13.8,13.85,13.65,13.65,660600.0,12.0063,12.0499,11.8758,11.8758,660600.0
2010-10-29 10:30:00,13.65,13.75,13.65,13.74,662700.0,11.8758,11.9628,11.8758,11.9541,662700.0
2010-10-29 11:00:00,13.75,13.75,13.63,13.71,434200.0,11.9628,11.9628,11.8584,11.928,434200.0
2010-10-29 11:30:00,13.72,13.72,13.46,13.6,1524000.0,11.9367,11.9367,11.7105,11.8323,1524000.0
2010-10-29 12:00:00,13.6,13.85,13.58,13.8,1111800.0,11.8323,12.0499,11.8149,12.0063,1111800.0
2010-10-29 12:30:00,13.8,13.81,13.7,13.77,496900.0,12.0063,12.015,11.9193,11.9802,496900.0
2010-10-29 13:00:00,13.76,13.79,13.71,13.79,356400.0,11.9715,11.9976,11.928,11.9976,356400.0
2010-10-29 13:30:00,13.79,13.79,13.75,13.76,230000.0,11.9976,11.9976,11.9628,11.9715,230000.0
2010-10-29 14:00:00,13.76,13.86,13.74,13.86,915000.0,11.9715,12.0586,11.9541,12.0586,915000.0
2010-10-29 14:30:00,13.86,13.91,13.84,13.86,634100.0,12.0586,12.1021,12.0411,12.0586,634100.0
2010-10-29 15:00:00,13.86,13.92,13.81,13.89,833000.0,12.0586,12.1108,12.015,12.0847,833000.0
2010-10-29 15:30:00,13.89,13.93,13.83,13.88,1592800.0,12.0847,12.1195,12.0324,12.076,1592800.0
2010-11-01 09:30:00,13.9,13.9,13.7,13.84,634800.0,12.0934,12.0934,11.9193,12.0411,634800.0
2010-11-01 10:00:00,13.85,13.97,13.83,13.88,520000.0,12.0499,12.1543,12.0324,12.076,520000.0
2010-11-01 10:30:00,13.88,13.88,13.71,13.75,764400.0,12.076,12.076,11.928,11.9628,764400.0
2010-11-01 11:00:00,13.75,13.75,13.53,13.54,777000.0,11.9628,11.9628,11.7714,11.7801,777000.0
2010-11-01 11:30:00,13.54,13.59,13.45,13.59,749700.0,11.7801,11.8236,11.7018,11.8236,749700.0
2010-11-01 12:00:00,13.59,13.68,13.51,13.66,508900.0,11.8236,11.9019,11.754,11.8845,508900.0
2010-11-01 12:30:00,13.65,13.72,13.59,13.7,681600.0,11.8758,11.9367,11.8236,11.9193,681600.0
2010-11-01 13:00:00,13.7,13.79,13.68,13.79,468100.0,11.9193,11.9976,11.9019,11.9976,468100.0
2010-11-01 13:30:00,13.79,13.85,13.76,13.84,464800.0,11.9976,12.0499,11.9715,12.0411,464800.0
2010-11-01 14:00:00,13.83,13.87,13.82,13.84,304600.0,12.0324,12.0673,12.0237,12.0411,304600.0
2010-11-01 14:30:00,13.85,13.87,13.72,13.72,348800.0,12.0499,12.0673,11.9367,11.9367,348800.0
2010-11-01 15:00:00,13.73,13.73,13.63,13.68,355700.0,11.9454,11.9454,11.8584,11.9019,355700.0
2010-11-01 15:30:00,13.68,13.76,13.67,13.73,679000.0,11.9019,11.9715,11.8932,11.9454,679000.0
2010-11-02 09:30:00,13.86,13.92,13.73,13.78,674600.0,12.0586,12.1108,11.9454,11.9889,674600.0
2010-11-02 10:00:00,13.78,13.78,13.62,13.64,761000.0,11.9889,11.9889,11.8497,11.8671,761000.0
2010-11-02 10:30:00,13.64,13.69,13.6,13.66,683600.0,11.8671,11.9106,11.8323,11.8845,683600.0
2010-11-02 11:00:00,13.66,13.69,13.62,13.65,281800.0,11.8845,11.9106,11.8497,11.8758,281800.0
2010-11-02 11:30:00,13.65,13.67,13.62,13.67,257400.0,11.8758,11.8932,11.8497,11.8932,257400.0
2010-11-02 12:00:00,13.66,13.67,13.63,13.63,319900.0,11.8845,11.8932,11.8584,11.8584,319900.0
2010-11-02 12:30:00,13.63,13.69,13.6,13.66,272300.0,11.8584,11.9106,11.8323,11.8845,272300.0
2010-11-02 13:00:00,13.66,13.67,13.61,13.62,293100.0,11.8845,11.8932,11.841,11.8497,293100.0
2010-11-02 13:30:00,13.61,13.66,13.61,13.65,316900.0,11.841,11.8845,11.841,11.8758,316900.0
2010-11-02 14:00:00,13.66,13.79,13.65,13.78,548400.0,11.8845,11.9976,11.8758,11.9889,548400.0
2010-11-02 14:30:00,13.79,13.8,13.76,13.77,250100.0,11.9976,12.0063,11.9715,11.9802,250100.0
2010-11-02 15:00:00,13.76,13.86,13.76,13.84,477200.0,11.9715,12.0586,11.9715,12.0411,477200.0
2010-11-02 15:30:00,13.84,13.86,13.79,13.85,1010100.0,12.0411,12.0586,11.9976,12.0499,1010100.0
2010-11-03 09:30:00,13.89,13.9,13.63,13.7,868900.0,12.0847,12.0934,11.8584,11.9193,868900.0
2010-11-03 10:00:00,13.71,13.88,13.7,13.85,553900.0,11.928,12.076,11.9193,12.0499,553900.0
2010-11-03 10:30:00,13.85,13.88,13.67,13.77,525700.0,12.0499,12.076,11.8932,11.9802,525700.0
2010-11-03 11:00:00,13.77,13.77,13.68,13.7,440800.0,11.9802,11.9802,11.9019,11.9193,440800.0
2010-11-03 11:30:00,13.69,13.79,13.69,13.73,288700.0,11.9106,11.9976,11.9106,11.9454,288700.0
2010-11-03 12:00:00,13.73,13.77,13.67,13.75,491600.0,11.9454,11.9802,11.8932,11.9628,491600.0
2010-11-03 12:30:00,13.75,13.81,13.75,13.76,200500.0,11.9628,12.015,11.9628,11.9715,200500.0
2010-11-03 13:00:00,13.76,13.8,13.75,13.78,213000.0,11.9715,12.0063,11.9628,11.9889,213000.0
2010-11-03 13:30:00,13.78,13.8,13.76,13.77,170600.0,11.9889,12.0063,11.9715,11.9802,170600.0
2010-11-03 14:00:00,13.77,14.16,13.73,13.91,1824200.0,11.9802,12.3196,11.9454,12.1021,1824200.0
2010-11-03 14:30:00,13.91,14.48,13.9,14.27,4313300.0,12.1021,12.598,12.0934,12.4153,4313300.0
2010-11-03 15:00:00,14.27,14.39,14.18,14.2,1690400.0,12.4153,12.5197,12.337,12.3544,1690400.0
2010-11-03 15:30:00,14.2,14.24,14.14,14.19,2070900.0,12.3544,12.3892,12.3022,12.3457,2070900.0
2010-11-04 09:30:00,14.31,14.35,14.05,14.14,1584100.0,12.4501,12.4849,12.2239,12.3022,1584100.0
2010-11-04 10:00:00,14.13,14.18,14.04,14.08,1104800.0,12.2935,12.337,12.2152,12.25,1104800.0
2010-11-04 10:30:00,14.08,14.11,13.99,14.0,888100.0,12.25,12.2761,12.1717,12.1804,888100.0
2010-11-04 11:00:00,14.01,14.06,13.99,14.0,591900.0,12.1891,12.2326,12.1717,12.1804,591900.0
2010-11-04 11:30:00,14.0,14.01,13.88,13.97,762200.0,12.1804,12.1891,12.076,12.1543,762200.0
2010-11-04 12:00:00,13.96,14.15,13.96,14.14,437300.0,12.1456,12.3109,12.1456,12.3022,437300.0
2010-11-04 12:30:00,14.14,14.19,14.06,14.06,539700.0,12.3022,12.3457,12.2326,12.2326,539700.0
2010-11-04 13:00:00,14.07,14.08,13.96,14.06,492500.0,12.2413,12.25,12.1456,12.2326,492500.0
2010-11-04 13:30:00,14.06,14.09,14.02,14.08,448500.0,12.2326,12.2587,12.1978,12.25,448500.0
2010-11-04 14:00:00,14.09,14.2,14.01,14.03,1032000.0,12.2587,12.3544,12.1891,12.2065,1032000.0
2010-11-04 14:30:00,14.02,14.19,13.97,14.19,890300.0,12.1978,12.3457,12.1543,12.3457,890300.0
2010-11-04 15:00:00,14.19,14.25,14.18,14.24,1060100.0,12.3457,12.3979,12.337,12.3892,1060100.0
2010-11-04 15:30:00,14.25,14.27,14.1,14.16,1784700.0,12.3979,12.4153,12.2674,12.3196,1784700.0
2010-11-05 09:30:00,14.21,14.38,14.16,14.23,1164500.0,12.3631,12.511,12.3196,12.3805,1164500.0
2010-11-05 10:00:00,14.23,14.44,14.2,14.44,767200.0,12.3805,12.5632,12.3544,12.5632,767200.0
2010-11-05 10:30:00,14.43,14.54,14.43,14.47,789300.0,12.5545,12.6502,12.5545,12.5893,789300.0
2010-11-05 11:00:00,14.47,14.49,14.34,14.39,567400.0,12.5893,12.6067,12.4762,12.5197,567400.0
2010-11-05 11:30:00,14.39,14.4,14.22,14.22,289700.0,12.5197,12.5284,12.3718,12.3718,289700.0
2010-11-05 12:00:00,14.22,14.3,14.2,14.29,343600.0,12.3718,12.4414,12.3544,12.4327,343600.0
2010-11-05 12:30:00,14.28,14.35,14.26,14.35,306000.0,12.424,12.4849,12.4066,12.4849,306000.0
2010-11-05 13:00:00,14.35,14.41,14.3,14.39,333800.0,12.4849,12.5371,12.4414,12.5197,333800.0
2010-11-05 13:30:00,14.39,14.42,14.33,14.36,319300.0,12.5197,12.5458,12.4675,12.4936,319300.0
2010-11-05 14:00:00,14.36,14.38,14.3,14.31,311100.0,12.4936,12.511,12.4414,12.4501,311100.0
2010-11-05 14:30:00,14.31,14.33,14.25,14.26,280700.0,12.4501,12.4675,12.3979,12.4066,280700.0
2010-11-05 15:00:00,14.26,14.27,14.15,14.21,713800.0,12.4066,12.4153,12.3109,12.3631,713800.0
2010-11-05 15:30:00,14.22,14.26,14.19,14.24,594600.0,12.3718,12.4066,12.3457,12.3892,594600.0
2010-11-08 09:30:00,14.13,14.27,13.89,13.93,1053400.0,12.2935,12.4153,12.0847,12.1195,1053400.0
2010-11-08 10:00:00,13.94,14.02,13.86,14.0,793900.0,12.1282,12.1978,12.0586,12.1804,793900.0
2010-11-08 10:30:00,13.99,14.01,13.95,13.96,257100.0,12.1717,12.1891,12.1369,12.1456,257100.0
2010-11-08 11:00:00,13.96,14.0,13.95,13.96,537300.0,12.1456,12.1804,12.1369,12.1456,537300.0
2010-11-08 11:30:00,13.96,14.03,13.9,13.97,662700.0,12.1456,12.2065,12.0934,12.1543,662700.0
2010-11-08 12:00:00,13.96,14.02,13.96,13.99,334700.0,12.1456,12.1978,12.1456,12.1717,334700.0
2010-11-08 12:30:00,13.99,14.01,13.95,13.95,193200.0,12.1717,12.1891,12.1369,12.1369,193200.0
2010-11-08 13:00:00,13.95,13.98,13.95,13.96,216900.0,12.1369,12.163,12.1369,12.1456,216900.0
2010-11-08 13:30:00,13.96,13.99,13.94,13.97,375100.0,12.1456,12.1717,12.1282,12.1543,375100.0
2010-11-08 14:00:00,13.97,14.03,13.97,14.0,424500.0,12.1543,12.2065,12.1543,12.1804,424500.0
2010-11-08 14:30:00,14.0,14.02,13.97,14.02,538000.0,12.1804,12.1978,12.1543,12.1978,538000.0
2010-11-08 15:00:00,14.02,14.06,13.97,14.06,687700.0,12.1978,12.2326,12.1543,12.2326,687700.0
2010-11-08 15:30:00,14.05,14.12,14.04,14.1,1385300.0,12.2239,12.2848,12.2152,12.2674,1385300.0
2010-11-09 09:30:00,14.14,14.2,14.0,14.01,502800.0,12.3022,12.3544,12.1804,12.1891,502800.0
2010-11-09 10:00:00,14.01,14.14,13.99,14.05,573800.0,12.1891,12.3022,12.1717,12.2239,573800.0
2010-11-09 10:30:00,14.05,14.09,13.99,14.01,763700.0,12.2239,12.2587,12.1717,12.1891,763700.0
2010-11-09 11:00:00,14.01,14.02,13.95,13.96,493600.0,12.1891,12.1978,12.1369,12.1456,493600.0
2010-11-09 11:30:00,13.97,13.97,13.86,13.91,803900.0,12.1543,12.1543,12.0586,12.1021,803900.0
2010-11-09 12:00:00,13.91,13.99,13.87,13.87,442300.0,12.1021,12.1717,12.0673,12.0673,442300.0
2010-11-09 12:30:00,13.87,13.92,13.85,13.89,507900.0,12.0673,12.1108,12.0499,12.0847,507900.0
2010-11-09 13:00:00,13.89,13.98,13.89,13.9,236000.0,12.0847,12.163,12.0847,12.0934,236000.0
2010-11-09 13:30:00,13.91,13.93,13.87,13.9,314900.0,12.1021,12.1195,12.0673,12.0934,314900.0
2010-11-09 14:00:00,13.91,13.93,13.88,13.91,430600.0,12.1021,12.1195,12.076,12.1021,430600.0
2010-11-09 14:30:00,13.91,13.97,13.9,13.94,530100.0,12.1021,12.1543,12.0934,12.1282,530100.0
2010-11-09 15:00:00,13.94,13.97,13.91,13.91,367600.0,12.1282,12.1543,12.1021,12.1021,367600.0
2010-11-09 15:30:00,13.91,13.94,13.81,13.86,1680300.0,12.1021,12.1282,12.015,12.0586,1680300.0
2010-11-10 09:30:00,13.86,14.07,13.84,13.88,887200.0,12.0586,12.2413,12.0411,12.076,887200.0
2010-11-10 10:00:00,13.88,13.95,13.68,13.74,779400.0,12.076,12.1369,11.9019,11.9541,779400.0
2010-11-10 10:30:00,13.74,13.81,13.65,13.72,625800.0,11.9541,12.015,11.8758,11.9367,625800.0
2010-11-10 11:00:00,13.73,13.82,13.72,13.82,419600.0,11.9454,12.0237,11.9367,12.0237,419600.0
2010-11-10 11:30:00,13.82,13.91,13.81,13.88,278900.0,12.0237,12.1021,12.015,12.076,278900.0
2010-11-10 12:00:00,13.88,13.88,13.76,13.77,189800.0,12.076,12.076,11.9715,11.9802,189800.0
2010-11-10 12:30:00,13.77,13.8,13.69,13.8,474000.0,11.9802,12.0063,11.9106,12.0063,474000.0
2010-11-10 13:00:00,13.8,13.8,13.71,13.73,794100.0,12.0063,12.0063,11.928,11.9454,794100.0
2010-11-10 13:30:00,13.74,13.83,13.73,13.77,296700.0,11.9541,12.0324,11.9454,11.9802,296700.0
2010-11-10 14:00:00,13.78,13.86,13.75,13.79,532100.0,11.9889,12.0586,11.9628,11.9976,532100.0
2010-11-10 14:30:00,13.8,13.8,13.68,13.72,474200.0,12.0063,12.0063,11.9019,11.9367,474200.0
2010-11-10 15:00:00,13.72,13.72,13.6,13.65,650700.0,11.9367,11.9367,11.8323,11.8758,650700.0
2010-11-10 15:30:00,13.64,13.66,13.54,13.55,2027000.0,11.8671,11.8845,11.7801,11.7888,2027000.0
2010-11-11 09:30:00,13.38,13.45,13.25,13.32,1304400.0,11.6409,11.7018,11.5278,11.5887,1304400.0
2010-11-11 10:00:00,13.32,13.6,13.27,13.6,1636000.0,11.5887,11.8323,11.5452,11.8323,1636000.0
2010-11-11 10:30:00,13.6,13.76,13.55,13.74,893700.0,11.8323,11.9715,11.7888,11.9541,893700.0
2010-11-11 11:00:00,13.74,13.74,13.65,13.66,837600.0,11.9541,11.9541,11.8758,11.8845,837600.0
2010-11-11 11:30:00,13.66,13.71,13.62,13.65,418000.0,11.8845,11.928,11.8497,11.8758,418000.0
2010-11-11 12:00:00,13.65,13.66,13.55,13.6,436400.0,11.8758,11.8845,11.7888,11.8323,436400.0
2010-11-11 12:30:00,13.6,13.68,13.57,13.66,479300.0,11.8323,11.9019,11.8062,11.8845,479300.0
2010-11-11 13:00:00,13.65,13.76,13.63,13.72,439100.0,11.8758,11.9715,11.8584,11.9367,439100.0
2010-11-11 13:30:00,13.73,13.8,13.72,13.8,359200.0,11.9454,12.0063,11.9367,12.0063,359200.0
2010-11-11 14:00:00,13.79,13.81,13.71,13.71,474100.0,11.9976,12.015,11.928,11.928,474100.0
2010-11-11 14:30:00,13.71,13.75,13.63,13.63,536500.0,11.928,11.9628,11.8584,11.8584,536500.0
2010-11-11 15:00:00,13.64,13.72,13.63,13.67,556100.0,11.8671,11.9367,11.8584,11.8932,556100.0
2010-11-11 15:30:00,13.67,13.68,13.52,13.54,1346800.0,11.8932,11.9019,11.7627,11.7801,1346800.0
2010-11-12 09:30:00,13.42,13.65,13.4,13.51,718000.0,11.6757,11.8758,11.6583,11.754,718000.0
2010-11-12 10:00:00,13.51,13.6,13.48,13.54,721200.0,11.754,11.8323,11.7279,11.7801,721200.0
2010-11-12 10:30:00,13.55,13.56,13.5,13.53,464800.0,11.7888,11.7975,11.7453,11.7714,464800.0
2010-11-12 11:00:00,13.53,13.56,13.53,13.56,230500.0,11.7714,11.7975,11.7714,11.7975,230500.0
2010-11-12 11:30:00,13.56,13.58,13.5,13.5,178300.0,11.7975,11.8149,11.7453,11.7453,178300.0
2010-11-12 12:00:00,13.5,13.56,13.47,13.53,633900.0,11.7453,11.7975,11.7192,11.7714,633900.0
2010-11-12 12:30:00,13.53,13.55,13.49,13.49,342400.0,11.7714,11.7888,11.7366,11.7366,342400.0
2010-11-12 13:00:00,13.49,13.5,13.41,13.47,312700.0,11.7366,11.7453,11.667,11.7192,312700.0
2010-11-12 13:30:00,13.47,13.5,13.44,13.46,180600.0,11.7192,11.7453,11.6931,11.7105,180600.0
2010-11-12 14:00:00,13.47,13.5,13.45,13.46,178700.0,11.7192,11.7453,11.7018,11.7105,178700.0
2010-11-12 14:30:00,13.46,13.53,13.45,13.5,210200.0,11.7105,11.7714,11.7018,11.7453,210200.0
2010-11-12 15:00:00,13.5,13.53,13.4,13.43,448500.0,11.7453,11.7714,11.6583,11.6844,448500.0
2010-11-12 15:30:00,13.43,13.46,13.4,13.46,803600.0,11.6844,11.7105,11.6583,11.7105,803600.0
2010-11-15 09:30:00,13.34,13.44,13.16,13.28,1779100.0,11.6061,11.6931,11.4495,11.5539,1779100.0
2010-11-15 10:00:00,13.28,13.39,13.27,13.32,578700.0,11.5539,11.6496,11.5452,11.5887,578700.0
2010-11-15 10:30:00,13.32,13.33,13.22,13.3,841200.0,11.5887,11.5974,11.5017,11.5713,841200.0
2010-11-15 11:00:00,13.31,13.47,13.3,13.37,607800.0,11.58,11.7192,11.5713,11.6322,607800.0
2010-11-15 11:30:00,13.37,13.44,13.27,13.27,680700.0,11.6322,11.6931,11.5452,11.5452,680700.0
2010-11-15 12:00:00,13.27,13.38,13.27,13.37,322600.0,11.5452,11.6409,11.5452,11.6322,322600.0
2010-11-15 12:30:00,13.37,13.37,13.31,13.31,336200.0,11.6322,11.6322,11.58,11.58,336200.0
2010-11-15 13:00:00,13.31,13.32,13.27,13.31,362200.0,11.58,11.5887,11.5452,11.58,362200.0
2010-11-15 13:30:00,13.3,13.34,13.29,13.31,475500.0,11.5713,11.6061,11.5626,11.58,475500.0
2010-11-15 14:00:00,13.32,13.32,13.19,13.23,891900.0,11.5887,11.5887,11.4756,11.5104,891900.0
2010-11-15 14:30:00,13.24,13.27,13.13,13.15,982800.0,11.5191,11.5452,11.4234,11.4408,982800.0
2010-11-15 15:00:00,13.15,13.19,13.13,13.15,927200.0,11.4408,11.4756,11.4234,11.4408,927200.0
2010-11-15 15:30:00,13.15,13.25,13.14,13.2,1570000.0,11.4408,11.5278,11.4321,11.4843,1570000.0
2010-11-16 09:30:00,13.1,13.33,13.1,13.25,1255200.0,11.3973,11.5974,11.3973,11.5278,1255200.0
2010-11-16 10:00:00,13.25,13.45,13.25,13.38,694800.0,11.5278,11.7018,11.5278,11.6409,694800.0
2010-11-16 10:30:00,13.38,13.38,13.23,13.25,384900.0,11.6409,11.6409,11.5104,11.5278,384900.0
2010-11-16 11:00:00,13.26,13.26,13.11,13.18,607200.0,11.5365,11.5365,11.406,11.4669,607200.0
2010-11-16 11:30:00,13.18,13.21,13.09,13.18,425500.0,11.4669,11.493,11.3886,11.4669,425500.0
2010-11-16 12:00:00,13.18,13.22,13.12,13.14,511800.0,11.4669,11.5017,11.4147,11.4321,511800.0
2010-11-16 12:30:00,13.14,13.15,12.93,13.06,1007500.0,11.4321,11.4408,11.2494,11.3625,1007500.0
2010-11-16 13:00:00,13.06,13.11,13.04,13.1,274500.0,11.3625,11.406,11.3451,11.3973,274500.0
2010-11-16 13:30:00,13.1,13.15,13.07,13.12,308800.0,11.3973,11.4408,11.3712,11.4147,308800.0
2010-11-16 14:00:00,13.12,13.12,13.05,13.09,320200.0,11.4147,11.4147,11.3538,11.3886,320200.0
2010-11-16 14:30:00,13.09,13.13,13.02,13.1,450100.0,11.3886,11.4234,11.3277,11.3973,450100.0
2010-11-16 15:00:00,13.1,13.12,13.01,13.06,492300.0,11.3973,11.4147,11.319,11.3625,492300.0
2010-11-16 15:30:00,13.05,13.21,13.05,13.16,2121300.0,11.3538,11.493,11.3538,11.4495,2121300.0
2010-11-17 09:30:00,13.05,13.17,12.95,13.02,803000.0,11.3538,11.4582,11.2668,11.3277,803000.0
2010-11-17 10:00:00,13.02,13.12,12.95,12.99,629800.0,11.3277,11.4147,11.2668,11.3016,629800.0
2010-11-17 10:30:00,12.98,13.0,12.87,12.93,1292600.0,11.2929,11.3103,11.1972,11.2494,1292600.0
2010-11-17 11:00:00,12.93,13.06,12.92,13.04,993100.0,11.2494,11.3625,11.2407,11.3451,993100.0
2010-11-17 11:30:00,13.05,13.12,13.03,13.06,429300.0,11.3538,11.4147,11.3364,11.3625,429300.0
2010-11-17 12:00:00,13.06,13.07,12.95,12.98,419500.0,11.3625,11.3712,11.2668,11.2929,419500.0
2010-11-17 12:30:00,12.98,13.14,12.97,13.14,737300.0,11.2929,11.4321,11.2842,11.4321,737300.0
2010-11-17 13:00:00,13.13,13.21,13.12,13.15,484300.0,11.4234,11.493,11.4147,11.4408,484300.0
2010-11-17 13:30:00,13.15,13.16,13.07,13.15,308200.0,11.4408,11.4495,11.3712,11.4408,308200.0
2010-11-17 14:00:00,13.15,13.18,13.12,13.14,239400.0,11.4408,11.4669,11.4147,11.4321,239400.0
2010-11-17 14:30:00,13.14,13.37,13.14,13.27,889400.0,11.4321,11.6322,11.4321,11.5452,889400.0
2010-11-17 15:00:00,13.26,13.28,13.17,13.22,738000.0,11.5365,11.5539,11.4582,11.5017,738000.0
2010-11-17 15:30:00,13.21,13.3,13.16,13.22,1130100.0,11.493,11.5713,11.4495,11.5017,1130100.0
2010-11-18 09:30:00,13.33,13.73,13.33,13.65,1451300.0,11.5974,11.9454,11.5974,11.8758,1451300.0
2010-11-18 10:00:00,13.64,13.87,13.64,13.78,1098500.0,11.8671,12.0673,11.8671,11.9889,1098500.0
2010-11-18 10:30:00,13.79,13.8,13.65,13.67,644100.0,11.9976,12.0063,11.8758,11.8932,644100.0
2010-11-18 11:00:00,13.67,13.78,13.65,13.75,539800.0,11.8932,11.9889,11.8758,11.9628,539800.0
2010-11-18 11:30:00,13.75,13.78,13.62,13.66,628500.0,11.9628,11.9889,11.8497,11.8845,628500.0
2010-11-18 12:00:00,13.66,13.72,13.63,13.65,691600.0,11.8845,11.9367,11.8584,11.8758,691600.0
2010-11-18 12:30:00,13.64,13.73,13.64,13.69,422100.0,11.8671,11.9454,11.8671,11.9106,422100.0
2010-11-18 13:00:00,13.68,13.7,13.67,13.67,104900.0,11.9019,11.9193,11.8932,11.8932,104900.0
2010-11-18 13:30:00,13.67,13.73,13.65,13.67,276000.0,11.8932,11.9454,11.8758,11.8932,276000.0
2010-11-18 14:00:00,13.67,13.74,13.67,13.73,285000.0,11.8932,11.9541,11.8932,11.9454,285000.0
2010-11-18 14:30:00,13.73,13.73,13.72,13.73,206000.0,11.9454,11.9454,11.9367,11.9454,206000.0
2010-11-18 15:00:00,13.73,13.83,13.72,13.81,1118500.0,11.9454,12.0324,11.9367,12.015,1118500.0
2010-11-18 15:30:00,13.8,13.81,13.66,13.76,2280100.0,12.0063,12.015,11.8845,11.9715,2280100.0
2010-11-19 09:30:00,13.7,13.72,13.45,13.51,871100.0,11.9193,11.9367,11.7018,11.754,871100.0
2010-11-19 10:00:00,13.51,13.6,13.48,13.56,661700.0,11.754,11.8323,11.7279,11.7975,661700.0
2010-11-19 10:30:00,13.56,13.67,13.53,13.6,398900.0,11.7975,11.8932,11.7714,11.8323,398900.0
2010-11-19 11:00:00,13.6,13.66,13.6,13.64,262200.0,11.8323,11.8845,11.8323,11.8671,262200.0
2010-11-19 11:30:00,13.64,13.71,13.63,13.67,411500.0,11.8671,11.928,11.8584,11.8932,411500.0
2010-11-19 12:00:00,13.66,13.69,13.65,13.65,159400.0,11.8845,11.9106,11.8758,11.8758,159400.0
2010-11-19 12:30:00,13.65,13.7,13.65,13.7,196800.0,11.8758,11.9193,11.8758,11.9193,196800.0
2010-11-19 13:00:00,13.7,13.82,13.69,13.77,721000.0,11.9193,12.0237,11.9106,11.9802,721000.0
2010-11-19 13:30:00,13.78,13.82,13.77,13.82,289400.0,11.9889,12.0237,11.9802,12.0237,289400.0
2010-11-19 14:00:00,13.82,13.9,13.79,13.82,523800.0,12.0237,12.0934,11.9976,12.0237,523800.0
2010-11-19 14:30:00,13.82,13.83,13.73,13.79,409800.0,12.0237,12.0324,11.9454,11.9976,409800.0
2010-11-19 15:00:00,13.79,13.8,13.64,13.64,586700.0,11.9976,12.0063,11.8671,11.8671,586700.0
2010-11-19 15:30:00,13.64,13.8,13.64,13.78,1193900.0,11.8671,12.0063,11.8671,11.9889,1193900.0
2010-11-22 09:30:00,13.7,13.84,13.67,13.76,423400.0,11.9193,12.0411,11.8932,11.9715,423400.0
2010-11-22 10:00:00,13.77,13.77,13.61,13.64,521600.0,11.9802,11.9802,11.841,11.8671,521600.0
2010-11-22 10:30:00,13.64,13.73,13.59,13.68,621700.0,11.8671,11.9454,11.8236,11.9019,621700.0
2010-11-22 11:00:00,13.67,13.79,13.66,13.68,580800.0,11.8932,11.9976,11.8845,11.9019,580800.0
2010-11-22 11:30:00,13.67,13.73,13.64,13.68,647700.0,11.8932,11.9454,11.8671,11.9019,647700.0
2010-11-22 12:00:00,13.68,13.7,13.61,13.62,280700.0,11.9019,11.9193,11.841,11.8497,280700.0
2010-11-22 12:30:00,13.62,13.65,13.59,13.62,243800.0,11.8497,11.8758,11.8236,11.8497,243800.0
2010-11-22 13:00:00,13.62,13.63,13.56,13.58,379900.0,11.8497,11.8584,11.7975,11.8149,379900.0
2010-11-22 13:30:00,13.58,13.65,13.57,13.63,256700.0,11.8149,11.8758,11.8062,11.8584,256700.0
2010-11-22 14:00:00,13.63,13.64,13.52,13.52,408800.0,11.8584,11.8671,11.7627,11.7627,408800.0
2010-11-22 14:30:00,13.52,13.59,13.48,13.57,763300.0,11.7627,11.8236,11.7279,11.8062,763300.0
2010-11-22 15:00:00,13.58,13.71,13.56,13.7,565800.0,11.8149,11.928,11.7975,11.9193,565800.0
2010-11-22 15:30:00,13.71,13.77,13.68,13.75,1348400.0,11.928,11.9802,11.9019,11.9628,1348400.0
2010-11-23 09:30:00,13.58,13.68,13.52,13.52,1073800.0,11.8149,11.9019,11.7627,11.7627,1073800.0
2010-11-23 10:00:00,13.53,13.53,13.39,13.43,1909200.0,11.7714,11.7714,11.6496,11.6844,1909200.0
2010-11-23 10:30:00,13.43,13.57,13.43,13.54,1123700.0,11.6844,11.8062,11.6844,11.7801,1123700.0
2010-11-23 11:00:00,13.54,13.54,13.45,13.47,490800.0,11.7801,11.7801,11.7018,11.7192,490800.0
2010-11-23 11:30:00,13.47,13.51,13.45,13.47,725500.0,11.7192,11.754,11.7018,11.7192,725500.0
2010-11-23 12:00:00,13.47,13.53,13.44,13.49,1131500.0,11.7192,11.7714,11.6931,11.7366,1131500.0
2010-11-23 12:30:00,13.49,13.57,13.45,13.52,530900.0,11.7366,11.8062,11.7018,11.7627,530900.0
2010-11-23 13:00:00,13.52,13.59,13.51,13.59,835500.0,11.7627,11.8236,11.754,11.8236,835500.0
2010-11-23 13:30:00,13.58,13.61,13.52,13.52,348200.0,11.8149,11.841,11.7627,11.7627,348200.0
2010-11-23 14:00:00,13.53,13.6,13.5,13.51,687800.0,11.7714,11.8323,11.7453,11.754,687800.0
2010-11-23 14:30:00,13.52,13.65,13.48,13.58,580500.0,11.7627,11.8758,11.7279,11.8149,580500.0
2010-11-23 15:00:00,13.58,13.72,13.58,13.72,758200.0,11.8149,11.9367,11.8149,11.9367,758200.0
2010-11-23 15:30:00,13.72,13.73,13.66,13.7,1437400.0,11.9367,11.9454,11.8845,11.9193,1437400.0
2010-11-24 09:30:00,13.74,14.0,13.59,13.96,1140100.0,11.9541,12.1804,11.8236,12.1456,1140100.0
2010-11-24 10:00:00,13.96,14.24,13.95,14.12,1977400.0,12.1456,12.3892,12.1369,12.2848,1977400.0
2010-11-24 10:30:00,14.12,14.22,14.08,14.17,626800.0,12.2848,12.3718,12.25,12.3283,626800.0
2010-11-24 11:00:00,14.17,14.23,14.11,14.17,742200.0,12.3283,12.3805,12.2761,12.3283,742200.0
2010-11-24 11:30:00,14.18,14.21,14.12,14.17,741600.0,12.337,12.3631,12.2848,12.3283,741600.0
2010-11-24 12:00:00,14.17,14.18,14.06,14.14,183400.0,12.3283,12.337,12.2326,12.3022,183400.0
2010-11-24 12:30:00,14.14,14.21,14.12,14.17,533900.0,12.3022,12.3631,12.2848,12.3283,533900.0
2010-11-24 13:00:00,14.18,14.32,14.16,14.27,737300.0,12.337,12.4588,12.3196,12.4153,737300.0
2010-11-24 13:30:00,14.27,14.29,14.23,14.24,395400.0,12.4153,12.4327,12.3805,12.3892,395400.0
2010-11-24 14:00:00,14.24,14.24,14.17,14.18,451900.0,12.3892,12.3892,12.3283,12.337,451900.0
2010-11-24 14:30:00,14.19,14.2,14.17,14.19,231600.0,12.3457,12.3544,12.3283,12.3457,231600.0
2010-11-24 15:00:00,14.19,14.29,14.17,14.28,676700.0,12.3457,12.4327,12.3283,12.424,676700.0
2010-11-24 15:30:00,14.29,14.34,14.24,14.33,1877600.0,12.4327,12.4762,12.3892,12.4675,1877600.0
2010-11-26 09:30:00,14.17,14.34,14.12,14.27,637800.0,12.3283,12.4762,12.2848,12.4153,637800.0
2010-11-26 10:00:00,14.27,14.27,14.17,14.21,227900.0,12.4153,12.4153,12.3283,12.3631,227900.0
2010-11-26 10:30:00,14.2,14.24,14.16,14.18,376900.0,12.3544,12.3892,12.3196,12.337,376900.0
2010-11-26 11:00:00,14.18,14.23,14.17,14.2,386300.0,12.337,12.3805,12.3283,12.3544,386300.0
2010-11-26 11:30:00,14.2,14.27,14.19,14.24,533600.0,12.3544,12.4153,12.3457,12.3892,533600.0
2010-11-26 12:00:00,14.24,14.38,14.24,14.37,583600.0,12.3892,12.511,12.3892,12.5023,583600.0
2010-11-26 12:30:00,14.36,14.36,14.23,14.24,838800.0,12.4936,12.4936,12.3805,12.3892,838800.0
2010-11-29 09:30:00,14.13,14.24,13.94,14.15,1012000.0,12.2935,12.3892,12.1282,12.3109,1012000.0
2010-11-29 10:00:00,14.16,14.17,14.09,14.1,697100.0,12.3196,12.3283,12.2587,12.2674,697100.0
2010-11-29 10:30:00,14.11,14.12,14.03,14.05,1230700.0,12.2761,12.2848,12.2065,12.2239,1230700.0
2010-11-29 11:00:00,14.05,14.09,14.03,14.04,458100.0,12.2239,12.2587,12.2065,12.2152,458100.0
2010-11-29 11:30:00,14.04,14.06,13.96,13.97,486900.0,12.2152,12.2326,12.1456,12.1543,486900.0
2010-11-29 12:00:00,13.97,14.05,13.97,13.98,424700.0,12.1543,12.2239,12.1543,12.163,424700.0
2010-11-29 12:30:00,13.99,14.07,13.98,14.07,341100.0,12.1717,12.2413,12.163,12.2413,341100.0
2010-11-29 13:00:00,14.07,14.07,14.03,14.05,377800.0,12.2413,12.2413,12.2065,12.2239,377800.0
2010-11-29 13:30:00,14.04,14.14,14.0,14.1,501300.0,12.2152,12.3022,12.1804,12.2674,501300.0
2010-11-29 14:00:00,14.11,14.14,14.07,14.14,633500.0,12.2761,12.3022,12.2413,12.3022,633500.0
2010-11-29 14:30:00,14.14,14.18,14.12,14.17,444100.0,12.3022,12.337,12.2848,12.3283,444100.0
2010-11-29 15:00:00,14.16,14.23,14.13,14.2,563600.0,12.3196,12.3805,12.2935,12.3544,563600.0
2010-11-29 15:30:00,14.21,14.26,14.14,14.16,1657400.0,12.3631,12.4066,12.3022,12.3196,1657400.0
2010-11-30 09:30:00,14.2,14.2,14.0,14.09,1015200.0,12.3544,12.3544,12.1804,12.2587,1015200.0
2010-11-30 10:00:00,14.09,14.13,14.01,14.04,1627600.0,12.2587,12.2935,12.1891,12.2152,1627600.0
2010-11-30 10:30:00,14.04,14.04,13.99,14.0,1347600.0,12.2152,12.2152,12.1717,12.1804,1347600.0
2010-11-30 11:00:00,14.0,14.01,13.8,13.93,1744200.0,12.1804,12.1891,12.0063,12.1195,1744200.0
2010-11-30 11:30:00,13.93,13.93,13.76,13.77,1075600.0,12.1195,12.1195,11.9715,11.9802,1075600.0
2010-11-30 12:00:00,13.77,13.81,13.71,13.76,1164700.0,11.9802,12.015,11.928,11.9715,1164700.0
2010-11-30 12:30:00,13.76,13.78,13.68,13.71,752300.0,11.9715,11.9889,11.9019,11.928,752300.0
2010-11-30 13:00:00,13.71,13.9,13.71,13.86,1026700.0,11.928,12.0934,11.928,12.0586,1026700.0
2010-11-30 13:30:00,13.86,13.87,13.71,13.77,936100.0,12.0586,12.0673,11.928,11.9802,936100.0
2010-11-30 14:00:00,13.77,13.83,13.74,13.77,785400.0,11.9802,12.0324,11.9541,11.9802,785400.0
2010-11-30 14:30:00,13.77,13.89,13.69,13.82,1483100.0,11.9802,12.0847,11.9106,12.0237,1483100.0
2010-11-30 15:00:00,13.83,13.86,13.73,13.75,1645800.0,12.0324,12.0586,11.9454,11.9628,1645800.0
2010-11-30 15:30:00,13.74,13.9,13.67,13.71,4149300.0,11.9541,12.0934,11.8932,11.928,4149300.0
2010-12-01 09:30:00,13.96,14.07,13.9,13.97,1478500.0,12.1456,12.2413,12.0934,12.1543,1478500.0
2010-12-01 10:00:00,13.98,14.08,13.92,13.93,985300.0,12.163,12.25,12.1108,12.1195,985300.0
2010-12-01 10:30:00,13.93,13.95,13.83,13.84,896300.0,12.1195,12.1369,12.0324,12.0411,896300.0
2010-12-01 11:00:00,13.85,13.88,13.75,13.76,658800.0,12.0499,12.076,11.9628,11.9715,658800.0
2010-12-01 11:30:00,13.76,13.98,13.76,13.94,667700.0,11.9715,12.163,11.9715,12.1282,667700.0
2010-12-01 12:00:00,13.94,14.03,13.87,13.91,590200.0,12.1282,12.2065,12.0673,12.1021,590200.0
2010-12-01 12:30:00,13.91,13.99,13.87,13.98,225100.0,12.1021,12.1717,12.0673,12.163,225100.0
2010-12-01 13:00:00,13.99,14.09,13.98,14.02,944500.0,12.1717,12.2587,12.163,12.1978,944500.0
2010-12-01 13:30:00,14.03,14.1,14.02,14.06,306000.0,12.2065,12.2674,12.1978,12.2326,306000.0
2010-12-01 14:00:00,14.06,14.07,13.98,14.0,312900.0,12.2326,12.2413,12.163,12.1804,312900.0
2010-12-01 14:30:00,13.99,14.01,13.97,13.98,253900.0,12.1717,12.1891,12.1543,12.163,253900.0
2010-12-01 15:00:00,13.99,13.99,13.79,13.82,955300.0,12.1717,12.1717,11.9976,12.0237,955300.0
2010-12-01 15:30:00,13.82,13.9,13.8,13.87,950700.0,12.0237,12.0934,12.0063,12.0673,950700.0
2010-12-02 09:30:00,13.77,13.93,13.76,13.8,1036800.0,11.9802,12.1195,11.9715,12.0063,1036800.0
2010-12-02 10:00:00,13.8,13.82,13.51,13.54,1935200.0,12.0063,12.0237,11.754,11.7801,1935200.0
2010-12-02 10:30:00,13.53,13.64,13.49,13.64,1455500.0,11.7714,11.8671,11.7366,11.8671,1455500.0
2010-12-02 11:00:00,13.65,13.67,13.58,13.65,371200.0,11.8758,11.8932,11.8149,11.8758,371200.0
2010-12-02 11:30:00,13.65,13.66,13.55,13.6,498200.0,11.8758,11.8845,11.7888,11.8323,498200.0
2010-12-02 12:00:00,13.61,13.61,13.55,13.56,376700.0,11.841,11.841,11.7888,11.7975,376700.0
2010-12-02 12:30:00,13.56,13.6,13.46,13.5,735500.0,11.7975,11.8323,11.7105,11.7453,735500.0
2010-12-02 13:00:00,13.51,13.59,13.5,13.53,628500.0,11.754,11.8236,11.7453,11.7714,628500.0
2010-12-02 13:30:00,13.53,13.55,13.46,13.46,717700.0,11.7714,11.7888,11.7105,11.7105,717700.0
2010-12-02 14:00:00,13.46,13.5,13.38,13.49,761300.0,11.7105,11.7453,11.6409,11.7366,761300.0
2010-12-02 14:30:00,13.49,13.52,13.42,13.42,1179700.0,11.7366,11.7627,11.6757,11.6757,1179700.0
2010-12-02 15:00:00,13.43,13.53,13.42,13.53,804800.0,11.6844,11.7714,11.6757,11.7714,804800.0
2010-12-02 15:30:00,13.53,13.57,13.5,13.52,1152600.0,11.7714,11.8062,11.7453,11.7627,1152600.0
2010-12-03 09:30:00,13.4,13.62,13.39,13.58,786700.0,11.6583,11.8497,11.6496,11.8149,786700.0
2010-12-03 10:00:00,13.57,13.74,13.57,13.74,1057500.0,11.8062,11.9541,11.8062,11.9541,1057500.0
2010-12-03 10:30:00,13.74,13.75,13.65,13.72,654800.0,11.9541,11.9628,11.8758,11.9367,654800.0
2010-12-03 11:00:00,13.72,13.77,13.67,13.67,489000.0,11.9367,11.9802,11.8932,11.8932,489000.0
2010-12-03 11:30:00,13.68,13.72,13.61,13.72,469500.0,11.9019,11.9367,11.841,11.9367,469500.0
2010-12-03 12:00:00,13.71,13.82,13.71,13.8,505100.0,11.928,12.0237,11.928,12.0063,505100.0
2010-12-03 12:30:00,13.79,13.8,13.74,13.75,343400.0,11.9976,12.0063,11.9541,11.9628,343400.0
2010-12-03 13:00:00,13.76,13.79,13.72,13.73,398500.0,11.9715,11.9976,11.9367,11.9454,398500.0
2010-12-03 13:30:00,13.73,13.75,13.71,13.74,285200.0,11.9454,11.9628,11.928,11.9541,285200.0
2010-12-03 14:00:00,13.74,13.77,13.69,13.7,621800.0,11.9541,11.9802,11.9106,11.9193,621800.0
2010-12-03 14:30:00,13.7,13.74,13.7,13.73,480700.0,11.9193,11.9541,11.9193,11.9454,480700.0
2010-12-03 15:00:00,13.73,13.73,13.65,13.65,752500.0,11.9454,11.9454,11.8758,11.8758,752500.0
2010-12-03 15:30:00,13.66,13.72,13.59,13.64,2232800.0,11.8845,11.9367,11.8236,11.8671,2232800.0
2010-12-06 09:30:00,13.59,13.75,13.55,13.61,918500.0,11.8236,11.9628,11.7888,11.841,918500.0
2010-12-06 10:00:00,13.61,13.64,13.52,13.6,958300.0,11.841,11.8671,11.7627,11.8323,958300.0
2010-12-06 10:30:00,13.6,13.6,13.46,13.5,500600.0,11.8323,11.8323,11.7105,11.7453,500600.0
2010-12-06 11:00:00,13.5,13.54,13.31,13.38,993500.0,11.7453,11.7801,11.58,11.6409,993500.0
2010-12-06 11:30:00,13.39,13.45,13.37,13.45,373600.0,11.6496,11.7018,11.6322,11.7018,373600.0
2010-12-06 12:00:00,13.45,13.45,13.31,13.39,484400.0,11.7018,11.7018,11.58,11.6496,484400.0
2010-12-06 12:30:00,13.39,13.4,13.31,13.4,567200.0,11.6496,11.6583,11.58,11.6583,567200.0
2010-12-06 13:00:00,13.4,13.4,13.34,13.35,445200.0,11.6583,11.6583,11.6061,11.6148,445200.0
2010-12-06 13:30:00,13.35,13.39,13.32,13.38,676000.0,11.6148,11.6496,11.5887,11.6409,676000.0
2010-12-06 14:00:00,13.38,13.5,13.37,13.45,700200.0,11.6409,11.7453,11.6322,11.7018,700200.0
2010-12-06 14:30:00,13.45,13.5,13.42,13.48,545500.0,11.7018,11.7453,11.6757,11.7279,545500.0
2010-12-06 15:00:00,13.48,13.54,13.35,13.35,740600.0,11.7279,11.7801,11.6148,11.6148,740600.0
2010-12-06 15:30:00,13.36,13.53,13.35,13.46,1247800.0,11.6235,11.7714,11.6148,11.7105,1247800.0
2010-12-07 09:30:00,13.59,13.63,13.29,13.29,1202400.0,11.8236,11.8584,11.5626,11.5626,1202400.0
2010-12-07 10:00:00,13.3,13.31,13.07,13.19,2254500.0,11.5713,11.58,11.3712,11.4756,2254500.0
2010-12-07 10:30:00,13.19,13.5,13.11,13.17,1349700.0,11.4756,11.7453,11.406,11.4582,1349700.0
2010-12-07 11:00:00,13.16,13.34,13.15,13.31,1054800.0,11.4495,11.6061,11.4408,11.58,1054800.0
2010-12-07 11:30:00,13.31,13.37,13.28,13.28,475900.0,11.58,11.6322,11.5539,11.5539,475900.0
2010-12-07 12:00:00,13.28,13.34,13.25,13.26,369000.0,11.5539,11.6061,11.5278,11.5365,369000.0
2010-12-07 12:30:00,13.26,13.28,13.23,13.26,265900.0,11.5365,11.5539,11.5104,11.5365,265900.0
2010-12-07 13:00:00,13.26,13.34,13.25,13.29,415700.0,11.5365,11.6061,11.5278,11.5626,415700.0
2010-12-07 13:30:00,13.28,13.3,13.17,13.18,636200.0,11.5539,11.5713,11.4582,11.4669,636200.0
2010-12-07 14:00:00,13.18,13.19,13.15,13.16,355100.0,11.4669,11.4756,11.4408,11.4495,355100.0
2010-12-07 14:30:00,13.15,13.25,13.11,13.11,1329900.0,11.4408,11.5278,11.406,11.406,1329900.0
2010-12-07 15:00:00,13.11,13.14,13.05,13.06,1226100.0,11.406,11.4321,11.3538,11.3625,1226100.0
2010-12-07 15:30:00,13.06,13.15,13.01,13.11,1887500.0,11.3625,11.4408,11.319,11.406,1887500.0
2010-12-08 09:30:00,13.03,13.11,12.87,12.93,1558100.0,11.3364,11.406,11.1972,11.2494,1558100.0
2010-12-08 10:00:00,12.93,12.96,12.81,12.9,1400100.0,11.2494,11.2755,11.145,11.2233,1400100.0
2010-12-08 10:30:00,12.9,13.05,12.85,13.02,983400.0,11.2233,11.3538,11.1798,11.3277,983400.0
2010-12-08 11:00:00,13.02,13.12,12.96,13.03,907400.0,11.3277,11.4147,11.2755,11.3364,907400.0
2010-12-08 11:30:00,13.03,13.03,12.9,12.99,469900.0,11.3364,11.3364,11.2233,11.3016,469900.0
2010-12-08 12:00:00,12.98,13.01,12.91,12.98,407000.0,11.2929,11.319,11.232,11.2929,407000.0
2010-12-08 12:30:00,12.98,12.99,12.96,12.99,260500.0,11.2929,11.3016,11.2755,11.3016,260500.0
2010-12-08 13:00:00,12.99,13.01,12.96,13.0,567300.0,11.3016,11.319,11.2755,11.3103,567300.0
2010-12-08 13:30:00,12.99,13.05,12.99,13.0,550200.0,11.3016,11.3538,11.3016,11.3103,550200.0
2010-12-08 14:00:00,13.0,13.01,12.99,13.01,538500.0,11.3103,11.319,11.3016,11.319,538500.0
2010-12-08 14:30:00,13.01,13.06,13.01,13.04,478500.0,11.319,11.3625,11.319,11.3451,478500.0
2010-12-08 15:00:00,13.04,13.07,13.0,13.06,377400.0,11.3451,11.3712,11.3103,11.3625,377400.0
2010-12-08 15:30:00,13.06,13.13,13.05,13.09,1063000.0,11.3625,11.4234,11.3538,11.3886,1063000.0
2010-12-09 09:30:00,13.17,13.2,12.92,13.06,1347800.0,11.4582,11.4843,11.2407,11.3625,1347800.0
2010-12-09 10:00:00,13.06,13.17,13.06,13.12,928500.0,11.3625,11.4582,11.3625,11.4147,928500.0
2010-12-09 10:30:00,13.13,13.35,13.13,13.31,1258700.0,11.4234,11.6148,11.4234,11.58,1258700.0
2010-12-09 11:00:00,13.31,13.39,13.3,13.33,587700.0,11.58,11.6496,11.5713,11.5974,587700.0
2010-12-09 11:30:00,13.33,13.33,13.17,13.23,661900.0,11.5974,11.5974,11.4582,11.5104,661900.0
2010-12-09 12:00:00,13.23,13.38,13.23,13.24,607100.0,11.5104,11.6409,11.5104,11.5191,607100.0
2010-12-09 12:30:00,13.23,13.27,13.2,13.21,348500.0,11.5104,11.5452,11.4843,11.493,348500.0
2010-12-09 13:00:00,13.2,13.31,13.2,13.29,494700.0,11.4843,11.58,11.4843,11.5626,494700.0
2010-12-09 13:30:00,13.29,13.31,13.26,13.29,289700.0,11.5626,11.58,11.5365,11.5626,289700.0
2010-12-09 14:00:00,13.29,13.5,13.27,13.38,1547900.0,11.5626,11.7453,11.5452,11.6409,1547900.0
2010-12-09 14:30:00,13.38,13.43,13.35,13.4,552500.0,11.6409,11.6844,11.6148,11.6583,552500.0
2010-12-09 15:00:00,13.4,13.44,13.39,13.43,1043700.0,11.6583,11.6931,11.6496,11.6844,1043700.0
2010-12-09 15:30:00,13.44,13.44,13.25,13.32,1829600.0,11.6931,11.6931,11.5278,11.5887,1829600.0
2010-12-10 09:30:00,13.29,13.36,13.11,13.15,854200.0,11.5626,11.6235,11.406,11.4408,854200.0
2010-12-10 10:00:00,13.15,13.18,13.08,13.1,939400.0,11.4408,11.4669,11.3799,11.3973,939400.0
2010-12-10 10:30:00,13.09,13.12,13.02,13.1,600500.0,11.3886,11.4147,11.3277,11.3973,600500.0
2010-12-10 11:00:00,13.1,13.19,13.09,13.14,445600.0,11.3973,11.4756,11.3886,11.4321,445600.0
2010-12-10 11:30:00,13.14,13.15,13.09,13.13,363100.0,11.4321,11.4408,11.3886,11.4234,363100.0
2010-12-10 12:00:00,13.13,13.15,13.1,13.13,256500.0,11.4234,11.4408,11.3973,11.4234,256500.0
2010-12-10 12:30:00,13.13,13.17,13.1,13.13,399800.0,11.4234,11.4582,11.3973,11.4234,399800.0
2010-12-10 13:00:00,13.13,13.13,13.1,13.11,302000.0,11.4234,11.4234,11.3973,11.406,302000.0
2010-12-10 13:30:00,13.11,13.19,13.1,13.19,386700.0,11.406,11.4756,11.3973,11.4756,386700.0
2010-12-10 14:00:00,13.18,13.24,13.13,13.16,490800.0,11.4669,11.5191,11.4234,11.4495,490800.0
2010-12-10 14:30:00,13.16,13.2,13.11,13.19,296400.0,11.4495,11.4843,11.406,11.4756,296400.0
2010-12-10 15:00:00,13.2,13.2,13.13,13.16,474600.0,11.4843,11.4843,11.4234,11.4495,474600.0
2010-12-10 15:30:00,13.17,13.2,13.02,13.03,2377300.0,11.4582,11.4843,11.3277,11.3364,2377300.0
2010-12-13 09:30:00,13.08,13.18,13.03,13.05,965700.0,11.3799,11.4669,11.3364,11.3538,965700.0
2010-12-13 10:00:00,13.05,13.09,12.92,13.02,1088300.0,11.3538,11.3886,11.2407,11.3277,1088300.0
2010-12-13 10:30:00,13.01,13.03,12.9,12.93,1122300.0,11.319,11.3364,11.2233,11.2494,1122300.0
2010-12-13 11:00:00,12.92,13.01,12.92,12.98,396800.0,11.2407,11.319,11.2407,11.2929,396800.0
2010-12-13 11:30:00,12.98,13.08,12.96,13.08,459000.0,11.2929,11.3799,11.2755,11.3799,459000.0
2010-12-13 12:00:00,13.07,13.1,13.05,13.09,362300.0,11.3712,11.3973,11.3538,11.3886,362300.0
2010-12-13 12:30:00,13.09,13.09,13.03,13.06,370800.0,11.3886,11.3886,11.3364,11.3625,370800.0
2010-12-13 13:00:00,13.07,13.2,13.06,13.2,602800.0,11.3712,11.4843,11.3625,11.4843,602800.0
2010-12-13 13:30:00,13.21,13.21,13.02,13.02,580600.0,11.493,11.493,11.3277,11.3277,580600.0
2010-12-13 14:00:00,13.02,13.04,12.96,13.04,861800.0,11.3277,11.3451,11.2755,11.3451,861800.0
2010-12-13 14:30:00,13.03,13.07,13.01,13.02,363200.0,11.3364,11.3712,11.319,11.3277,363200.0
2010-12-13 15:00:00,13.02,13.05,13.0,13.02,399600.0,11.3277,11.3538,11.3103,11.3277,399600.0
2010-12-13 15:30:00,13.02,13.08,12.97,13.07,1276900.0,11.3277,11.3799,11.2842,11.3712,1276900.0
2010-12-14 09:30:00,13.02,13.13,12.95,13.05,673000.0,11.3277,11.4234,11.2668,11.3538,673000.0
2010-12-14 10:00:00,13.05,13.19,13.04,13.18,543700.0,11.3538,11.4756,11.3451,11.4669,543700.0
2010-12-14 10:30:00,13.17,13.27,13.08,13.1,983100.0,11.4582,11.5452,11.3799,11.3973,983100.0
2010-12-14 11:00:00,13.1,13.12,13.05,13.07,396800.0,11.3973,11.4147,11.3538,11.3712,396800.0
2010-12-14 11:30:00,13.06,13.08,12.99,13.02,577800.0,11.3625,11.3799,11.3016,11.3277,577800.0
2010-12-14 12:00:00,13.02,13.07,13.01,13.06,390700.0,11.3277,11.3712,11.319,11.3625,390700.0
2010-12-14 12:30:00,13.06,13.07,13.02,13.03,250000.0,11.3625,11.3712,11.3277,11.3364,250000.0
2010-12-14 13:00:00,13.03,13.07,13.01,13.06,516400.0,11.3364,11.3712,11.319,11.3625,516400.0
2010-12-14 13:30:00,13.06,13.07,13.02,13.05,237800.0,11.3625,11.3712,11.3277,11.3538,237800.0
2010-12-14 14:00:00,13.04,13.05,13.02,13.03,379800.0,11.3451,11.3538,11.3277,11.3364,379800.0
2010-12-14 14:30:00,13.03,13.06,13.01,13.02,436800.0,11.3364,11.3625,11.319,11.3277,436800.0
2010-12-14 15:00:00,13.02,13.04,12.98,12.99,790400.0,11.3277,11.3451,11.2929,11.3016,790400.0
2010-12-14 15:30:00,12.99,13.07,12.96,13.07,1277400.0,11.3016,11.3712,11.2755,11.3712,1277400.0
2010-12-15 09:30:00,12.98,13.12,12.66,12.99,2165200.0,11.2929,11.4147,11.0145,11.3016,2165200.0
2010-12-15 10:00:00,12.98,13.0,12.87,12.89,755700.0,11.2929,11.3103,11.1972,11.2146,755700.0
2010-12-15 10:30:00,12.9,12.9,12.77,12.78,971900.0,11.2233,11.2233,11.1102,11.1189,971900.0
2010-12-15 11:00:00,12.77,12.8,12.61,12.65,1192800.0,11.1102,11.1363,10.971,11.0058,1192800.0
2010-12-15 11:30:00,12.65,12.74,12.56,12.73,749200.0,11.0058,11.0841,10.9275,11.0754,749200.0
2010-12-15 12:00:00,12.73,12.74,12.67,12.7,588200.0,11.0754,11.0841,11.0232,11.0493,588200.0
2010-12-15 12:30:00,12.69,12.7,12.65,12.69,583900.0,11.0406,11.0493,11.0058,11.0406,583900.0
2010-12-15 13:00:00,12.69,12.76,12.69,12.71,527900.0,11.0406,11.1015,11.0406,11.058,527900.0
2010-12-15 13:30:00,12.7,12.74,12.66,12.67,314500.0,11.0493,11.0841,11.0145,11.0232,314500.0
2010-12-15 14:00:00,12.67,12.7,12.66,12.69,276900.0,11.0232,11.0493,11.0145,11.0406,276900.0
2010-12-15 14:30:00,12.69,12.71,12.65,12.66,1024000.0,11.0406,11.058,11.0058,11.0145,1024000.0
2010-12-15 15:00:00,12.66,12.68,12.62,12.67,1065800.0,11.0145,11.0319,10.9797,11.0232,1065800.0
2010-12-15 15:30:00,12.67,12.68,12.63,12.66,2851900.0,11.0232,11.0319,10.9884,11.0145,2851900.0
2010-12-16 09:30:00,12.67,12.9,12.67,12.76,1272100.0,11.0232,11.2233,11.0232,11.1015,1272100.0
2010-12-16 10:00:00,12.76,12.81,12.74,12.78,1220300.0,11.1015,11.145,11.0841,11.1189,1220300.0
2010-12-16 10:30:00,12.79,12.79,12.65,12.68,1449400.0,11.1276,11.1276,11.0058,11.0319,1449400.0
2010-12-16 11:00:00,12.67,12.73,12.61,12.73,1288400.0,11.0232,11.0754,10.971,11.0754,1288400.0
2010-12-16 11:30:00,12.73,12.73,12.67,12.7,449800.0,11.0754,11.0754,11.0232,11.0493,449800.0
2010-12-16 12:00:00,12.71,12.72,12.64,12.65,943500.0,11.058,11.0667,10.9971,11.0058,943500.0
2010-12-16 12:30:00,12.65,12.73,12.64,12.73,492200.0,11.0058,11.0754,10.9971,11.0754,492200.0
2010-12-16 13:00:00,12.73,12.78,12.65,12.68,551100.0,11.0754,11.1189,11.0058,11.0319,551100.0
2010-12-16 13:30:00,12.67,12.79,12.67,12.69,455600.0,11.0232,11.1276,11.0232,11.0406,455600.0
2010-12-16 14:00:00,12.7,12.72,12.68,12.71,392400.0,11.0493,11.0667,11.0319,11.058,392400.0
2010-12-16 14:30:00,12.71,12.71,12.68,12.69,323300.0,11.058,11.058,11.0319,11.0406,323300.0
2010-12-16 15:00:00,12.69,12.71,12.66,12.69,754900.0,11.0406,11.058,11.0145,11.0406,754900.0
2010-12-16 15:30:00,12.69,12.69,12.57,12.58,2094000.0,11.0406,11.0406,10.9362,10.9449,2094000.0
2010-12-17 09:30:00,12.57,12.67,12.52,12.65,721600.0,10.9362,11.0232,10.8927,11.0058,721600.0
2010-12-17 10:00:00,12.65,12.66,12.51,12.57,711300.0,11.0058,11.0145,10.884,10.9362,711300.0
2010-12-17 10:30:00,12.56,12.56,12.41,12.45,921500.0,10.9275,10.9275,10.797,10.8318,921500.0
2010-12-17 11:00:00,12.45,12.48,12.38,12.4,527000.0,10.8318,10.8579,10.7709,10.7883,527000.0
2010-12-17 11:30:00,12.4,12.47,12.39,12.43,391400.0,10.7883,10.8492,10.7796,10.8144,391400.0
2010-12-17 12:00:00,12.43,12.43,12.36,12.4,382500.0,10.8144,10.8144,10.7535,10.7883,382500.0
2010-12-17 12:30:00,12.4,12.42,12.35,12.42,279300.0,10.7883,10.8057,10.7448,10.8057,279300.0
2010-12-17 13:00:00,12.41,12.52,12.41,12.51,546500.0,10.797,10.8927,10.797,10.884,546500.0
2010-12-17 13:30:00,12.51,12.52,12.49,12.49,307500.0,10.884,10.8927,10.8666,10.8666,307500.0
2010-12-17 14:00:00,12.49,12.52,12.46,12.49,371400.0,10.8666,10.8927,10.8405,10.8666,371400.0
2010-12-17 14:30:00,12.49,12.49,12.41,12.46,328600.0,10.8666,10.8666,10.797,10.8405,328600.0
2010-12-17 15:00:00,12.45,12.53,12.38,12.52,1020100.0,10.8318,10.9014,10.7709,10.8927,1020100.0
2010-12-17 15:30:00,12.53,12.6,12.44,12.47,1900300.0,10.9014,10.9623,10.8231,10.8492,1900300.0
2010-12-20 09:30:00,12.52,12.65,12.35,12.36,885300.0,10.8927,11.0058,10.7448,10.7535,885300.0
2010-12-20 10:00:00,12.37,12.47,12.33,12.4,642700.0,10.7622,10.8492,10.7274,10.7883,642700.0
2010-12-20 10:30:00,12.41,12.48,12.4,12.41,498600.0,10.797,10.8579,10.7883,10.797,498600.0
2010-12-20 11:00:00,12.41,12.45,12.4,12.4,236600.0,10.797,10.8318,10.7883,10.7883,236600.0
2010-12-20 11:30:00,12.4,12.46,12.37,12.41,235200.0,10.7883,10.8405,10.7622,10.797,235200.0
2010-12-20 12:00:00,12.41,12.54,12.41,12.54,210500.0,10.797,10.9101,10.797,10.9101,210500.0
2010-12-20 12:30:00,12.54,12.57,12.5,12.51,352600.0,10.9101,10.9362,10.8753,10.884,352600.0
2010-12-20 13:00:00,12.51,12.52,12.46,12.46,281600.0,10.884,10.8927,10.8405,10.8405,281600.0
2010-12-20 13:30:00,12.47,12.5,12.46,12.48,122600.0,10.8492,10.8753,10.8405,10.8579,122600.0
2010-12-20 14:00:00,12.48,12.49,12.43,12.44,309000.0,10.8579,10.8666,10.8144,10.8231,309000.0
2010-12-20 14:30:00,12.43,12.51,12.43,12.49,392100.0,10.8144,10.884,10.8144,10.8666,392100.0
2010-12-20 15:00:00,12.5,12.55,12.44,12.48,503000.0,10.8753,10.9188,10.8231,10.8579,503000.0
2010-12-20 15:30:00,12.47,12.53,12.45,12.52,730400.0,10.8492,10.9014,10.8318,10.8927,730400.0
2010-12-21 09:30:00,12.54,12.68,12.45,12.63,1251200.0,10.9101,11.0319,10.8318,10.9884,1251200.0
2010-12-21 10:00:00,12.64,12.68,12.63,12.66,722400.0,10.9971,11.0319,10.9884,11.0145,722400.0
2010-12-21 10:30:00,12.66,12.85,12.65,12.77,943900.0,11.0145,11.1798,11.0058,11.1102,943900.0
2010-12-21 11:00:00,12.76,12.8,12.71,12.72,258900.0,11.1015,11.1363,11.058,11.0667,258900.0
2010-12-21 11:30:00,12.72,12.73,12.66,12.69,261500.0,11.0667,11.0754,11.0145,11.0406,261500.0
2010-12-21 12:00:00,12.69,12.72,12.67,12.7,241400.0,11.0406,11.0667,11.0232,11.0493,241400.0
2010-12-21 12:30:00,12.7,12.73,12.68,12.73,335100.0,11.0493,11.0754,11.0319,11.0754,335100.0
2010-12-21 13:00:00,12.73,12.73,12.61,12.65,527900.0,11.0754,11.0754,10.971,11.0058,527900.0
2010-12-21 13:30:00,12.65,12.75,12.65,12.75,294700.0,11.0058,11.0928,11.0058,11.0928,294700.0
2010-12-21 14:00:00,12.75,12.8,12.74,12.8,447200.0,11.0928,11.1363,11.0841,11.1363,447200.0
2010-12-21 14:30:00,12.8,12.8,12.71,12.75,322600.0,11.1363,11.1363,11.058,11.0928,322600.0
2010-12-21 15:00:00,12.75,12.75,12.67,12.74,417900.0,11.0928,11.0928,11.0232,11.0841,417900.0
2010-12-21 15:30:00,12.74,12.74,12.65,12.65,917800.0,11.0841,11.0841,11.0058,11.0058,917800.0
2010-12-22 09:30:00,12.61,12.65,12.36,12.47,1430700.0,10.971,11.0058,10.7535,10.8492,1430700.0
2010-12-22 10:00:00,12.47,12.66,12.45,12.6,1505900.0,10.8492,11.0145,10.8318,10.9623,1505900.0
2010-12-22 10:30:00,12.6,12.63,12.55,12.57,433800.0,10.9623,10.9884,10.9188,10.9362,433800.0
2010-12-22 11:00:00,12.57,12.6,12.48,12.5,757200.0,10.9362,10.9623,10.8579,10.8753,757200.0
2010-12-22 11:30:00,12.5,12.5,12.43,12.44,475300.0,10.8753,10.8753,10.8144,10.8231,475300.0
2010-12-22 12:00:00,12.44,12.45,12.35,12.39,792500.0,10.8231,10.8318,10.7448,10.7796,792500.0
2010-12-22 12:30:00,12.4,12.49,12.4,12.45,398900.0,10.7883,10.8666,10.7883,10.8318,398900.0
2010-12-22 13:00:00,12.45,12.46,12.4,12.42,279300.0,10.8318,10.8405,10.7883,10.8057,279300.0
2010-12-22 13:30:00,12.43,12.44,12.37,12.38,436900.0,10.8144,10.8231,10.7622,10.7709,436900.0
2010-12-22 14:00:00,12.38,12.39,12.31,12.33,937100.0,10.7709,10.7796,10.71,10.7274,937100.0
2010-12-22 14:30:00,12.33,12.37,12.23,12.36,1207500.0,10.7274,10.7622,10.6404,10.7535,1207500.0
2010-12-22 15:00:00,12.36,12.45,12.36,12.42,1357800.0,10.7535,10.8318,10.7535,10.8057,1357800.0
2010-12-22 15:30:00,12.43,12.43,12.35,12.42,1622300.0,10.8144,10.8144,10.7448,10.8057,1622300.0
2010-12-23 09:30:00,12.45,12.45,12.33,12.36,528200.0,10.8318,10.8318,10.7274,10.7535,528200.0
2010-12-23 10:00:00,12.37,12.39,12.3,12.33,711300.0,10.7622,10.7796,10.7013,10.7274,711300.0
2010-12-23 10:30:00,12.32,12.33,12.27,12.3,672100.0,10.7187,10.7274,10.6752,10.7013,672100.0
2010-12-23 11:00:00,12.3,12.36,12.29,12.34,535400.0,10.7013,10.7535,10.6926,10.7361,535400.0
2010-12-23 11:30:00,12.34,12.35,12.3,12.33,317600.0,10.7361,10.7448,10.7013,10.7274,317600.0
2010-12-23 12:00:00,12.33,12.35,12.33,12.35,136200.0,10.7274,10.7448,10.7274,10.7448,136200.0
2010-12-23 12:30:00,12.35,12.35,12.28,12.31,237000.0,10.7448,10.7448,10.6839,10.71,237000.0
2010-12-23 13:00:00,12.31,12.32,12.27,12.28,164600.0,10.71,10.7187,10.6752,10.6839,164600.0
2010-12-23 13:30:00,12.28,12.29,12.27,12.27,206700.0,10.6839,10.6926,10.6752,10.6752,206700.0
2010-12-23 14:00:00,12.28,12.28,12.23,12.24,225200.0,10.6839,10.6839,10.6404,10.6491,225200.0
2010-12-23 14:30:00,12.24,12.28,12.21,12.21,508200.0,10.6491,10.6839,10.623,10.623,508200.0
2010-12-23 15:00:00,12.21,12.25,12.15,12.24,482200.0,10.623,10.6578,10.5708,10.6491,482200.0
2010-12-23 15:30:00,12.24,12.28,12.2,12.24,1619700.0,10.6491,10.6839,10.6143,10.6491,1619700.0
2010-12-27 09:30:00,12.29,12.35,12.21,12.34,802500.0,10.6926,10.7448,10.623,10.7361,802500.0
2010-12-27 10:00:00,12.34,12.57,12.33,12.48,1075900.0,10.7361,10.9362,10.7274,10.8579,1075900.0
2010-12-27 10:30:00,12.48,12.57,12.47,12.55,737300.0,10.8579,10.9362,10.8492,10.9188,737300.0
2010-12-27 11:00:00,12.54,12.57,12.49,12.54,389100.0,10.9101,10.9362,10.8666,10.9101,389100.0
2010-12-27 11:30:00,12.54,12.54,12.45,12.48,299800.0,10.9101,10.9101,10.8318,10.8579,299800.0
2010-12-27 12:00:00,12.48,12.49,12.45,12.48,237500.0,10.8579,10.8666,10.8318,10.8579,237500.0
2010-12-27 12:30:00,12.48,12.53,12.46,12.47,296800.0,10.8579,10.9014,10.8405,10.8492,296800.0
2010-12-27 13:00:00,12.46,12.55,12.43,12.53,384800.0,10.8405,10.9188,10.8144,10.9014,384800.0
2010-12-27 13:30:00,12.53,12.65,12.53,12.64,506100.0,10.9014,11.0058,10.9014,10.9971,506100.0
2010-12-27 14:00:00,12.63,12.67,12.6,12.64,493400.0,10.9884,11.0232,10.9623,10.9971,493400.0
2010-12-27 14:30:00,12.64,12.66,12.61,12.64,294800.0,10.9971,11.0145,10.971,10.9971,294800.0
2010-12-27 15:00:00,12.63,12.64,12.51,12.52,431900.0,10.9884,10.9971,10.884,10.8927,431900.0
2010-12-27 15:30:00,12.51,12.52,12.43,12.46,1210500.0,10.884,10.8927,10.8144,10.8405,1210500.0
2010-12-28 09:30:00,12.41,12.65,12.41,12.64,719800.0,10.797,11.0058,10.797,10.9971,719800.0
2010-12-28 10:00:00,12.64,12.67,12.62,12.64,586600.0,10.9971,11.0232,10.9797,10.9971,586600.0
2010-12-28 10:30:00,12.63,12.65,12.53,12.54,566300.0,10.9884,11.0058,10.9014,10.9101,566300.0
2010-12-28 11:00:00,12.54,12.54,12.48,12.53,412100.0,10.9101,10.9101,10.8579,10.9014,412100.0
2010-12-28 11:30:00,12.53,12.54,12.5,12.5,279300.0,10.9014,10.9101,10.8753,10.8753,279300.0
2010-12-28 12:00:00,12.5,12.53,12.47,12.52,246700.0,10.8753,10.9014,10.8492,10.8927,246700.0
2010-12-28 12:30:00,12.52,12.53,12.48,12.53,231700.0,10.8927,10.9014,10.8579,10.9014,231700.0
2010-12-28 13:00:00,12.53,12.56,12.47,12.5,211200.0,10.9014,10.9275,10.8492,10.8753,211200.0
2010-12-28 13:30:00,12.49,12.5,12.47,12.48,143000.0,10.8666,10.8753,10.8492,10.8579,143000.0
2010-12-28 14:00:00,12.48,12.5,12.47,12.5,167900.0,10.8579,10.8753,10.8492,10.8753,167900.0
2010-12-28 14:30:00,12.5,12.52,12.47,12.49,193400.0,10.8753,10.8927,10.8492,10.8666,193400.0
2010-12-28 15:00:00,12.49,12.52,12.48,12.51,252300.0,10.8666,10.8927,10.8579,10.884,252300.0
2010-12-28 15:30:00,12.5,12.53,12.47,12.51,696200.0,10.8753,10.9014,10.8492,10.884,696200.0
2010-12-29 09:30:00,12.47,12.6,12.44,12.55,582200.0,10.8492,10.9623,10.8231,10.9188,582200.0
2010-12-29 10:00:00,12.55,12.65,12.55,12.63,568300.0,10.9188,11.0058,10.9188,10.9884,568300.0
2010-12-29 10:30:00,12.63,12.64,12.6,12.61,407800.0,10.9884,10.9971,10.9623,10.971,407800.0
2010-12-29 11:00:00,12.62,12.67,12.61,12.67,451000.0,10.9797,11.0232,10.971,11.0232,451000.0
2010-12-29 11:30:00,12.66,12.67,12.64,12.65,330300.0,11.0145,11.0232,10.9971,11.0058,330300.0
2010-12-29 12:00:00,12.65,12.67,12.64,12.66,141800.0,11.0058,11.0232,10.9971,11.0145,141800.0
2010-12-29 12:30:00,12.66,12.7,12.65,12.69,264900.0,11.0145,11.0493,11.0058,11.0406,264900.0
2010-12-29 13:00:00,12.69,12.73,12.66,12.72,570900.0,11.0406,11.0754,11.0145,11.0667,570900.0
2010-12-29 13:30:00,12.72,12.73,12.67,12.68,252400.0,11.0667,11.0754,11.0232,11.0319,252400.0
2010-12-29 14:00:00,12.68,12.71,12.67,12.71,190200.0,11.0319,11.058,11.0232,11.058,190200.0
2010-12-29 14:30:00,12.71,12.73,12.66,12.68,344200.0,11.058,11.0754,11.0145,11.0319,344200.0
2010-12-29 15:00:00,12.68,12.69,12.65,12.65,291900.0,11.0319,11.0406,11.0058,11.0058,291900.0
2010-12-29 15:30:00,12.65,12.68,12.63,12.65,718900.0,11.0058,11.0319,10.9884,11.0058,718900.0
2010-12-30 09:30:00,12.66,12.76,12.64,12.65,658500.0,11.0145,11.1015,10.9971,11.0058,658500.0
2010-12-30 10:00:00,12.65,12.66,12.55,12.6,584700.0,11.0058,11.0145,10.9188,10.9623,584700.0
2010-12-30 10:30:00,12.6,12.6,12.48,12.51,604500.0,10.9623,10.9623,10.8579,10.884,604500.0
2010-12-30 11:00:00,12.5,12.56,12.5,12.52,618100.0,10.8753,10.9275,10.8753,10.8927,618100.0
2010-12-30 11:30:00,12.52,12.56,12.51,12.56,314000.0,10.8927,10.9275,10.884,10.9275,314000.0
2010-12-30 12:00:00,12.55,12.61,12.48,12.49,472700.0,10.9188,10.971,10.8579,10.8666,472700.0
2010-12-30 12:30:00,12.49,12.5,12.42,12.42,679500.0,10.8666,10.8753,10.8057,10.8057,679500.0
2010-12-30 13:00:00,12.43,12.53,12.42,12.53,409200.0,10.8144,10.9014,10.8057,10.9014,409200.0
2010-12-30 13:30:00,12.52,12.55,12.49,12.51,355700.0,10.8927,10.9188,10.8666,10.884,355700.0
2010-12-30 14:00:00,12.5,12.51,12.44,12.45,307200.0,10.8753,10.884,10.8231,10.8318,307200.0
2010-12-30 14:30:00,12.44,12.53,12.44,12.5,403900.0,10.8231,10.9014,10.8231,10.8753,403900.0
2010-12-30 15:00:00,12.5,12.53,12.5,12.52,421200.0,10.8753,10.9014,10.8753,10.8927,421200.0
2010-12-30 15:30:00,12.53,12.53,12.46,12.49,867800.0,10.9014,10.9014,10.8405,10.8666,867800.0
2010-12-31 09:30:00,12.45,12.59,12.45,12.59,427800.0,10.8318,10.9536,10.8318,10.9536,427800.0
2010-12-31 10:00:00,12.59,12.63,12.58,12.62,292800.0,10.9536,10.9884,10.9449,10.9797,292800.0
2010-12-31 10:30:00,12.61,12.61,12.58,12.58,216100.0,10.971,10.971,10.9449,10.9449,216100.0
2010-12-31 11:00:00,12.59,12.62,12.55,12.62,197800.0,10.9536,10.9797,10.9188,10.9797,197800.0
2010-12-31 11:30:00,12.62,12.62,12.55,12.55,262100.0,10.9797,10.9797,10.9188,10.9188,262100.0
2010-12-31 12:00:00,12.55,12.58,12.54,12.57,203600.0,10.9188,10.9449,10.9101,10.9362,203600.0
2010-12-31 12:30:00,12.56,12.58,12.55,12.56,125200.0,10.9275,10.9449,10.9188,10.9275,125200.0
2010-12-31 13:00:00,12.56,12.56,12.54,12.55,189700.0,10.9275,10.9275,10.9101,10.9188,189700.0
2010-12-31 13:30:00,12.55,12.55,12.47,12.47,191000.0,10.9188,10.9188,10.8492,10.8492,191000.0
2010-12-31 14:00:00,12.47,12.5,12.42,12.5,260800.0,10.8492,10.8753,10.8057,10.8753,260800.0
2010-12-31 14:30:00,12.5,12.55,12.49,12.55,271600.0,10.8753,10.9188,10.8666,10.9188,271600.0
2010-12-31 15:00:00,12.55,12.58,12.54,12.57,350900.0,10.9188,10.9449,10.9101,10.9362,350900.0
2010-12-31 15:30:00,12.56,12.6,12.55,12.59,756700.0,10.9275,10.9623,10.9188,10.9536,756700.0
2011-01-03 09:30:00,12.69,12.77,12.65,12.72,960200.0,11.0406,11.1102,11.0058,11.0667,960200.0
2011-01-03 10:00:00,12.71,12.81,12.67,12.81,801000.0,11.058,11.145,11.0232,11.145,801000.0
2011-01-03 10:30:00,12.81,12.84,12.8,12.82,544900.0,11.145,11.1711,11.1363,11.1537,544900.0
2011-01-03 11:00:00,12.82,12.85,12.79,12.82,1379900.0,11.1537,11.1798,11.1276,11.1537,1379900.0
2011-01-03 11:30:00,12.81,12.83,12.79,12.8,810700.0,11.145,11.1624,11.1276,11.1363,810700.0
2011-01-03 12:00:00,12.8,12.83,12.76,12.77,515400.0,11.1363,11.1624,11.1015,11.1102,515400.0
2011-01-03 12:30:00,12.78,12.79,12.73,12.75,682600.0,11.1189,11.1276,11.0754,11.0928,682600.0
2011-01-03 13:00:00,12.76,12.77,12.67,12.68,1468800.0,11.1015,11.1102,11.0232,11.0319,1468800.0
2011-01-03 13:30:00,12.68,12.73,12.59,12.59,1422300.0,11.0319,11.0754,10.9536,10.9536,1422300.0
2011-01-03 14:00:00,12.59,12.62,12.47,12.62,2070900.0,10.9536,10.9797,10.8492,10.9797,2070900.0
2011-01-03 14:30:00,12.62,12.62,12.5,12.57,894800.0,10.9797,10.9797,10.8753,10.9362,894800.0
2011-01-03 15:00:00,12.57,12.61,12.56,12.58,1041000.0,10.9362,10.971,10.9275,10.9449,1041000.0
2011-01-03 15:30:00,12.58,12.59,12.54,12.57,1788700.0,10.9449,10.9536,10.9101,10.9362,1788700.0
2011-01-04 09:30:00,12.58,12.64,12.5,12.61,1252500.0,10.9449,10.9971,10.8753,10.971,1252500.0
2011-01-04 10:00:00,12.62,12.68,12.55,12.56,1385800.0,10.9797,11.0319,10.9188,10.9275,1385800.0
2011-01-04 10:30:00,12.56,12.64,12.5,12.54,2143800.0,10.9275,10.9971,10.8753,10.9101,2143800.0
2011-01-04 11:00:00,12.54,12.79,12.53,12.68,2657700.0,10.9101,11.1276,10.9014,11.0319,2657700.0
2011-01-04 11:30:00,12.69,12.69,12.55,12.62,1139700.0,11.0406,11.0406,10.9188,10.9797,1139700.0
2011-01-04 12:00:00,12.61,12.62,12.53,12.54,683700.0,10.971,10.9797,10.9014,10.9101,683700.0
2011-01-04 12:30:00,12.53,12.54,12.37,12.48,1382800.0,10.9014,10.9101,10.7622,10.8579,1382800.0
2011-01-04 13:00:00,12.49,12.5,12.4,12.44,888400.0,10.8666,10.8753,10.7883,10.8231,888400.0
2011-01-04 13:30:00,12.45,12.58,12.44,12.57,1135600.0,10.8318,10.9449,10.8231,10.9362,1135600.0
2011-01-04 14:00:00,12.56,12.62,12.54,12.59,1105900.0,10.9275,10.9797,10.9101,10.9536,1105900.0
2011-01-04 14:30:00,12.6,12.6,12.53,12.55,957900.0,10.9623,10.9623,10.9014,10.9188,957900.0
2011-01-04 15:00:00,12.55,12.58,12.53,12.56,702900.0,10.9188,10.9449,10.9014,10.9275,702900.0
2011-01-04 15:30:00,12.56,12.58,12.5,12.51,3135200.0,10.9275,10.9449,10.8753,10.884,3135200.0
2011-01-05 09:30:00,12.65,12.83,12.58,12.76,2920700.0,11.0058,11.1624,10.9449,11.1015,2920700.0
2011-01-05 10:00:00,12.76,12.85,12.72,12.82,2054700.0,11.1015,11.1798,11.0667,11.1537,2054700.0
2011-01-05 10:30:00,12.82,13.03,12.82,13.0,2320300.0,11.1537,11.3364,11.1537,11.3103,2320300.0
2011-01-05 11:00:00,12.99,13.15,12.93,13.15,4084800.0,11.3016,11.4408,11.2494,11.4408,4084800.0
2011-01-05 11:30:00,13.15,13.21,13.05,13.08,1841000.0,11.4408,11.493,11.3538,11.3799,1841000.0
2011-01-05 12:00:00,13.08,13.18,13.05,13.08,1151400.0,11.3799,11.4669,11.3538,11.3799,1151400.0
2011-01-05 12:30:00,13.09,13.13,13.03,13.07,976100.0,11.3886,11.4234,11.3364,11.3712,976100.0
2011-01-05 13:00:00,13.07,13.08,12.97,13.03,1318100.0,11.3712,11.3799,11.2842,11.3364,1318100.0
2011-01-05 13:30:00,13.03,13.03,12.97,12.99,743900.0,11.3364,11.3364,11.2842,11.3016,743900.0
2011-01-05 14:00:00,12.99,13.04,12.99,13.01,595800.0,11.3016,11.3451,11.3016,11.319,595800.0
2011-01-05 14:30:00,13.01,13.05,13.0,13.02,1057800.0,11.319,11.3538,11.3103,11.3277,1057800.0
2011-01-05 15:00:00,13.03,13.13,13.02,13.05,1691900.0,11.3364,11.4234,11.3277,11.3538,1691900.0
2011-01-05 15:30:00,13.05,13.07,12.94,12.99,2109500.0,11.3538,11.3712,11.2581,11.3016,2109500.0
2011-01-06 09:30:00,12.93,12.99,12.78,12.85,1268200.0,11.2494,11.3016,11.1189,11.1798,1268200.0
2011-01-06 10:00:00,12.85,12.96,12.83,12.88,1298000.0,11.1798,11.2755,11.1624,11.2059,1298000.0
2011-01-06 10:30:00,12.87,12.96,12.79,12.8,1598800.0,11.1972,11.2755,11.1276,11.1363,1598800.0
2011-01-06 11:00:00,12.8,12.82,12.73,12.8,1468800.0,11.1363,11.1537,11.0754,11.1363,1468800.0
2011-01-06 11:30:00,12.81,12.94,12.8,12.94,472300.0,11.145,11.2581,11.1363,11.2581,472300.0
2011-01-06 12:00:00,12.93,12.94,12.88,12.89,702400.0,11.2494,11.2581,11.2059,11.2146,702400.0
2011-01-06 12:30:00,12.89,12.91,12.85,12.89,563100.0,11.2146,11.232,11.1798,11.2146,563100.0
2011-01-06 13:00:00,12.88,12.89,12.85,12.89,257600.0,11.2059,11.2146,11.1798,11.2146,257600.0
2011-01-06 13:30:00,12.89,12.96,12.88,12.96,514100.0,11.2146,11.2755,11.2059,11.2755,514100.0
2011-01-06 14:00:00,12.96,13.03,12.95,13.02,592900.0,11.2755,11.3364,11.2668,11.3277,592900.0
2011-01-06 14:30:00,13.02,13.02,12.97,12.98,793600.0,11.3277,11.3277,11.2842,11.2929,793600.0
2011-01-06 15:00:00,12.98,13.11,12.98,13.02,978400.0,11.2929,11.406,11.2929,11.3277,978400.0
2011-01-06 15:30:00,13.03,13.03,12.9,12.92,1651600.0,11.3364,11.3364,11.2233,11.2407,1651600.0
2011-01-07 09:30:00,12.89,13.02,12.86,13.01,1416500.0,11.2146,11.3277,11.1885,11.319,1416500.0
2011-01-07 10:00:00,13.01,13.06,12.95,12.99,1635800.0,11.319,11.3625,11.2668,11.3016,1635800.0
2011-01-07 10:30:00,12.99,13.05,12.98,13.0,1068000.0,11.3016,11.3538,11.2929,11.3103,1068000.0
2011-01-07 11:00:00,12.99,13.01,12.93,12.94,590300.0,11.3016,11.319,11.2494,11.2581,590300.0
2011-01-07 11:30:00,12.93,12.95,12.9,12.93,384900.0,11.2494,11.2668,11.2233,11.2494,384900.0
2011-01-07 12:00:00,12.93,12.93,12.89,12.9,402000.0,11.2494,11.2494,11.2146,11.2233,402000.0
2011-01-07 12:30:00,12.9,12.91,12.8,12.89,432700.0,11.2233,11.232,11.1363,11.2146,432700.0
2011-01-07 13:00:00,12.88,12.94,12.84,12.89,1723500.0,11.2059,11.2581,11.1711,11.2146,1723500.0
2011-01-07 13:30:00,12.9,13.0,12.9,12.97,922400.0,11.2233,11.3103,11.2233,11.2842,922400.0
2011-01-07 14:00:00,12.96,12.98,12.88,12.88,242000.0,11.2755,11.2929,11.2059,11.2059,242000.0
2011-01-07 14:30:00,12.89,12.96,12.85,12.9,375700.0,11.2146,11.2755,11.1798,11.2233,375700.0
2011-01-07 15:00:00,12.9,12.96,12.9,12.95,327100.0,11.2233,11.2755,11.2233,11.2668,327100.0
2011-01-07 15:30:00,12.94,13.02,12.92,12.99,1755100.0,11.2581,11.3277,11.2407,11.3016,1755100.0
2011-01-10 09:30:00,12.98,12.98,12.77,12.78,742800.0,11.2929,11.2929,11.1102,11.1189,742800.0
2011-01-10 10:00:00,12.77,12.81,12.66,12.71,998400.0,11.1102,11.145,11.0145,11.058,998400.0
2011-01-10 10:30:00,12.71,12.85,12.71,12.79,826000.0,11.058,11.1798,11.058,11.1276,826000.0
2011-01-10 11:00:00,12.78,12.81,12.7,12.7,379600.0,11.1189,11.145,11.0493,11.0493,379600.0
2011-01-10 11:30:00,12.71,12.74,12.69,12.69,340200.0,11.058,11.0841,11.0406,11.0406,340200.0
2011-01-10 12:00:00,12.69,12.72,12.67,12.71,424000.0,11.0406,11.0667,11.0232,11.058,424000.0
2011-01-10 12:30:00,12.7,12.72,12.63,12.69,452200.0,11.0493,11.0667,10.9884,11.0406,452200.0
2011-01-10 13:00:00,12.68,12.7,12.57,12.58,738600.0,11.0319,11.0493,10.9362,10.9449,738600.0
2011-01-10 13:30:00,12.58,12.65,12.57,12.59,784300.0,10.9449,11.0058,10.9362,10.9536,784300.0
2011-01-10 14:00:00,12.59,12.65,12.56,12.63,495400.0,10.9536,11.0058,10.9275,10.9884,495400.0
2011-01-10 14:30:00,12.63,12.65,12.56,12.6,570500.0,10.9884,11.0058,10.9275,10.9623,570500.0
2011-01-10 15:00:00,12.6,12.7,12.6,12.69,804300.0,10.9623,11.0493,10.9623,11.0406,804300.0
2011-01-10 15:30:00,12.69,12.69,12.6,12.61,1824400.0,11.0406,11.0406,10.9623,10.971,1824400.0
2011-01-11 09:30:00,12.7,12.7,12.42,12.46,1004300.0,11.0493,11.0493,10.8057,10.8405,1004300.0
2011-01-11 10:00:00,12.46,12.58,12.45,12.55,488100.0,10.8405,10.9449,10.8318,10.9188,488100.0
2011-01-11 10:30:00,12.54,12.55,12.44,12.51,631400.0,10.9101,10.9188,10.8231,10.884,631400.0
2011-01-11 11:00:00,12.51,12.54,12.49,12.53,618600.0,10.884,10.9101,10.8666,10.9014,618600.0
2011-01-11 11:30:00,12.54,12.56,12.51,12.51,187000.0,10.9101,10.9275,10.884,10.884,187000.0
2011-01-11 12:00:00,12.52,12.52,12.5,12.51,91600.0,10.8927,10.8927,10.8753,10.884,91600.0
2011-01-11 12:30:00,12.5,12.54,12.5,12.53,181200.0,10.8753,10.9101,10.8753,10.9014,181200.0
2011-01-11 13:00:00,12.53,12.54,12.48,12.54,299300.0,10.9014,10.9101,10.8579,10.9101,299300.0
2011-01-11 13:30:00,12.53,12.54,12.45,12.51,482100.0,10.9014,10.9101,10.8318,10.884,482100.0
2011-01-11 14:00:00,12.51,12.51,12.36,12.41,846900.0,10.884,10.884,10.7535,10.797,846900.0
2011-01-11 14:30:00,12.41,12.41,12.32,12.37,385100.0,10.797,10.797,10.7187,10.7622,385100.0
2011-01-11 15:00:00,12.36,12.37,12.34,12.35,515900.0,10.7535,10.7622,10.7361,10.7448,515900.0
2011-01-11 15:30:00,12.36,12.39,12.33,12.36,1198100.0,10.7535,10.7796,10.7274,10.7535,1198100.0
2011-01-12 09:30:00,12.52,12.52,12.33,12.37,943300.0,10.8927,10.8927,10.7274,10.7622,943300.0
2011-01-12 10:00:00,12.38,12.39,12.32,12.36,515700.0,10.7709,10.7796,10.7187,10.7535,515700.0
2011-01-12 10:30:00,12.36,12.43,12.35,12.4,435800.0,10.7535,10.8144,10.7448,10.7883,435800.0
2011-01-12 11:00:00,12.41,12.42,12.39,12.4,480500.0,10.797,10.8057,10.7796,10.7883,480500.0
2011-01-12 11:30:00,12.4,12.55,12.39,12.5,506800.0,10.7883,10.9188,10.7796,10.8753,506800.0
2011-01-12 12:00:00,12.5,12.53,12.46,12.52,387400.0,10.8753,10.9014,10.8405,10.8927,387400.0
2011-01-12 12:30:00,12.52,12.52,12.45,12.46,292700.0,10.8927,10.8927,10.8318,10.8405,292700.0
2011-01-12 13:00:00,12.47,12.55,12.45,12.51,362000.0,10.8492,10.9188,10.8318,10.884,362000.0
2011-01-12 13:30:00,12.52,12.53,12.49,12.5,268600.0,10.8927,10.9014,10.8666,10.8753,268600.0
2011-01-12 14:00:00,12.5,12.52,12.48,12.51,268000.0,10.8753,10.8927,10.8579,10.884,268000.0
2011-01-12 14:30:00,12.52,12.52,12.42,12.51,571200.0,10.8927,10.8927,10.8057,10.884,571200.0
2011-01-12 15:00:00,12.51,12.53,12.5,12.51,461200.0,10.884,10.9014,10.8753,10.884,461200.0
2011-01-12 15:30:00,12.51,12.53,12.45,12.48,975900.0,10.884,10.9014,10.8318,10.8579,975900.0
2011-01-13 09:30:00,12.58,12.58,12.33,12.37,788500.0,10.9449,10.9449,10.7274,10.7622,788500.0
2011-01-13 10:00:00,12.37,12.41,12.28,12.38,1445100.0,10.7622,10.797,10.6839,10.7709,1445100.0
2011-01-13 10:30:00,12.37,12.53,12.37,12.51,548200.0,10.7622,10.9014,10.7622,10.884,548200.0
2011-01-13 11:00:00,12.5,12.53,12.43,12.46,599300.0,10.8753,10.9014,10.8144,10.8405,599300.0
2011-01-13 11:30:00,12.46,12.51,12.46,12.5,399800.0,10.8405,10.884,10.8405,10.8753,399800.0
2011-01-13 12:00:00,12.51,12.62,12.5,12.61,661400.0,10.884,10.9797,10.8753,10.971,661400.0
2011-01-13 12:30:00,12.62,12.65,12.59,12.64,447300.0,10.9797,11.0058,10.9536,10.9971,447300.0
2011-01-13 13:00:00,12.63,12.65,12.56,12.61,656600.0,10.9884,11.0058,10.9275,10.971,656600.0
2011-01-13 13:30:00,12.6,12.62,12.57,12.62,462500.0,10.9623,10.9797,10.9362,10.9797,462500.0
2011-01-13 14:00:00,12.62,12.68,12.61,12.68,632700.0,10.9797,11.0319,10.971,11.0319,632700.0
2011-01-13 14:30:00,12.68,12.68,12.59,12.59,545400.0,11.0319,11.0319,10.9536,10.9536,545400.0
2011-01-13 15:00:00,12.59,12.63,12.53,12.53,258900.0,10.9536,10.9884,10.9014,10.9014,258900.0
2011-01-13 15:30:00,12.53,12.61,12.5,12.61,791200.0,10.9014,10.971,10.8753,10.971,791200.0
2011-01-14 09:30:00,12.51,12.64,12.5,12.63,686500.0,10.884,10.9971,10.8753,10.9884,686500.0
2011-01-14 10:00:00,12.63,12.81,12.63,12.8,1736500.0,10.9884,11.145,10.9884,11.1363,1736500.0
2011-01-14 10:30:00,12.79,12.81,12.69,12.71,1392400.0,11.1276,11.145,11.0406,11.058,1392400.0
2011-01-14 11:00:00,12.71,12.73,12.65,12.71,845000.0,11.058,11.0754,11.0058,11.058,845000.0
2011-01-14 11:30:00,12.71,12.76,12.69,12.75,667500.0,11.058,11.1015,11.0406,11.0928,667500.0
2011-01-14 12:00:00,12.75,12.78,12.69,12.71,564800.0,11.0928,11.1189,11.0406,11.058,564800.0
2011-01-14 12:30:00,12.7,12.73,12.7,12.7,286900.0,11.0493,11.0754,11.0493,11.0493,286900.0
2011-01-14 13:00:00,12.71,12.73,12.7,12.71,358400.0,11.058,11.0754,11.0493,11.058,358400.0
2011-01-14 13:30:00,12.71,12.72,12.66,12.71,223700.0,11.058,11.0667,11.0145,11.058,223700.0
2011-01-14 14:00:00,12.7,12.75,12.65,12.74,587700.0,11.0493,11.0928,11.0058,11.0841,587700.0
2011-01-14 14:30:00,12.73,12.77,12.72,12.76,713500.0,11.0754,11.1102,11.0667,11.1015,713500.0
2011-01-14 15:00:00,12.76,12.8,12.74,12.76,872800.0,11.1015,11.1363,11.0841,11.1015,872800.0
2011-01-14 15:30:00,12.76,12.78,12.69,12.73,1933100.0,11.1015,11.1189,11.0406,11.0754,1933100.0
2011-01-18 09:30:00,12.49,12.55,12.32,12.45,3376900.0,10.8666,10.9188,10.7187,10.8318,3376900.0
2011-01-18 10:00:00,12.45,12.45,12.16,12.17,2323400.0,10.8318,10.8318,10.5795,10.5882,2323400.0
2011-01-18 10:30:00,12.17,12.17,12.02,12.15,2452400.0,10.5882,10.5882,10.4577,10.5708,2452400.0
2011-01-18 11:00:00,12.15,12.37,12.07,12.15,1447700.0,10.5708,10.7622,10.5012,10.5708,1447700.0
2011-01-18 11:30:00,12.15,12.15,12.05,12.06,1075900.0,10.5708,10.5708,10.4838,10.4925,1075900.0
2011-01-18 12:00:00,12.06,12.07,11.93,11.99,1843400.0,10.4925,10.5012,10.3794,10.4316,1843400.0
2011-01-18 12:30:00,11.99,11.99,11.88,11.9,1393800.0,10.4316,10.4316,10.3359,10.3533,1393800.0
2011-01-18 13:00:00,11.91,11.99,11.85,11.98,1199700.0,10.362,10.4316,10.3098,10.4229,1199700.0
2011-01-18 13:30:00,11.98,12.02,11.94,11.98,880500.0,10.4229,10.4577,10.3881,10.4229,880500.0
2011-01-18 14:00:00,11.98,11.99,11.9,11.9,921000.0,10.4229,10.4316,10.3533,10.3533,921000.0
2011-01-18 14:30:00,11.91,11.93,11.85,11.87,1071600.0,10.362,10.3794,10.3098,10.3272,1071600.0
2011-01-18 15:00:00,11.86,11.89,11.77,11.77,1481000.0,10.3185,10.3446,10.2402,10.2402,1481000.0
2011-01-18 15:30:00,11.77,11.83,11.7,11.71,4223700.0,10.2402,10.2924,10.1793,10.188,4223700.0
2011-01-19 09:30:00,11.86,11.87,11.71,11.83,3906500.0,10.3185,10.3272,10.188,10.2924,3906500.0
2011-01-19 10:00:00,11.83,11.95,11.75,11.77,2607300.0,10.2924,10.3968,10.2228,10.2402,2607300.0
2011-01-19 10:30:00,11.77,11.82,11.74,11.76,1221900.0,10.2402,10.2837,10.2141,10.2315,1221900.0
2011-01-19 11:00:00,11.76,11.8,11.61,11.63,1105400.0,10.2315,10.2663,10.101,10.1184,1105400.0
2011-01-19 11:30:00,11.64,11.67,11.58,11.59,912600.0,10.1271,10.1532,10.0749,10.0836,912600.0
2011-01-19 12:00:00,11.59,11.6,11.36,11.37,1882700.0,10.0836,10.0923,9.8835,9.8922,1882700.0
2011-01-19 12:30:00,11.37,11.53,11.35,11.53,1358100.0,9.8922,10.0314,9.8748,10.0314,1358100.0
2011-01-19 13:00:00,11.52,11.59,11.48,11.57,932600.0,10.0227,10.0836,9.9879,10.0662,932600.0
2011-01-19 13:30:00,11.57,11.59,11.53,11.58,768800.0,10.0662,10.0836,10.0314,10.0749,768800.0
2011-01-19 14:00:00,11.57,11.58,11.46,11.49,855700.0,10.0662,10.0749,9.9705,9.9966,855700.0
2011-01-19 14:30:00,11.49,11.5,11.42,11.49,713100.0,9.9966,10.0053,9.9357,9.9966,713100.0
2011-01-19 15:00:00,11.49,11.54,11.43,11.46,1137300.0,9.9966,10.0401,9.9444,9.9705,1137300.0
2011-01-19 15:30:00,11.46,11.49,11.41,11.46,1738000.0,9.9705,9.9966,9.927,9.9705,1738000.0
2011-01-20 09:30:00,11.37,11.44,11.11,11.15,3364600.0,9.8922,9.9531,9.666,9.7008,3364600.0
2011-01-20 10:00:00,11.16,11.32,11.12,11.19,3731500.0,9.7095,9.8487,9.6747,9.7356,3731500.0
2011-01-20 10:30:00,11.19,11.33,11.18,11.28,1689300.0,9.7356,9.8574,9.7269,9.8139,1689300.0
2011-01-20 11:00:00,11.28,11.31,11.23,11.23,1126800.0,9.8139,9.84,9.7704,9.7704,1126800.0
2011-01-20 11:30:00,11.23,11.25,11.21,11.23,832700.0,9.7704,9.7878,9.753,9.7704,832700.0
2011-01-20 12:00:00,11.23,11.3,11.23,11.27,663000.0,9.7704,9.8313,9.7704,9.8052,663000.0
2011-01-20 12:30:00,11.28,11.38,11.27,11.38,1000100.0,9.8139,9.9009,9.8052,9.9009,1000100.0
2011-01-20 13:00:00,11.38,11.43,11.34,11.42,800800.0,9.9009,9.9444,9.8661,9.9357,800800.0
2011-01-20 13:30:00,11.41,11.5,11.36,11.46,1073200.0,9.927,10.0053,9.8835,9.9705,1073200.0
2011-01-20 14:00:00,11.46,11.49,11.42,11.49,794100.0,9.9705,9.9966,9.9357,9.9966,794100.0
2011-01-20 14:30:00,11.49,11.58,11.48,11.55,1394900.0,9.9966,10.0749,9.9879,10.0488,1394900.0
2011-01-20 15:00:00,11.55,11.58,11.52,11.54,1166200.0,10.0488,10.0749,10.0227,10.0401,1166200.0
2011-01-20 15:30:00,11.54,11.61,11.53,11.6,3012600.0,10.0401,10.101,10.0314,10.0923,3012600.0
2011-01-21 09:30:00,11.73,11.78,11.59,11.66,1748200.0,10.2054,10.2489,10.0836,10.1445,1748200.0
2011-01-21 10:00:00,11.66,11.67,11.49,11.5,1299600.0,10.1445,10.1532,9.9966,10.0053,1299600.0
2011-01-21 10:30:00,11.5,11.64,11.48,11.55,1233000.0,10.0053,10.1271,9.9879,10.0488,1233000.0
2011-01-21 11:00:00,11.55,11.56,11.47,11.51,764000.0,10.0488,10.0575,9.9792,10.014,764000.0
2011-01-21 11:30:00,11.51,11.52,11.43,11.49,1161000.0,10.014,10.0227,9.9444,9.9966,1161000.0
2011-01-21 12:00:00,11.49,11.5,11.39,11.41,960400.0,9.9966,10.0053,9.9096,9.927,960400.0
2011-01-21 12:30:00,11.4,11.51,11.4,11.5,591400.0,9.9183,10.014,9.9183,10.0053,591400.0
2011-01-21 13:00:00,11.5,11.54,11.48,11.51,1542800.0,10.0053,10.0401,9.9879,10.014,1542800.0
2011-01-21 13:30:00,11.51,11.55,11.5,11.54,832200.0,10.014,10.0488,10.0053,10.0401,832200.0
2011-01-21 14:00:00,11.55,11.55,11.5,11.54,421500.0,10.0488,10.0488,10.0053,10.0401,421500.0
2011-01-21 14:30:00,11.54,11.56,11.51,11.54,914400.0,10.0401,10.0575,10.014,10.0401,914400.0
2011-01-21 15:00:00,11.54,11.57,11.53,11.56,1441900.0,10.0401,10.0662,10.0314,10.0575,1441900.0
2011-01-21 15:30:00,11.56,11.57,11.52,11.56,2115900.0,10.0575,10.0662,10.0227,10.0575,2115900.0
2011-01-24 09:30:00,11.63,11.74,11.61,11.66,1434300.0,10.1184,10.2141,10.101,10.1445,1434300.0
2011-01-24 10:00:00,11.66,11.71,11.63,11.66,1131900.0,10.1445,10.188,10.1184,10.1445,1131900.0
2011-01-24 10:30:00,11.66,11.73,11.64,11.7,702900.0,10.1445,10.2054,10.1271,10.1793,702900.0
2011-01-24 11:00:00,11.7,11.76,11.69,11.76,2024900.0,10.1793,10.2315,10.1706,10.2315,2024900.0
2011-01-24 11:30:00,11.75,11.79,11.74,11.76,731000.0,10.2228,10.2576,10.2141,10.2315,731000.0
2011-01-24 12:00:00,11.76,11.83,11.75,11.82,497100.0,10.2315,10.2924,10.2228,10.2837,497100.0
2011-01-24 12:30:00,11.82,11.86,11.8,11.81,934500.0,10.2837,10.3185,10.2663,10.275,934500.0
2011-01-24 13:00:00,11.82,11.85,11.81,11.83,436900.0,10.2837,10.3098,10.275,10.2924,436900.0
2011-01-24 13:30:00,11.83,11.87,11.81,11.82,534100.0,10.2924,10.3272,10.275,10.2837,534100.0
2011-01-24 14:00:00,11.82,11.91,11.8,11.9,1165600.0,10.2837,10.362,10.2663,10.3533,1165600.0
2011-01-24 14:30:00,11.89,12.03,11.87,12.0,2440400.0,10.3446,10.4664,10.3272,10.4403,2440400.0
2011-01-24 15:00:00,12.0,12.0,11.9,11.96,1723300.0,10.4403,10.4403,10.3533,10.4055,1723300.0
2011-01-24 15:30:00,11.95,12.07,11.93,12.02,4666800.0,10.3968,10.5012,10.3794,10.4577,4666800.0
2011-01-25 09:30:00,11.94,12.02,11.85,11.86,1862300.0,10.3881,10.4577,10.3098,10.3185,1862300.0
2011-01-25 10:00:00,11.86,11.89,11.75,11.77,1658700.0,10.3185,10.3446,10.2228,10.2402,1658700.0
2011-01-25 10:30:00,11.78,11.82,11.72,11.75,1924600.0,10.2489,10.2837,10.1967,10.2228,1924600.0
2011-01-25 11:00:00,11.75,11.76,11.67,11.67,1462000.0,10.2228,10.2315,10.1532,10.1532,1462000.0
2011-01-25 11:30:00,11.67,11.68,11.57,11.58,1207500.0,10.1532,10.1619,10.0662,10.0749,1207500.0
2011-01-25 12:00:00,11.59,11.67,11.54,11.61,1633600.0,10.0836,10.1532,10.0401,10.101,1633600.0
2011-01-25 12:30:00,11.62,11.72,11.58,11.66,1155900.0,10.1097,10.1967,10.0749,10.1445,1155900.0
2011-01-25 13:00:00,11.65,11.66,11.61,11.62,424100.0,10.1358,10.1445,10.101,10.1097,424100.0
2011-01-25 13:30:00,11.62,11.63,11.58,11.61,515200.0,10.1097,10.1184,10.0749,10.101,515200.0
2011-01-25 14:00:00,11.6,11.62,11.49,11.51,895300.0,10.0923,10.1097,9.9966,10.014,895300.0
2011-01-25 14:30:00,11.51,11.58,11.51,11.57,892900.0,10.014,10.0749,10.014,10.0662,892900.0
2011-01-25 15:00:00,11.57,11.66,11.56,11.64,789200.0,10.0662,10.1445,10.0575,10.1271,789200.0
2011-01-25 15:30:00,11.64,11.66,11.61,11.62,2809700.0,10.1271,10.1445,10.101,10.1097,2809700.0
2011-01-26 09:30:00,11.8,11.99,11.76,11.77,2686700.0,10.2663,10.4316,10.2315,10.2402,2686700.0
2011-01-26 10:00:00,11.77,11.81,11.73,11.77,1886700.0,10.2402,10.275,10.2054,10.2402,1886700.0
2011-01-26 10:30:00,11.77,11.93,11.76,11.89,2921600.0,10.2402,10.3794,10.2315,10.3446,2921600.0
2011-01-26 11:00:00,11.89,11.97,11.84,11.88,2638700.0,10.3446,10.4142,10.3011,10.3359,2638700.0
2011-01-26 11:30:00,11.88,11.9,11.83,11.87,1109900.0,10.3359,10.3533,10.2924,10.3272,1109900.0
2011-01-26 12:00:00,11.88,11.88,11.83,11.84,1281400.0,10.3359,10.3359,10.2924,10.3011,1281400.0
2011-01-26 12:30:00,11.85,11.88,11.8,11.87,751100.0,10.3098,10.3359,10.2663,10.3272,751100.0
2011-01-26 13:00:00,11.87,11.96,11.85,11.91,2713400.0,10.3272,10.4055,10.3098,10.362,2713400.0
2011-01-26 13:30:00,11.92,11.94,11.9,11.91,740400.0,10.3707,10.3881,10.3533,10.362,740400.0
2011-01-26 14:00:00,11.91,11.93,11.87,11.9,787500.0,10.362,10.3794,10.3272,10.3533,787500.0
2011-01-26 14:30:00,11.9,11.95,11.89,11.94,1191100.0,10.3533,10.3968,10.3446,10.3881,1191100.0
2011-01-26 15:00:00,11.95,12.01,11.9,11.93,2135600.0,10.3968,10.449,10.3533,10.3794,2135600.0
2011-01-26 15:30:00,11.94,11.98,11.89,11.98,2805800.0,10.3881,10.4229,10.3446,10.4229,2805800.0
2011-01-27 09:30:00,11.95,12.12,11.9,12.08,1556600.0,10.3968,10.5447,10.3533,10.5099,1556600.0
2011-01-27 10:00:00,12.07,12.13,12.03,12.06,2505700.0,10.5012,10.5534,10.4664,10.4925,2505700.0
2011-01-27 10:30:00,12.05,12.07,12.0,12.05,891900.0,10.4838,10.5012,10.4403,10.4838,891900.0
2011-01-27 11:00:00,12.05,12.07,12.03,12.05,762000.0,10.4838,10.5012,10.4664,10.4838,762000.0
2011-01-27 11:30:00,12.06,12.06,12.02,12.05,805600.0,10.4925,10.4925,10.4577,10.4838,805600.0
2011-01-27 12:00:00,12.05,12.22,12.05,12.15,2507900.0,10.4838,10.6317,10.4838,10.5708,2507900.0
2011-01-27 12:30:00,12.15,12.34,12.13,12.3,1667900.0,10.5708,10.7361,10.5534,10.7013,1667900.0
2011-01-27 13:00:00,12.29,12.3,12.23,12.25,573300.0,10.6926,10.7013,10.6404,10.6578,573300.0
2011-01-27 13:30:00,12.25,12.3,12.23,12.3,853400.0,10.6578,10.7013,10.6404,10.7013,853400.0
2011-01-27 14:00:00,12.29,12.32,12.24,12.28,732400.0,10.6926,10.7187,10.6491,10.6839,732400.0
2011-01-27 14:30:00,12.28,12.31,12.24,12.29,950500.0,10.6839,10.71,10.6491,10.6926,950500.0
2011-01-27 15:00:00,12.29,12.29,12.2,12.24,1309900.0,10.6926,10.6926,10.6143,10.6491,1309900.0
2011-01-27 15:30:00,12.25,12.31,12.22,12.3,2563800.0,10.6578,10.71,10.6317,10.7013,2563800.0
2011-01-28 09:30:00,12.23,12.29,12.14,12.15,1795900.0,10.6404,10.6926,10.5621,10.5708,1795900.0
2011-01-28 10:00:00,12.15,12.15,11.99,12.0,1775900.0,10.5708,10.5708,10.4316,10.4403,1775900.0
2011-01-28 10:30:00,12.0,12.0,11.88,11.91,1538700.0,10.4403,10.4403,10.3359,10.362,1538700.0
2011-01-28 11:00:00,11.92,11.95,11.81,11.85,1516800.0,10.3707,10.3968,10.275,10.3098,1516800.0
2011-01-28 11:30:00,11.84,11.85,11.65,11.65,1268500.0,10.3011,10.3098,10.1358,10.1358,1268500.0
2011-01-28 12:00:00,11.65,11.71,11.59,11.69,1147700.0,10.1358,10.188,10.0836,10.1706,1147700.0
2011-01-28 12:30:00,11.69,11.89,11.68,11.8,1275600.0,10.1706,10.3446,10.1619,10.2663,1275600.0
2011-01-28 13:00:00,11.8,11.83,11.74,11.75,547200.0,10.2663,10.2924,10.2141,10.2228,547200.0
2011-01-28 13:30:00,11.75,11.87,11.74,11.85,885500.0,10.2228,10.3272,10.2141,10.3098,885500.0
2011-01-28 14:00:00,11.85,11.89,11.82,11.87,1028500.0,10.3098,10.3446,10.2837,10.3272,1028500.0
2011-01-28 14:30:00,11.86,11.91,11.86,11.88,928300.0,10.3185,10.362,10.3185,10.3359,928300.0
2011-01-28 15:00:00,11.88,11.94,11.87,11.91,1060000.0,10.3359,10.3881,10.3272,10.362,1060000.0
2011-01-28 15:30:00,11.9,11.91,11.78,11.84,1952500.0,10.3533,10.362,10.2489,10.3011,1952500.0
2011-01-31 09:30:00,12.09,12.12,11.9,11.92,1347900.0,10.5186,10.5447,10.3533,10.3707,1347900.0
2011-01-31 10:00:00,11.91,12.05,11.88,11.91,1601700.0,10.362,10.4838,10.3359,10.362,1601700.0
2011-01-31 10:30:00,11.91,12.1,11.88,12.09,1085000.0,10.362,10.5273,10.3359,10.5186,1085000.0
2011-01-31 11:00:00,12.09,12.1,11.93,11.96,890200.0,10.5186,10.5273,10.3794,10.4055,890200.0
2011-01-31 11:30:00,11.96,12.01,11.93,11.94,443200.0,10.4055,10.449,10.3794,10.3881,443200.0
2011-01-31 12:00:00,11.93,11.97,11.88,11.95,1099400.0,10.3794,10.4142,10.3359,10.3968,1099400.0
2011-01-31 12:30:00,11.94,11.96,11.92,11.95,1034600.0,10.3881,10.4055,10.3707,10.3968,1034600.0
2011-01-31 13:00:00,11.95,11.96,11.94,11.96,694700.0,10.3968,10.4055,10.3881,10.4055,694700.0
2011-01-31 13:30:00,11.95,11.96,11.81,11.82,765000.0,10.3968,10.4055,10.275,10.2837,765000.0
2011-01-31 14:00:00,11.83,11.84,11.72,11.75,777600.0,10.2924,10.3011,10.1967,10.2228,777600.0
2011-01-31 14:30:00,11.75,11.77,11.68,11.69,684300.0,10.2228,10.2402,10.1619,10.1706,684300.0
2011-01-31 15:00:00,11.68,11.75,11.68,11.71,686800.0,10.1619,10.2228,10.1619,10.188,686800.0
2011-01-31 15:30:00,11.71,11.73,11.67,11.67,1707200.0,10.188,10.2054,10.1532,10.1532,1707200.0
2011-02-01 09:30:00,11.75,11.81,11.67,11.74,1192800.0,10.2228,10.275,10.1532,10.2141,1192800.0
2011-02-01 10:00:00,11.75,11.76,11.65,11.73,879800.0,10.2228,10.2315,10.1358,10.2054,879800.0
2011-02-01 10:30:00,11.72,11.81,11.71,11.77,489000.0,10.1967,10.275,10.188,10.2402,489000.0
2011-02-01 11:00:00,11.77,11.78,11.72,11.77,528200.0,10.2402,10.2489,10.1967,10.2402,528200.0
2011-02-01 11:30:00,11.75,11.76,11.66,11.7,664300.0,10.2228,10.2315,10.1445,10.1793,664300.0
2011-02-01 12:00:00,11.7,11.75,11.67,11.74,837400.0,10.1793,10.2228,10.1532,10.2141,837400.0
2011-02-01 12:30:00,11.74,11.8,11.73,11.77,599500.0,10.2141,10.2663,10.2054,10.2402,599500.0
2011-02-01 13:00:00,11.77,11.78,11.74,11.74,669200.0,10.2402,10.2489,10.2141,10.2141,669200.0
2011-02-01 13:30:00,11.74,11.8,11.69,11.8,773700.0,10.2141,10.2663,10.1706,10.2663,773700.0
2011-02-01 14:00:00,11.8,11.84,11.79,11.79,466100.0,10.2663,10.3011,10.2576,10.2576,466100.0
2011-02-01 14:30:00,11.79,11.8,11.76,11.77,819700.0,10.2576,10.2663,10.2315,10.2402,819700.0
2011-02-01 15:00:00,11.78,11.85,11.75,11.85,890200.0,10.2489,10.3098,10.2228,10.3098,890200.0
2011-02-01 15:30:00,11.84,11.88,11.77,11.77,1696200.0,10.3011,10.3359,10.2402,10.2402,1696200.0
2011-02-02 09:30:00,11.67,11.73,11.45,11.54,2385000.0,10.1532,10.2054,9.9618,10.0401,2385000.0
2011-02-02 10:00:00,11.54,11.54,11.4,11.43,1965300.0,10.0401,10.0401,9.9183,9.9444,1965300.0
2011-02-02 10:30:00,11.43,11.54,11.43,11.51,1315300.0,9.9444,10.0401,9.9444,10.014,1315300.0
2011-02-02 11:00:00,11.51,11.52,11.43,11.45,1127900.0,10.014,10.0227,9.9444,9.9618,1127900.0
2011-02-02 11:30:00,11.45,11.47,11.41,11.45,534400.0,9.9618,9.9792,9.927,9.9618,534400.0
2011-02-02 12:00:00,11.45,11.47,11.43,11.44,347000.0,9.9618,9.9792,9.9444,9.9531,347000.0
2011-02-02 12:30:00,11.44,11.45,11.37,11.42,763900.0,9.9531,9.9618,9.8922,9.9357,763900.0
2011-02-02 13:00:00,11.42,11.44,11.4,11.41,380900.0,9.9357,9.9531,9.9183,9.927,380900.0
2011-02-02 13:30:00,11.42,11.43,11.39,11.41,468400.0,9.9357,9.9444,9.9096,9.927,468400.0
2011-02-02 14:00:00,11.41,11.43,11.37,11.4,423300.0,9.927,9.9444,9.8922,9.9183,423300.0
2011-02-02 14:30:00,11.4,11.42,11.34,11.35,1131900.0,9.9183,9.9357,9.8661,9.8748,1131900.0
2011-02-02 15:00:00,11.35,11.39,11.32,11.36,1306400.0,9.8748,9.9096,9.8487,9.8835,1306400.0
2011-02-02 15:30:00,11.36,11.37,11.32,11.36,1629100.0,9.8835,9.8922,9.8487,9.8835,1629100.0
2011-02-03 09:30:00,11.43,11.65,11.39,11.65,2317600.0,9.9444,10.1358,9.9096,10.1358,2317600.0
2011-02-03 10:00:00,11.65,11.72,11.54,11.64,1260200.0,10.1358,10.1967,10.0401,10.1271,1260200.0
2011-02-03 10:30:00,11.65,11.81,11.62,11.68,1306100.0,10.1358,10.275,10.1097,10.1619,1306100.0
2011-02-03 11:00:00,11.69,11.86,11.68,11.81,1137900.0,10.1706,10.3185,10.1619,10.275,1137900.0
2011-02-03 11:30:00,11.8,11.81,11.71,11.74,939900.0,10.2663,10.275,10.188,10.2141,939900.0
2011-02-03 12:00:00,11.74,11.78,11.73,11.78,708200.0,10.2141,10.2489,10.2054,10.2489,708200.0
2011-02-03 12:30:00,11.78,11.79,11.77,11.78,270700.0,10.2489,10.2576,10.2402,10.2489,270700.0
2011-02-03 13:00:00,11.78,11.81,11.65,11.71,1346700.0,10.2489,10.275,10.1358,10.188,1346700.0
2011-02-03 13:30:00,11.71,11.73,11.7,11.72,369800.0,10.188,10.2054,10.1793,10.1967,369800.0
2011-02-03 14:00:00,11.71,11.72,11.67,11.7,429800.0,10.188,10.1967,10.1532,10.1793,429800.0
2011-02-03 14:30:00,11.7,11.71,11.65,11.69,614000.0,10.1793,10.188,10.1358,10.1706,614000.0
2011-02-03 15:00:00,11.69,11.72,11.66,11.67,1403500.0,10.1706,10.1967,10.1445,10.1532,1403500.0
2011-02-03 15:30:00,11.66,11.68,11.52,11.53,3104300.0,10.1445,10.1619,10.0227,10.0314,3104300.0
2011-02-04 09:30:00,11.46,11.54,11.45,11.54,1214000.0,9.9705,10.0401,9.9618,10.0401,1214000.0
2011-02-04 10:00:00,11.54,11.55,11.45,11.49,1033100.0,10.0401,10.0488,9.9618,9.9966,1033100.0
2011-02-04 10:30:00,11.49,11.5,11.38,11.42,1287900.0,9.9966,10.0053,9.9009,9.9357,1287900.0
2011-02-04 11:00:00,11.42,11.49,11.41,11.48,491000.0,9.9357,9.9966,9.927,9.9879,491000.0
2011-02-04 11:30:00,11.48,11.49,11.46,11.47,493500.0,9.9879,9.9966,9.9705,9.9792,493500.0
2011-02-04 12:00:00,11.47,11.48,11.43,11.46,1133200.0,9.9792,9.9879,9.9444,9.9705,1133200.0
2011-02-04 12:30:00,11.46,11.49,11.45,11.48,1739100.0,9.9705,9.9966,9.9618,9.9879,1739100.0
2011-02-04 13:00:00,11.48,11.48,11.4,11.47,508600.0,9.9879,9.9879,9.9183,9.9792,508600.0
2011-02-04 13:30:00,11.46,11.47,11.42,11.43,246800.0,9.9705,9.9792,9.9357,9.9444,246800.0
2011-02-04 14:00:00,11.42,11.44,11.39,11.43,729700.0,9.9357,9.9531,9.9096,9.9444,729700.0
2011-02-04 14:30:00,11.43,11.43,11.36,11.38,1594100.0,9.9444,9.9444,9.8835,9.9009,1594100.0
2011-02-04 15:00:00,11.38,11.41,11.35,11.4,1532900.0,9.9009,9.927,9.8748,9.9183,1532900.0
2011-02-04 15:30:00,11.4,11.42,11.37,11.39,2870900.0,9.9183,9.9357,9.8922,9.9096,2870900.0
2011-02-07 09:30:00,11.49,11.65,11.45,11.61,1641600.0,9.9966,10.1358,9.9618,10.101,1641600.0
2011-02-07 10:00:00,11.6,11.7,11.57,11.66,1512500.0,10.0923,10.1793,10.0662,10.1445,1512500.0
2011-02-07 10:30:00,11.67,11.69,11.57,11.64,894500.0,10.1532,10.1706,10.0662,10.1271,894500.0
2011-02-07 11:00:00,11.64,11.65,11.59,11.64,860800.0,10.1271,10.1358,10.0836,10.1271,860800.0
2011-02-07 11:30:00,11.65,11.66,11.6,11.61,663500.0,10.1358,10.1445,10.0923,10.101,663500.0
2011-02-07 12:00:00,11.61,11.64,11.59,11.61,701500.0,10.101,10.1271,10.0836,10.101,701500.0
2011-02-07 12:30:00,11.61,11.62,11.6,11.62,678200.0,10.101,10.1097,10.0923,10.1097,678200.0
2011-02-07 13:00:00,11.62,11.62,11.54,11.55,598700.0,10.1097,10.1097,10.0401,10.0488,598700.0
2011-02-07 13:30:00,11.55,11.56,11.5,11.52,1105200.0,10.0488,10.0575,10.0053,10.0227,1105200.0
2011-02-07 14:00:00,11.52,11.67,11.51,11.62,1475900.0,10.0227,10.1532,10.014,10.1097,1475900.0
2011-02-07 14:30:00,11.62,11.62,11.56,11.58,529400.0,10.1097,10.1097,10.0575,10.0749,529400.0
2011-02-07 15:00:00,11.59,11.62,11.55,11.57,1135800.0,10.0836,10.1097,10.0488,10.0662,1135800.0
2011-02-07 15:30:00,11.56,11.59,11.5,11.54,1769100.0,10.0575,10.0836,10.0053,10.0401,1769100.0
2011-02-08 09:30:00,11.61,11.84,11.59,11.83,2060300.0,10.101,10.3011,10.0836,10.2924,2060300.0
2011-02-08 10:00:00,11.83,11.99,11.83,11.93,1648900.0,10.2924,10.4316,10.2924,10.3794,1648900.0
2011-02-08 10:30:00,11.92,11.95,11.87,11.88,1033600.0,10.3707,10.3968,10.3272,10.3359,1033600.0
2011-02-08 11:00:00,11.88,11.93,11.84,11.9,789500.0,10.3359,10.3794,10.3011,10.3533,789500.0
2011-02-08 11:30:00,11.9,11.91,11.83,11.85,845900.0,10.3533,10.362,10.2924,10.3098,845900.0
2011-02-08 12:00:00,11.85,11.85,11.82,11.84,703400.0,10.3098,10.3098,10.2837,10.3011,703400.0
2011-02-08 12:30:00,11.84,11.85,11.81,11.85,1041600.0,10.3011,10.3098,10.275,10.3098,1041600.0
2011-02-08 13:00:00,11.85,11.85,11.82,11.84,593800.0,10.3098,10.3098,10.2837,10.3011,593800.0
2011-02-08 13:30:00,11.84,11.85,11.83,11.85,652600.0,10.3011,10.3098,10.2924,10.3098,652600.0
2011-02-08 14:00:00,11.85,11.86,11.84,11.86,462800.0,10.3098,10.3185,10.3011,10.3185,462800.0
2011-02-08 14:30:00,11.86,11.87,11.83,11.85,924000.0,10.3185,10.3272,10.2924,10.3098,924000.0
2011-02-08 15:00:00,11.84,11.86,11.82,11.85,1831400.0,10.3011,10.3185,10.2837,10.3098,1831400.0
2011-02-08 15:30:00,11.85,11.9,11.83,11.87,2085500.0,10.3098,10.3533,10.2924,10.3272,2085500.0
2011-02-09 09:30:00,11.88,11.91,11.8,11.83,2237500.0,10.3359,10.362,10.2663,10.2924,2237500.0
2011-02-09 10:00:00,11.83,11.91,11.76,11.85,1691500.0,10.2924,10.362,10.2315,10.3098,1691500.0
2011-02-09 10:30:00,11.85,11.88,11.85,11.85,434900.0,10.3098,10.3359,10.3098,10.3098,434900.0
2011-02-09 11:00:00,11.85,11.86,11.81,11.82,1869500.0,10.3098,10.3185,10.275,10.2837,1869500.0
2011-02-09 11:30:00,11.82,11.82,11.75,11.79,1560500.0,10.2837,10.2837,10.2228,10.2576,1560500.0
2011-02-09 12:00:00,11.79,11.84,11.78,11.82,816100.0,10.2576,10.3011,10.2489,10.2837,816100.0
2011-02-09 12:30:00,11.82,11.83,11.79,11.79,1641600.0,10.2837,10.2924,10.2576,10.2576,1641600.0
2011-02-09 13:00:00,11.79,11.82,11.78,11.8,2781500.0,10.2576,10.2837,10.2489,10.2663,2781500.0
2011-02-09 13:30:00,11.8,11.81,11.75,11.77,2538200.0,10.2663,10.275,10.2228,10.2402,2538200.0
2011-02-09 14:00:00,11.77,11.8,11.76,11.78,2120300.0,10.2402,10.2663,10.2315,10.2489,2120300.0
2011-02-09 14:30:00,11.78,11.8,11.76,11.77,2000400.0,10.2489,10.2663,10.2315,10.2402,2000400.0
2011-02-09 15:00:00,11.78,11.81,11.77,11.79,1616800.0,10.2489,10.275,10.2402,10.2576,1616800.0
2011-02-09 15:30:00,11.79,11.81,11.74,11.75,6777900.0,10.2576,10.275,10.2141,10.2228,6777900.0
2011-02-10 09:30:00,11.57,11.74,11.53,11.68,1725700.0,10.0662,10.2141,10.0314,10.1619,1725700.0
2011-02-10 10:00:00,11.68,11.78,11.66,11.72,629100.0,10.1619,10.2489,10.1445,10.1967,629100.0
2011-02-10 10:30:00,11.72,11.78,11.69,11.75,785600.0,10.1967,10.2489,10.1706,10.2228,785600.0
2011-02-10 11:00:00,11.75,11.76,11.69,11.71,848700.0,10.2228,10.2315,10.1706,10.188,848700.0
2011-02-10 11:30:00,11.71,11.71,11.65,11.66,847500.0,10.188,10.188,10.1358,10.1445,847500.0
2011-02-10 12:00:00,11.66,11.77,11.65,11.7,1394300.0,10.1445,10.2402,10.1358,10.1793,1394300.0
2011-02-10 12:30:00,11.7,11.7,11.66,11.66,735800.0,10.1793,10.1793,10.1445,10.1445,735800.0
2011-02-10 13:00:00,11.66,11.7,11.65,11.69,832500.0,10.1445,10.1793,10.1358,10.1706,832500.0
2011-02-10 13:30:00,11.69,11.71,11.68,11.68,718700.0,10.1706,10.188,10.1619,10.1619,718700.0
2011-02-10 14:00:00,11.69,11.74,11.62,11.73,2166200.0,10.1706,10.2141,10.1097,10.2054,2166200.0
2011-02-10 14:30:00,11.73,11.74,11.66,11.67,975500.0,10.2054,10.2141,10.1445,10.1532,975500.0
2011-02-10 15:00:00,11.67,11.69,11.65,11.68,1073500.0,10.1532,10.1706,10.1358,10.1619,1073500.0
2011-02-10 15:30:00,11.68,11.74,11.66,11.67,2582800.0,10.1619,10.2141,10.1445,10.1532,2582800.0
2011-02-11 09:30:00,11.65,11.75,11.61,11.7,1109500.0,10.1358,10.2228,10.101,10.1793,1109500.0
2011-02-11 10:00:00,11.7,11.72,11.64,11.68,714100.0,10.1793,10.1967,10.1271,10.1619,714100.0
2011-02-11 10:30:00,11.67,11.71,11.66,11.7,652500.0,10.1532,10.188,10.1445,10.1793,652500.0
2011-02-11 11:00:00,11.7,11.85,11.68,11.8,1588900.0,10.1793,10.3098,10.1619,10.2663,1588900.0
2011-02-11 11:30:00,11.81,11.9,11.79,11.88,1026900.0,10.275,10.3533,10.2576,10.3359,1026900.0
2011-02-11 12:00:00,11.89,11.9,11.86,11.9,937500.0,10.3446,10.3533,10.3185,10.3533,937500.0
2011-02-11 12:30:00,11.9,11.9,11.88,11.9,219300.0,10.3533,10.3533,10.3359,10.3533,219300.0
2011-02-11 13:00:00,11.9,11.91,11.87,11.91,484100.0,10.3533,10.362,10.3272,10.362,484100.0
2011-02-11 13:30:00,11.91,12.03,11.9,12.0,824800.0,10.362,10.4664,10.3533,10.4403,824800.0
2011-02-11 14:00:00,12.0,12.02,11.94,11.95,2924000.0,10.4403,10.4577,10.3881,10.3968,2924000.0
2011-02-11 14:30:00,11.95,11.96,11.91,11.92,2002000.0,10.3968,10.4055,10.362,10.3707,2002000.0
2011-02-11 15:00:00,11.93,11.97,11.92,11.94,1786500.0,10.3794,10.4142,10.3707,10.3881,1786500.0
2011-02-11 15:30:00,11.94,11.95,11.85,11.89,2289300.0,10.3881,10.3968,10.3098,10.3446,2289300.0
2011-02-14 09:30:00,11.9,12.01,11.88,11.9,1565100.0,10.3533,10.449,10.3359,10.3533,1565100.0
2011-02-14 10:00:00,11.9,11.96,11.89,11.91,776000.0,10.3533,10.4055,10.3446,10.362,776000.0
2011-02-14 10:30:00,11.91,11.92,11.79,11.79,1117200.0,10.362,10.3707,10.2576,10.2576,1117200.0
2011-02-14 11:00:00,11.8,11.8,11.68,11.73,900700.0,10.2663,10.2663,10.1619,10.2054,900700.0
2011-02-14 11:30:00,11.73,11.8,11.69,11.69,471000.0,10.2054,10.2663,10.1706,10.1706,471000.0
2011-02-14 12:00:00,11.69,11.78,11.69,11.73,586900.0,10.1706,10.2489,10.1706,10.2054,586900.0
2011-02-14 12:30:00,11.73,11.76,11.66,11.74,559000.0,10.2054,10.2315,10.1445,10.2141,559000.0
2011-02-14 13:00:00,11.74,11.78,11.71,11.75,418200.0,10.2141,10.2489,10.188,10.2228,418200.0
2011-02-14 13:30:00,11.75,11.77,11.68,11.68,1263700.0,10.2228,10.2402,10.1619,10.1619,1263700.0
2011-02-14 14:00:00,11.68,11.78,11.63,11.75,1729700.0,10.1619,10.2489,10.1184,10.2228,1729700.0
2011-02-14 14:30:00,11.75,11.83,11.73,11.83,1189400.0,10.2228,10.2924,10.2054,10.2924,1189400.0
2011-02-14 15:00:00,11.82,11.88,11.79,11.8,1180300.0,10.2837,10.3359,10.2576,10.2663,1180300.0
2011-02-14 15:30:00,11.8,11.83,11.77,11.82,1056100.0,10.2663,10.2924,10.2402,10.2837,1056100.0
2011-02-15 09:30:00,11.78,11.85,11.77,11.8,1328900.0,10.2489,10.3098,10.2402,10.2663,1328900.0
2011-02-15 10:00:00,11.8,11.84,11.68,11.68,815300.0,10.2663,10.3011,10.1619,10.1619,815300.0
2011-02-15 10:30:00,11.67,11.74,11.66,11.71,816400.0,10.1532,10.2141,10.1445,10.188,816400.0
2011-02-15 11:00:00,11.71,11.8,11.7,11.77,733600.0,10.188,10.2663,10.1793,10.2402,733600.0
2011-02-15 11:30:00,11.78,11.78,11.74,11.75,361600.0,10.2489,10.2489,10.2141,10.2228,361600.0
2011-02-15 12:00:00,11.76,11.82,11.75,11.8,601600.0,10.2315,10.2837,10.2228,10.2663,601600.0
2011-02-15 12:30:00,11.79,11.88,11.76,11.85,967400.0,10.2576,10.3359,10.2315,10.3098,967400.0
2011-02-15 13:00:00,11.85,11.93,11.85,11.92,1249700.0,10.3098,10.3794,10.3098,10.3707,1249700.0
2011-02-15 13:30:00,11.93,11.99,11.88,11.97,895300.0,10.3794,10.4316,10.3359,10.4142,895300.0
2011-02-15 14:00:00,11.97,11.98,11.83,11.9,615200.0,10.4142,10.4229,10.2924,10.3533,615200.0
2011-02-15 14:30:00,11.9,11.95,11.86,11.95,587900.0,10.3533,10.3968,10.3185,10.3968,587900.0
2011-02-15 15:00:00,11.94,11.95,11.89,11.89,452700.0,10.3881,10.3968,10.3446,10.3446,452700.0
2011-02-15 15:30:00,11.89,11.94,11.87,11.91,1334600.0,10.3446,10.3881,10.3272,10.362,1334600.0
2011-02-16 09:30:00,11.95,12.13,11.94,12.09,1702600.0,10.3968,10.5534,10.3881,10.5186,1702600.0
2011-02-16 10:00:00,12.08,12.09,11.97,11.97,1059400.0,10.5099,10.5186,10.4142,10.4142,1059400.0
2011-02-16 10:30:00,11.97,12.01,11.87,11.99,1113100.0,10.4142,10.449,10.3272,10.4316,1113100.0
2011-02-16 11:00:00,11.99,12.04,11.95,11.96,309500.0,10.4316,10.4751,10.3968,10.4055,309500.0
2011-02-16 11:30:00,11.96,11.96,11.85,11.86,600200.0,10.4055,10.4055,10.3098,10.3185,600200.0
2011-02-16 12:00:00,11.87,11.87,11.71,11.82,1645100.0,10.3272,10.3272,10.188,10.2837,1645100.0
2011-02-16 12:30:00,11.82,11.85,11.79,11.84,490300.0,10.2837,10.3098,10.2576,10.3011,490300.0
2011-02-16 13:00:00,11.84,11.86,11.78,11.78,898400.0,10.3011,10.3185,10.2489,10.2489,898400.0
2011-02-16 13:30:00,11.78,11.82,11.77,11.8,373300.0,10.2489,10.2837,10.2402,10.2663,373300.0
2011-02-16 14:00:00,11.8,11.82,11.76,11.78,568600.0,10.2663,10.2837,10.2315,10.2489,568600.0
2011-02-16 14:30:00,11.79,11.85,11.78,11.82,563600.0,10.2576,10.3098,10.2489,10.2837,563600.0
2011-02-16 15:00:00,11.81,11.92,11.81,11.88,1188100.0,10.275,10.3707,10.275,10.3359,1188100.0
2011-02-16 15:30:00,11.87,11.89,11.78,11.82,1751100.0,10.3272,10.3446,10.2489,10.2837,1751100.0
2011-02-17 09:30:00,11.85,11.87,11.71,11.74,1093400.0,10.3098,10.3272,10.188,10.2141,1093400.0
2011-02-17 10:00:00,11.73,11.77,11.65,11.67,1561700.0,10.2054,10.2402,10.1358,10.1532,1561700.0
2011-02-17 10:30:00,11.68,11.74,11.67,11.73,828700.0,10.1619,10.2141,10.1532,10.2054,828700.0
2011-02-17 11:00:00,11.72,11.75,11.68,11.69,585600.0,10.1967,10.2228,10.1619,10.1706,585600.0
2011-02-17 11:30:00,11.7,11.72,11.69,11.69,250000.0,10.1793,10.1967,10.1706,10.1706,250000.0
2011-02-17 12:00:00,11.7,11.72,11.64,11.67,659100.0,10.1793,10.1967,10.1271,10.1532,659100.0
2011-02-17 12:30:00,11.67,11.7,11.62,11.66,990100.0,10.1532,10.1793,10.1097,10.1445,990100.0
2011-02-17 13:00:00,11.66,11.67,11.61,11.63,981000.0,10.1445,10.1532,10.101,10.1184,981000.0
2011-02-17 13:30:00,11.63,11.66,11.6,11.64,1040500.0,10.1184,10.1445,10.0923,10.1271,1040500.0
2011-02-17 14:00:00,11.64,11.7,11.63,11.66,890600.0,10.1271,10.1793,10.1184,10.1445,890600.0
2011-02-17 14:30:00,11.65,11.66,11.6,11.63,862700.0,10.1358,10.1445,10.0923,10.1184,862700.0
2011-02-17 15:00:00,11.63,11.66,11.62,11.63,754000.0,10.1184,10.1445,10.1097,10.1184,754000.0
2011-02-17 15:30:00,11.64,11.7,11.62,11.66,2113000.0,10.1271,10.1793,10.1097,10.1445,2113000.0
2011-02-18 09:30:00,11.75,11.75,11.57,11.57,1041400.0,10.2228,10.2228,10.0662,10.0662,1041400.0
2011-02-18 10:00:00,11.57,11.6,11.49,11.52,1653800.0,10.0662,10.0923,9.9966,10.0227,1653800.0
2011-02-18 10:30:00,11.51,11.53,11.42,11.45,1288800.0,10.014,10.0314,9.9357,9.9618,1288800.0
2011-02-18 11:00:00,11.45,11.51,11.4,11.46,1719400.0,9.9618,10.014,9.9183,9.9705,1719400.0
2011-02-18 11:30:00,11.47,11.47,11.42,11.45,900900.0,9.9792,9.9792,9.9357,9.9618,900900.0
2011-02-18 12:00:00,11.45,11.49,11.43,11.45,806900.0,9.9618,9.9966,9.9444,9.9618,806900.0
2011-02-18 12:30:00,11.46,11.46,11.42,11.45,498900.0,9.9705,9.9705,9.9357,9.9618,498900.0
2011-02-18 13:00:00,11.45,11.48,11.42,11.47,803800.0,9.9618,9.9879,9.9357,9.9792,803800.0
2011-02-18 13:30:00,11.47,11.49,11.44,11.48,238900.0,9.9792,9.9966,9.9531,9.9879,238900.0
2011-02-18 14:00:00,11.47,11.49,11.44,11.44,594600.0,9.9792,9.9966,9.9531,9.9531,594600.0
2011-02-18 14:30:00,11.43,11.55,11.43,11.52,873900.0,9.9444,10.0488,9.9444,10.0227,873900.0
2011-02-18 15:00:00,11.53,11.58,11.51,11.57,890800.0,10.0314,10.0749,10.014,10.0662,890800.0
2011-02-18 15:30:00,11.56,11.57,11.48,11.5,1518200.0,10.0575,10.0662,9.9879,10.0053,1518200.0
2011-02-22 09:30:00,10.99,10.99,10.62,10.93,7299800.0,9.5616,9.5616,9.2397,9.5094,7299800.0
2011-02-22 10:00:00,10.93,10.96,10.76,10.77,4857200.0,9.5094,9.5355,9.3615,9.3702,4857200.0
2011-02-22 10:30:00,10.76,10.8,10.66,10.7,4648900.0,9.3615,9.3963,9.2745,9.3093,4648900.0
2011-02-22 11:00:00,10.7,10.74,10.61,10.62,3401500.0,9.3093,9.3441,9.231,9.2397,3401500.0
2011-02-22 11:30:00,10.63,10.67,10.6,10.65,2330600.0,9.2484,9.2832,9.2223,9.2658,2330600.0
2011-02-22 12:00:00,10.66,10.66,10.59,10.66,1098700.0,9.2745,9.2745,9.2136,9.2745,1098700.0
2011-02-22 12:30:00,10.66,10.69,10.63,10.66,829300.0,9.2745,9.3006,9.2484,9.2745,829300.0
2011-02-22 13:00:00,10.67,10.71,10.62,10.7,1459300.0,9.2832,9.318,9.2397,9.3093,1459300.0
2011-02-22 13:30:00,10.71,10.82,10.69,10.78,1518600.0,9.318,9.4137,9.3006,9.3789,1518600.0
2011-02-22 14:00:00,10.77,10.79,10.74,10.77,960100.0,9.3702,9.3876,9.3441,9.3702,960100.0
2011-02-22 14:30:00,10.78,10.78,10.7,10.75,880200.0,9.3789,9.3789,9.3093,9.3528,880200.0
2011-02-22 15:00:00,10.74,10.78,10.69,10.7,1250200.0,9.3441,9.3789,9.3006,9.3093,1250200.0
2011-02-22 15:30:00,10.7,10.74,10.65,10.73,2577000.0,9.3093,9.3441,9.2658,9.3354,2577000.0
2011-02-23 09:30:00,10.63,10.66,10.37,10.38,3093600.0,9.2484,9.2745,9.0222,9.0309,3093600.0
2011-02-23 10:00:00,10.38,10.52,10.37,10.49,2727900.0,9.0309,9.1527,9.0222,9.1266,2727900.0
2011-02-23 10:30:00,10.49,10.5,10.41,10.48,2389500.0,9.1266,9.1353,9.057,9.1179,2389500.0
2011-02-23 11:00:00,10.49,10.51,10.45,10.49,1355700.0,9.1266,9.144,9.0918,9.1266,1355700.0
2011-02-23 11:30:00,10.49,10.55,10.45,10.47,4528200.0,9.1266,9.1788,9.0918,9.1092,4528200.0
2011-02-23 12:00:00,10.47,10.52,10.4,10.42,2766800.0,9.1092,9.1527,9.0483,9.0657,2766800.0
2011-02-23 12:30:00,10.41,10.61,10.41,10.55,1775000.0,9.057,9.231,9.057,9.1788,1775000.0
2011-02-23 13:00:00,10.55,10.62,10.49,10.58,1297300.0,9.1788,9.2397,9.1266,9.2049,1297300.0
2011-02-23 13:30:00,10.59,10.72,10.58,10.68,1146600.0,9.2136,9.3267,9.2049,9.2919,1146600.0
2011-02-23 14:00:00,10.68,10.89,10.64,10.83,2008000.0,9.2919,9.4746,9.2571,9.4224,2008000.0
2011-02-23 14:30:00,10.82,10.93,10.81,10.92,2423600.0,9.4137,9.5094,9.405,9.5007,2423600.0
2011-02-23 15:00:00,10.92,11.08,10.9,11.02,3743800.0,9.5007,9.6399,9.4833,9.5877,3743800.0
2011-02-23 15:30:00,11.02,11.02,10.9,11.01,5344500.0,9.5877,9.5877,9.4833,9.579,5344500.0
2011-02-24 09:30:00,10.8,11.0,10.67,10.95,4280200.0,9.3963,9.5703,9.2832,9.5268,4280200.0
2011-02-24 10:00:00,10.95,10.98,10.76,10.8,2662700.0,9.5268,9.5529,9.3615,9.3963,2662700.0
2011-02-24 10:30:00,10.79,10.99,10.79,10.96,1432500.0,9.3876,9.5616,9.3876,9.5355,1432500.0
2011-02-24 11:00:00,10.97,10.98,10.86,10.95,1206600.0,9.5442,9.5529,9.4485,9.5268,1206600.0
2011-02-24 11:30:00,10.95,10.96,10.81,10.89,1119700.0,9.5268,9.5355,9.405,9.4746,1119700.0
2011-02-24 12:00:00,10.89,10.93,10.83,10.85,980200.0,9.4746,9.5094,9.4224,9.4398,980200.0
2011-02-24 12:30:00,10.85,10.95,10.85,10.95,810900.0,9.4398,9.5268,9.4398,9.5268,810900.0
2011-02-24 13:00:00,10.95,10.99,10.9,10.91,1071800.0,9.5268,9.5616,9.4833,9.492,1071800.0
2011-02-24 13:30:00,10.91,10.93,10.82,10.87,1468200.0,9.492,9.5094,9.4137,9.4572,1468200.0
2011-02-24 14:00:00,10.88,11.15,10.88,11.12,2253100.0,9.4659,9.7008,9.4659,9.6747,2253100.0
2011-02-24 14:30:00,11.13,11.25,11.12,11.2,2076100.0,9.6834,9.7878,9.6747,9.7443,2076100.0
2011-02-24 15:00:00,11.2,11.31,11.16,11.2,2196100.0,9.7443,9.84,9.7095,9.7443,2196100.0
2011-02-24 15:30:00,11.21,11.23,11.1,11.14,3283100.0,9.753,9.7704,9.6573,9.6921,3283100.0
2011-02-25 09:30:00,11.25,11.29,11.0,11.03,2481700.0,9.7878,9.8226,9.5703,9.5964,2481700.0
2011-02-25 10:00:00,11.03,11.2,11.02,11.14,2323100.0,9.5964,9.7443,9.5877,9.6921,2323100.0
2011-02-25 10:30:00,11.13,11.23,11.09,11.13,1324700.0,9.6834,9.7704,9.6486,9.6834,1324700.0
2011-02-25 11:00:00,11.13,11.13,11.01,11.05,1484600.0,9.6834,9.6834,9.579,9.6138,1484600.0
2011-02-25 11:30:00,11.05,11.14,11.05,11.12,677300.0,9.6138,9.6921,9.6138,9.6747,677300.0
2011-02-25 12:00:00,11.12,11.18,11.11,11.15,820500.0,9.6747,9.7269,9.666,9.7008,820500.0
2011-02-25 12:30:00,11.15,11.16,11.1,11.15,726200.0,9.7008,9.7095,9.6573,9.7008,726200.0
2011-02-25 13:00:00,11.15,11.17,11.08,11.08,749100.0,9.7008,9.7182,9.6399,9.6399,749100.0
2011-02-25 13:30:00,11.08,11.12,11.03,11.04,544700.0,9.6399,9.6747,9.5964,9.6051,544700.0
2011-02-25 14:00:00,11.04,11.12,11.04,11.05,495300.0,9.6051,9.6747,9.6051,9.6138,495300.0
2011-02-25 14:30:00,11.06,11.1,11.04,11.09,788500.0,9.6225,9.6573,9.6051,9.6486,788500.0
2011-02-25 15:00:00,11.09,11.12,11.07,11.08,879700.0,9.6486,9.6747,9.6312,9.6399,879700.0
2011-02-25 15:30:00,11.08,11.13,11.08,11.11,2927800.0,9.6399,9.6834,9.6399,9.666,2927800.0
2011-02-28 09:30:00,11.03,11.23,11.01,11.1,3340500.0,9.5964,9.7704,9.579,9.6573,3340500.0
2011-02-28 10:00:00,11.11,11.24,11.05,11.22,2136000.0,9.666,9.7791,9.6138,9.7617,2136000.0
2011-02-28 10:30:00,11.21,11.22,11.15,11.21,910300.0,9.753,9.7617,9.7008,9.753,910300.0
2011-02-28 11:00:00,11.21,11.22,11.13,11.14,749600.0,9.753,9.7617,9.6834,9.6921,749600.0
2011-02-28 11:30:00,11.15,11.16,11.11,11.12,1163800.0,9.7008,9.7095,9.666,9.6747,1163800.0
2011-02-28 12:00:00,11.12,11.13,11.08,11.1,584400.0,9.6747,9.6834,9.6399,9.6573,584400.0
2011-02-28 12:30:00,11.1,11.16,11.09,11.12,1240300.0,9.6573,9.7095,9.6486,9.6747,1240300.0
2011-02-28 13:00:00,11.12,11.18,11.11,11.17,386300.0,9.6747,9.7269,9.666,9.7182,386300.0
2011-02-28 13:30:00,11.16,11.19,11.16,11.19,610900.0,9.7095,9.7356,9.7095,9.7356,610900.0
2011-02-28 14:00:00,11.19,11.3,11.17,11.28,1790100.0,9.7356,9.8313,9.7182,9.8139,1790100.0
2011-02-28 14:30:00,11.29,11.32,11.26,11.29,1779200.0,9.8226,9.8487,9.7965,9.8226,1779200.0
2011-02-28 15:00:00,11.28,11.31,11.24,11.27,860800.0,9.8139,9.84,9.7791,9.8052,860800.0
2011-02-28 15:30:00,11.26,11.32,11.24,11.25,3345900.0,9.7965,9.8487,9.7791,9.7878,3345900.0
2011-03-01 09:30:00,11.26,11.26,10.77,10.86,2492800.0,9.7965,9.7965,9.3702,9.4485,2492800.0
2011-03-01 10:00:00,10.85,10.96,10.85,10.85,1473300.0,9.4398,9.5355,9.4398,9.4398,1473300.0
2011-03-01 10:30:00,10.85,11.01,10.85,11.0,1090600.0,9.4398,9.579,9.4398,9.5703,1090600.0
2011-03-01 11:00:00,11.0,11.06,10.93,10.94,1042400.0,9.5703,9.6225,9.5094,9.5181,1042400.0
2011-03-01 11:30:00,10.93,10.96,10.86,10.86,572500.0,9.5094,9.5355,9.4485,9.4485,572500.0
2011-03-01 12:00:00,10.86,10.87,10.81,10.87,654200.0,9.4485,9.4572,9.405,9.4572,654200.0
2011-03-01 12:30:00,10.86,10.9,10.83,10.84,342500.0,9.4485,9.4833,9.4224,9.4311,342500.0
2011-03-01 13:00:00,10.85,10.85,10.72,10.75,882100.0,9.4398,9.4398,9.3267,9.3528,882100.0
2011-03-01 13:30:00,10.75,10.76,10.68,10.72,557900.0,9.3528,9.3615,9.2919,9.3267,557900.0
2011-03-01 14:00:00,10.72,10.75,10.65,10.67,681200.0,9.3267,9.3528,9.2658,9.2832,681200.0
2011-03-01 14:30:00,10.67,10.78,10.62,10.72,1547300.0,9.2832,9.3789,9.2397,9.3267,1547300.0
2011-03-01 15:00:00,10.73,10.75,10.63,10.64,1625100.0,9.3354,9.3528,9.2484,9.2571,1625100.0
2011-03-01 15:30:00,10.65,10.68,10.6,10.62,2215400.0,9.2658,9.2919,9.2223,9.2397,2215400.0
2011-03-02 09:30:00,10.63,10.8,10.49,10.57,2373000.0,9.2484,9.3963,9.1266,9.1962,2373000.0
2011-03-02 10:00:00,10.57,10.67,10.52,10.59,1621900.0,9.1962,9.2832,9.1527,9.2136,1621900.0
2011-03-02 10:30:00,10.59,10.66,10.54,10.58,1269200.0,9.2136,9.2745,9.1701,9.2049,1269200.0
2011-03-02 11:00:00,10.58,10.62,10.52,10.52,1054400.0,9.2049,9.2397,9.1527,9.1527,1054400.0
2011-03-02 11:30:00,10.52,10.52,10.38,10.4,1445600.0,9.1527,9.1527,9.0309,9.0483,1445600.0
2011-03-02 12:00:00,10.4,10.41,10.3,10.36,2554500.0,9.0483,9.057,8.9613,9.0135,2554500.0
2011-03-02 12:30:00,10.36,10.41,10.32,10.37,1577200.0,9.0135,9.057,8.9787,9.0222,1577200.0
2011-03-02 13:00:00,10.37,10.4,10.32,10.34,808600.0,9.0222,9.0483,8.9787,8.9961,808600.0
2011-03-02 13:30:00,10.34,10.36,10.26,10.29,1326300.0,8.9961,9.0135,8.9265,8.9526,1326300.0
2011-03-02 14:00:00,10.29,10.31,10.23,10.24,1073900.0,8.9526,8.97,8.9004,8.9091,1073900.0
2011-03-02 14:30:00,10.25,10.26,10.21,10.24,1542700.0,8.9178,8.9265,8.883,8.9091,1542700.0
2011-03-02 15:00:00,10.24,10.26,10.19,10.22,1914100.0,8.9091,8.9265,8.8656,8.8917,1914100.0
2011-03-02 15:30:00,10.22,10.23,10.12,10.14,4440300.0,8.8917,8.9004,8.8047,8.8221,4440300.0
2011-03-03 09:30:00,10.44,10.58,10.25,10.31,5696400.0,9.0831,9.2049,8.9178,8.97,5696400.0
2011-03-03 10:00:00,10.3,10.35,10.18,10.19,3121500.0,8.9613,9.0048,8.8569,8.8656,3121500.0
2011-03-03 10:30:00,10.2,10.2,10.08,10.14,2839100.0,8.8743,8.8743,8.7699,8.8221,2839100.0
2011-03-03 11:00:00,10.14,10.2,10.13,10.19,3873800.0,8.8221,8.8743,8.8134,8.8656,3873800.0
2011-03-03 11:30:00,10.19,10.23,10.17,10.2,2925300.0,8.8656,8.9004,8.8482,8.8743,2925300.0
2011-03-03 12:00:00,10.2,10.21,10.15,10.2,3082300.0,8.8743,8.883,8.8308,8.8743,3082300.0
2011-03-03 12:30:00,10.2,10.34,10.18,10.29,2336200.0,8.8743,8.9961,8.8569,8.9526,2336200.0
2011-03-03 13:00:00,10.29,10.32,10.25,10.27,1021400.0,8.9526,8.9787,8.9178,8.9352,1021400.0
2011-03-03 13:30:00,10.27,10.3,10.22,10.25,1356700.0,8.9352,8.9613,8.8917,8.9178,1356700.0
2011-03-03 14:00:00,10.26,10.31,10.25,10.29,1860100.0,8.9265,8.97,8.9178,8.9526,1860100.0
2011-03-03 14:30:00,10.29,10.29,10.24,10.28,1268000.0,8.9526,8.9526,8.9091,8.9439,1268000.0
2011-03-03 15:00:00,10.28,10.33,10.26,10.3,2518900.0,8.9439,8.9874,8.9265,8.9613,2518900.0
2011-03-03 15:30:00,10.3,10.31,10.24,10.26,2229100.0,8.9613,8.97,8.9091,8.9265,2229100.0
2011-03-04 09:30:00,10.28,10.28,10.1,10.18,1307700.0,8.9439,8.9439,8.7873,8.8569,1307700.0
2011-03-04 10:00:00,10.17,10.19,10.08,10.1,1522400.0,8.8482,8.8656,8.7699,8.7873,1522400.0
2011-03-04 10:30:00,10.11,10.16,10.06,10.13,1167900.0,8.796,8.8395,8.7525,8.8134,1167900.0
2011-03-04 11:00:00,10.13,10.22,10.12,10.22,1431800.0,8.8134,8.8917,8.8047,8.8917,1431800.0
2011-03-04 11:30:00,10.21,10.26,10.13,10.13,692900.0,8.883,8.9265,8.8134,8.8134,692900.0
2011-03-04 12:00:00,10.13,10.16,10.08,10.11,779600.0,8.8134,8.8395,8.7699,8.796,779600.0
2011-03-04 12:30:00,10.12,10.12,9.98,10.0,1127300.0,8.8047,8.8047,8.6829,8.7003,1127300.0
2011-03-04 13:00:00,10.0,10.02,9.98,10.01,627500.0,8.7003,8.7177,8.6829,8.709,627500.0
2011-03-04 13:30:00,10.01,10.04,9.95,9.96,862100.0,8.709,8.7351,8.6568,8.6655,862100.0
2011-03-04 14:00:00,9.96,9.98,9.9,9.92,891800.0,8.6655,8.6829,8.6133,8.6307,891800.0
2011-03-04 14:30:00,9.92,9.95,9.9,9.91,1076700.0,8.6307,8.6568,8.6133,8.622,1076700.0
2011-03-04 15:00:00,9.92,9.93,9.87,9.88,1958100.0,8.6307,8.6394,8.5871,8.5958,1958100.0
2011-03-04 15:30:00,9.88,9.93,9.87,9.91,3659900.0,8.5958,8.6394,8.5871,8.622,3659900.0
2011-03-07 09:30:00,10.01,10.21,9.95,10.14,4350400.0,8.709,8.883,8.6568,8.8221,4350400.0
2011-03-07 10:00:00,10.13,10.21,9.95,10.05,2657200.0,8.8134,8.883,8.6568,8.7438,2657200.0
2011-03-07 10:30:00,10.05,10.06,9.96,10.04,1520400.0,8.7438,8.7525,8.6655,8.7351,1520400.0
2011-03-07 11:00:00,10.03,10.03,9.96,9.97,1010200.0,8.7264,8.7264,8.6655,8.6742,1010200.0
2011-03-07 11:30:00,9.98,10.06,9.93,9.98,1667700.0,8.6829,8.7525,8.6394,8.6829,1667700.0
2011-03-07 12:00:00,9.99,10.02,9.95,10.0,1372400.0,8.6916,8.7177,8.6568,8.7003,1372400.0
2011-03-07 12:30:00,10.0,10.07,9.97,9.99,1072300.0,8.7003,8.7612,8.6742,8.6916,1072300.0
2011-03-07 13:00:00,9.99,10.0,9.95,9.95,803600.0,8.6916,8.7003,8.6568,8.6568,803600.0
2011-03-07 13:30:00,9.95,9.99,9.93,9.96,940900.0,8.6568,8.6916,8.6394,8.6655,940900.0
2011-03-07 14:00:00,9.97,9.99,9.91,9.93,1241400.0,8.6742,8.6916,8.622,8.6394,1241400.0
2011-03-07 14:30:00,9.92,10.03,9.92,9.98,1508300.0,8.6307,8.7264,8.6307,8.6829,1508300.0
2011-03-07 15:00:00,9.98,10.04,9.97,10.01,1549200.0,8.6829,8.7351,8.6742,8.709,1549200.0
2011-03-07 15:30:00,10.01,10.12,10.01,10.09,3362500.0,8.709,8.8047,8.709,8.7786,3362500.0
2011-03-08 09:30:00,10.17,10.58,10.12,10.56,4587200.0,8.8482,9.2049,8.8047,9.1875,4587200.0
2011-03-08 10:00:00,10.57,10.73,10.56,10.65,4111900.0,9.1962,9.3354,9.1875,9.2658,4111900.0
2011-03-08 10:30:00,10.66,10.83,10.66,10.8,3065200.0,9.2745,9.4224,9.2745,9.3963,3065200.0
2011-03-08 11:00:00,10.8,10.86,10.74,10.8,2352300.0,9.3963,9.4485,9.3441,9.3963,2352300.0
2011-03-08 11:30:00,10.8,10.81,10.74,10.78,1317600.0,9.3963,9.405,9.3441,9.3789,1317600.0
2011-03-08 12:00:00,10.79,10.82,10.75,10.81,1423400.0,9.3876,9.4137,9.3528,9.405,1423400.0
2011-03-08 12:30:00,10.81,10.82,10.75,10.79,1290500.0,9.405,9.4137,9.3528,9.3876,1290500.0
2011-03-08 13:00:00,10.8,10.88,10.75,10.86,1519700.0,9.3963,9.4659,9.3528,9.4485,1519700.0
2011-03-08 13:30:00,10.86,10.86,10.8,10.86,571100.0,9.4485,9.4485,9.3963,9.4485,571100.0
2011-03-08 14:00:00,10.87,10.87,10.77,10.8,1330200.0,9.4572,9.4572,9.3702,9.3963,1330200.0
2011-03-08 14:30:00,10.8,10.86,10.77,10.86,1041300.0,9.3963,9.4485,9.3702,9.4485,1041300.0
2011-03-08 15:00:00,10.86,11.14,10.84,11.09,3808700.0,9.4485,9.6921,9.4311,9.6486,3808700.0
2011-03-08 15:30:00,11.09,11.17,10.97,11.07,4618100.0,9.6486,9.7182,9.5442,9.6312,4618100.0
2011-03-09 09:30:00,10.72,10.91,10.7,10.75,1646100.0,9.3267,9.492,9.3093,9.3528,1646100.0
2011-03-09 10:00:00,10.75,10.76,10.66,10.66,1276300.0,9.3528,9.3615,9.2745,9.2745,1276300.0
2011-03-09 10:30:00,10.66,10.85,10.64,10.65,1576400.0,9.2745,9.4398,9.2571,9.2658,1576400.0
2011-03-09 11:00:00,10.65,10.78,10.64,10.77,1231300.0,9.2658,9.3789,9.2571,9.3702,1231300.0
2011-03-09 11:30:00,10.78,10.83,10.73,10.79,991000.0,9.3789,9.4224,9.3354,9.3876,991000.0
2011-03-09 12:00:00,10.79,10.86,10.79,10.81,1056000.0,9.3876,9.4485,9.3876,9.405,1056000.0
2011-03-09 12:30:00,10.81,10.89,10.79,10.83,786900.0,9.405,9.4746,9.3876,9.4224,786900.0
2011-03-09 13:00:00,10.82,10.87,10.8,10.85,560200.0,9.4137,9.4572,9.3963,9.4398,560200.0
2011-03-09 13:30:00,10.84,10.85,10.78,10.82,610800.0,9.4311,9.4398,9.3789,9.4137,610800.0
2011-03-09 14:00:00,10.82,10.85,10.79,10.81,644900.0,9.4137,9.4398,9.3876,9.405,644900.0
2011-03-09 14:30:00,10.81,10.83,10.79,10.8,616200.0,9.405,9.4224,9.3876,9.3963,616200.0
2011-03-09 15:00:00,10.81,10.85,10.8,10.84,532200.0,9.405,9.4398,9.3963,9.4311,532200.0
2011-03-09 15:30:00,10.83,10.92,10.82,10.87,2167300.0,9.4224,9.5007,9.4137,9.4572,2167300.0
2011-03-10 09:30:00,10.86,11.09,10.68,11.08,2279600.0,9.4485,9.6486,9.2919,9.6399,2279600.0
2011-03-10 10:00:00,11.08,11.46,10.95,11.4,5045200.0,9.6399,9.9705,9.5268,9.9183,5045200.0
2011-03-10 10:30:00,11.4,11.46,11.32,11.43,2986000.0,9.9183,9.9705,9.8487,9.9444,2986000.0
2011-03-10 11:00:00,11.43,11.45,11.37,11.37,1360600.0,9.9444,9.9618,9.8922,9.8922,1360600.0
2011-03-10 11:30:00,11.37,11.4,11.28,11.32,1492500.0,9.8922,9.9183,9.8139,9.8487,1492500.0
2011-03-10 12:00:00,11.33,11.4,11.31,11.32,894300.0,9.8574,9.9183,9.84,9.8487,894300.0
2011-03-10 12:30:00,11.31,11.37,11.3,11.35,738900.0,9.84,9.8922,9.8313,9.8748,738900.0
2011-03-10 13:00:00,11.34,11.43,11.24,11.24,1577200.0,9.8661,9.9444,9.7791,9.7791,1577200.0
2011-03-10 13:30:00,11.24,11.27,10.91,11.21,4422900.0,9.7791,9.8052,9.492,9.753,4422900.0
2011-03-10 14:00:00,11.21,11.35,11.21,11.3,1802300.0,9.753,9.8748,9.753,9.8313,1802300.0
2011-03-10 14:30:00,11.3,11.34,11.28,11.31,921400.0,9.8313,9.8661,9.8139,9.84,921400.0
2011-03-10 15:00:00,11.3,11.31,11.12,11.19,2246700.0,9.8313,9.84,9.6747,9.7356,2246700.0
2011-03-10 15:30:00,11.2,11.26,11.16,11.17,2473500.0,9.7443,9.7965,9.7095,9.7182,2473500.0
2011-03-11 09:30:00,11.28,11.64,11.26,11.32,3381700.0,9.8139,10.1271,9.7965,9.8487,3381700.0
2011-03-11 10:00:00,11.32,11.37,11.22,11.28,2977100.0,9.8487,9.8922,9.7617,9.8139,2977100.0
2011-03-11 10:30:00,11.27,11.35,11.23,11.3,1547100.0,9.8052,9.8748,9.7704,9.8313,1547100.0
2011-03-11 11:00:00,11.29,11.3,11.15,11.16,1327700.0,9.8226,9.8313,9.7008,9.7095,1327700.0
2011-03-11 11:30:00,11.16,11.23,11.16,11.2,864400.0,9.7095,9.7704,9.7095,9.7443,864400.0
2011-03-11 12:00:00,11.2,11.28,11.18,11.28,941000.0,9.7443,9.8139,9.7269,9.8139,941000.0
2011-03-11 12:30:00,11.27,11.31,11.23,11.28,965200.0,9.8052,9.84,9.7704,9.8139,965200.0
2011-03-11 13:00:00,11.28,11.29,11.19,11.21,762000.0,9.8139,9.8226,9.7356,9.753,762000.0
2011-03-11 13:30:00,11.21,11.24,11.16,11.24,751500.0,9.753,9.7791,9.7095,9.7791,751500.0
2011-03-11 14:00:00,11.24,11.24,11.18,11.21,804800.0,9.7791,9.7791,9.7269,9.753,804800.0
2011-03-11 14:30:00,11.21,11.3,11.18,11.24,1024800.0,9.753,9.8313,9.7269,9.7791,1024800.0
2011-03-11 15:00:00,11.25,11.31,11.24,11.3,772800.0,9.7878,9.84,9.7791,9.8313,772800.0
2011-03-11 15:30:00,11.31,11.33,11.21,11.21,2722200.0,9.84,9.8574,9.753,9.753,2722200.0
2011-03-14 09:30:00,11.18,11.25,11.12,11.22,1137400.0,9.7269,9.7878,9.6747,9.7617,1137400.0
2011-03-14 10:00:00,11.22,11.22,11.01,11.04,1087900.0,9.7617,9.7617,9.579,9.6051,1087900.0
2011-03-14 10:30:00,11.03,11.04,10.93,10.94,889100.0,9.5964,9.6051,9.5094,9.5181,889100.0
2011-03-14 11:00:00,10.93,10.96,10.89,10.91,765400.0,9.5094,9.5355,9.4746,9.492,765400.0
2011-03-14 11:30:00,10.91,11.01,10.9,10.93,1057800.0,9.492,9.579,9.4833,9.5094,1057800.0
2011-03-14 12:00:00,10.92,10.93,10.89,10.91,472300.0,9.5007,9.5094,9.4746,9.492,472300.0
2011-03-14 12:30:00,10.91,10.92,10.82,10.87,780900.0,9.492,9.5007,9.4137,9.4572,780900.0
2011-03-14 13:00:00,10.87,10.97,10.87,10.93,792000.0,9.4572,9.5442,9.4572,9.5094,792000.0
2011-03-14 13:30:00,10.94,10.97,10.91,10.96,421800.0,9.5181,9.5442,9.492,9.5355,421800.0
2011-03-14 14:00:00,10.96,11.0,10.96,10.98,452000.0,9.5355,9.5703,9.5355,9.5529,452000.0
2011-03-14 14:30:00,10.98,10.99,10.96,10.97,511400.0,9.5529,9.5616,9.5355,9.5442,511400.0
2011-03-14 15:00:00,10.97,11.01,10.96,10.99,1300300.0,9.5442,9.579,9.5355,9.5616,1300300.0
2011-03-14 15:30:00,10.99,10.99,10.95,10.99,1428500.0,9.5616,9.5616,9.5268,9.5616,1428500.0
2011-03-15 09:30:00,10.51,10.74,10.45,10.61,2644900.0,9.144,9.3441,9.0918,9.231,2644900.0
2011-03-15 10:00:00,10.61,10.94,10.57,10.86,1636500.0,9.231,9.5181,9.1962,9.4485,1636500.0
2011-03-15 10:30:00,10.86,10.91,10.82,10.84,919400.0,9.4485,9.492,9.4137,9.4311,919400.0
2011-03-15 11:00:00,10.85,10.85,10.75,10.8,1154300.0,9.4398,9.4398,9.3528,9.3963,1154300.0
2011-03-15 11:30:00,10.8,10.84,10.71,10.75,994700.0,9.3963,9.4311,9.318,9.3528,994700.0
2011-03-15 12:00:00,10.75,10.78,10.66,10.69,844300.0,9.3528,9.3789,9.2745,9.3006,844300.0
2011-03-15 12:30:00,10.69,10.71,10.62,10.65,591200.0,9.3006,9.318,9.2397,9.2658,591200.0
2011-03-15 13:00:00,10.65,10.67,10.6,10.63,915300.0,9.2658,9.2832,9.2223,9.2484,915300.0
2011-03-15 13:30:00,10.64,10.7,10.64,10.69,530700.0,9.2571,9.3093,9.2571,9.3006,530700.0
2011-03-15 14:00:00,10.7,10.78,10.68,10.75,960000.0,9.3093,9.3789,9.2919,9.3528,960000.0
2011-03-15 14:30:00,10.74,10.77,10.68,10.7,759500.0,9.3441,9.3702,9.2919,9.3093,759500.0
2011-03-15 15:00:00,10.69,10.75,10.68,10.74,722600.0,9.3006,9.3528,9.2919,9.3441,722600.0
2011-03-15 15:30:00,10.75,10.76,10.7,10.71,1792100.0,9.3528,9.3615,9.3093,9.318,1792100.0
2011-03-16 09:30:00,10.7,10.75,10.55,10.6,1529800.0,9.3093,9.3528,9.1788,9.2223,1529800.0
2011-03-16 10:00:00,10.59,10.64,10.56,10.56,1543600.0,9.2136,9.2571,9.1875,9.1875,1543600.0
2011-03-16 10:30:00,10.56,10.61,10.51,10.52,1030100.0,9.1875,9.231,9.144,9.1527,1030100.0
2011-03-16 11:00:00,10.52,10.57,10.45,10.49,1422800.0,9.1527,9.1962,9.0918,9.1266,1422800.0
2011-03-16 11:30:00,10.5,10.52,10.35,10.36,1117300.0,9.1353,9.1527,9.0048,9.0135,1117300.0
2011-03-16 12:00:00,10.37,10.38,10.28,10.3,1080600.0,9.0222,9.0309,8.9439,8.9613,1080600.0
2011-03-16 12:30:00,10.3,10.34,10.25,10.26,1093900.0,8.9613,8.9961,8.9178,8.9265,1093900.0
2011-03-16 13:00:00,10.26,10.31,10.25,10.3,799200.0,8.9265,8.97,8.9178,8.9613,799200.0
2011-03-16 13:30:00,10.3,10.31,10.27,10.3,696700.0,8.9613,8.97,8.9352,8.9613,696700.0
2011-03-16 14:00:00,10.29,10.3,10.17,10.23,1071700.0,8.9526,8.9613,8.8482,8.9004,1071700.0
2011-03-16 14:30:00,10.23,10.32,10.2,10.23,1514900.0,8.9004,8.9787,8.8743,8.9004,1514900.0
2011-03-16 15:00:00,10.23,10.28,10.18,10.21,1445300.0,8.9004,8.9439,8.8569,8.883,1445300.0
2011-03-16 15:30:00,10.21,10.25,10.14,10.19,3376200.0,8.883,8.9178,8.8221,8.8656,3376200.0
2011-03-17 09:30:00,10.35,10.5,10.26,10.3,2307200.0,9.0048,9.1353,8.9265,8.9613,2307200.0
2011-03-17 10:00:00,10.3,10.33,10.2,10.2,902200.0,8.9613,8.9874,8.8743,8.8743,902200.0
2011-03-17 10:30:00,10.2,10.21,10.02,10.07,2845700.0,8.8743,8.883,8.7177,8.7612,2845700.0
2011-03-17 11:00:00,10.06,10.11,10.0,10.0,1835100.0,8.7525,8.796,8.7003,8.7003,1835100.0
2011-03-17 11:30:00,10.02,10.06,9.97,10.04,2561800.0,8.7177,8.7525,8.6742,8.7351,2561800.0
2011-03-17 12:00:00,10.05,10.06,10.0,10.03,1248400.0,8.7438,8.7525,8.7003,8.7264,1248400.0
2011-03-17 12:30:00,10.03,10.04,9.98,10.0,1920300.0,8.7264,8.7351,8.6829,8.7003,1920300.0
2011-03-17 13:00:00,10.01,10.02,9.94,9.96,1270600.0,8.709,8.7177,8.6481,8.6655,1270600.0
2011-03-17 13:30:00,9.96,10.0,9.92,9.92,1252200.0,8.6655,8.7003,8.6307,8.6307,1252200.0
2011-03-17 14:00:00,9.93,9.94,9.9,9.91,936200.0,8.6394,8.6481,8.6133,8.622,936200.0
2011-03-17 14:30:00,9.92,9.93,9.91,9.91,623600.0,8.6307,8.6394,8.622,8.622,623600.0
2011-03-17 15:00:00,9.91,9.92,9.88,9.89,1854400.0,8.622,8.6307,8.5958,8.6046,1854400.0
2011-03-17 15:30:00,9.9,9.93,9.83,9.87,4114900.0,8.6133,8.6394,8.5523,8.5871,4114900.0
2011-03-18 09:30:00,10.18,10.28,10.08,10.22,3403900.0,8.8569,8.9439,8.7699,8.8917,3403900.0
2011-03-18 10:00:00,10.22,10.28,10.13,10.15,1736300.0,8.8917,8.9439,8.8134,8.8308,1736300.0
2011-03-18 10:30:00,10.15,10.23,10.1,10.21,761000.0,8.8308,8.9004,8.7873,8.883,761000.0
2011-03-18 11:00:00,10.21,10.28,10.16,10.22,2040700.0,8.883,8.9439,8.8395,8.8917,2040700.0
2011-03-18 11:30:00,10.22,10.32,10.22,10.27,1383200.0,8.8917,8.9787,8.8917,8.9352,1383200.0
2011-03-18 12:00:00,10.27,10.31,10.25,10.29,531100.0,8.9352,8.97,8.9178,8.9526,531100.0
2011-03-18 12:30:00,10.28,10.3,10.28,10.29,517200.0,8.9439,8.9613,8.9439,8.9526,517200.0
2011-03-18 13:00:00,10.28,10.34,10.28,10.31,2837500.0,8.9439,8.9961,8.9439,8.97,2837500.0
2011-03-18 13:30:00,10.3,10.39,10.28,10.3,1453700.0,8.9613,9.0396,8.9439,8.9613,1453700.0
2011-03-18 14:00:00,10.29,10.31,10.24,10.25,749900.0,8.9526,8.97,8.9091,8.9178,749900.0
2011-03-18 14:30:00,10.26,10.26,10.13,10.18,1251400.0,8.9265,8.9265,8.8134,8.8569,1251400.0
2011-03-18 15:00:00,10.18,10.2,10.15,10.17,854100.0,8.8569,8.8743,8.8308,8.8482,854100.0
2011-03-18 15:30:00,10.16,10.24,10.13,10.23,3389600.0,8.8395,8.9091,8.8134,8.9004,3389600.0
2011-03-21 09:30:00,10.22,10.35,10.05,10.05,1687100.0,8.8917,9.0048,8.7438,8.7438,1687100.0
2011-03-21 10:00:00,10.06,10.23,10.0,10.22,1957600.0,8.7525,8.9004,8.7003,8.8917,1957600.0
2011-03-21 10:30:00,10.22,10.25,10.15,10.24,1529900.0,8.8917,8.9178,8.8308,8.9091,1529900.0
2011-03-21 11:00:00,10.24,10.25,10.14,10.19,1042800.0,8.9091,8.9178,8.8221,8.8656,1042800.0
2011-03-21 11:30:00,10.18,10.19,10.1,10.12,816200.0,8.8569,8.8656,8.7873,8.8047,816200.0
2011-03-21 12:00:00,10.12,10.16,10.1,10.15,372900.0,8.8047,8.8395,8.7873,8.8308,372900.0
2011-03-21 12:30:00,10.15,10.18,10.13,10.16,616100.0,8.8308,8.8569,8.8134,8.8395,616100.0
2011-03-21 13:00:00,10.17,10.17,10.13,10.13,242800.0,8.8482,8.8482,8.8134,8.8134,242800.0
2011-03-21 13:30:00,10.13,10.16,10.13,10.16,406700.0,8.8134,8.8395,8.8134,8.8395,406700.0
2011-03-21 14:00:00,10.16,10.3,10.15,10.26,2035800.0,8.8395,8.9613,8.8308,8.9265,2035800.0
2011-03-21 14:30:00,10.26,10.3,10.19,10.2,1553800.0,8.9265,8.9613,8.8656,8.8743,1553800.0
2011-03-21 15:00:00,10.2,10.2,10.15,10.16,1525400.0,8.8743,8.8743,8.8308,8.8395,1525400.0
2011-03-21 15:30:00,10.17,10.22,10.15,10.18,2550800.0,8.8482,8.8917,8.8308,8.8569,2550800.0
2011-03-22 09:30:00,10.28,10.32,10.11,10.11,3519800.0,8.9439,8.9787,8.796,8.796,3519800.0
2011-03-22 10:00:00,10.11,10.15,9.97,10.14,3235800.0,8.796,8.8308,8.6742,8.8221,3235800.0
2011-03-22 10:30:00,10.13,10.15,9.92,10.02,1687200.0,8.8134,8.8308,8.6307,8.7177,1687200.0
2011-03-22 11:00:00,10.02,10.03,9.93,9.97,1823400.0,8.7177,8.7264,8.6394,8.6742,1823400.0
2011-03-22 11:30:00,9.97,10.0,9.95,9.99,691600.0,8.6742,8.7003,8.6568,8.6916,691600.0
2011-03-22 12:00:00,9.99,10.05,9.98,10.02,1049800.0,8.6916,8.7438,8.6829,8.7177,1049800.0
2011-03-22 12:30:00,10.02,10.02,9.97,10.0,328300.0,8.7177,8.7177,8.6742,8.7003,328300.0
2011-03-22 13:00:00,9.99,10.0,9.97,9.98,579100.0,8.6916,8.7003,8.6742,8.6829,579100.0
2011-03-22 13:30:00,9.98,9.99,9.95,9.97,576400.0,8.6829,8.6916,8.6568,8.6742,576400.0
2011-03-22 14:00:00,9.96,10.0,9.95,9.99,596600.0,8.6655,8.7003,8.6568,8.6916,596600.0
2011-03-22 14:30:00,10.0,10.0,9.97,9.99,455500.0,8.7003,8.7003,8.6742,8.6916,455500.0
2011-03-22 15:00:00,9.99,9.99,9.97,9.97,499200.0,8.6916,8.6916,8.6742,8.6742,499200.0
2011-03-22 15:30:00,9.98,10.05,9.96,9.99,3168600.0,8.6829,8.7438,8.6655,8.6916,3168600.0
2011-03-23 09:30:00,9.93,9.95,9.73,9.81,2187700.0,8.6394,8.6568,8.4653,8.5349,2187700.0
2011-03-23 10:00:00,9.81,9.89,9.77,9.88,1227900.0,8.5349,8.6046,8.5001,8.5958,1227900.0
2011-03-23 10:30:00,9.88,10.01,9.87,9.98,2023200.0,8.5958,8.709,8.5871,8.6829,2023200.0
2011-03-23 11:00:00,9.97,10.1,9.96,9.96,2274900.0,8.6742,8.7873,8.6655,8.6655,2274900.0
2011-03-23 11:30:00,9.97,10.01,9.96,9.98,1024300.0,8.6742,8.709,8.6655,8.6829,1024300.0
2011-03-23 12:00:00,9.98,9.99,9.94,9.96,900100.0,8.6829,8.6916,8.6481,8.6655,900100.0
2011-03-23 12:30:00,9.96,10.0,9.93,9.93,610800.0,8.6655,8.7003,8.6394,8.6394,610800.0
2011-03-23 13:00:00,9.93,9.95,9.87,9.93,992100.0,8.6394,8.6568,8.5871,8.6394,992100.0
2011-03-23 13:30:00,9.92,9.94,9.9,9.91,738900.0,8.6307,8.6481,8.6133,8.622,738900.0
2011-03-23 14:00:00,9.91,9.95,9.89,9.93,1411900.0,8.622,8.6568,8.6046,8.6394,1411900.0
2011-03-23 14:30:00,9.94,9.95,9.89,9.92,807800.0,8.6481,8.6568,8.6046,8.6307,807800.0
2011-03-23 15:00:00,9.91,9.93,9.88,9.92,921500.0,8.622,8.6394,8.5958,8.6307,921500.0
2011-03-23 15:30:00,9.92,9.97,9.89,9.9,2930400.0,8.6307,8.6742,8.6046,8.6133,2930400.0
2011-03-24 09:30:00,9.92,9.98,9.86,9.91,1955300.0,8.6307,8.6829,8.5784,8.622,1955300.0
2011-03-24 10:00:00,9.91,10.04,9.9,9.93,2625300.0,8.622,8.7351,8.6133,8.6394,2625300.0
2011-03-24 10:30:00,9.94,9.96,9.9,9.95,970500.0,8.6481,8.6655,8.6133,8.6568,970500.0
2011-03-24 11:00:00,9.94,9.95,9.91,9.93,1019400.0,8.6481,8.6568,8.622,8.6394,1019400.0
2011-03-24 11:30:00,9.93,10.02,9.92,9.97,1516100.0,8.6394,8.7177,8.6307,8.6742,1516100.0
2011-03-24 12:00:00,9.96,9.99,9.95,9.99,930400.0,8.6655,8.6916,8.6568,8.6916,930400.0
2011-03-24 12:30:00,9.98,10.01,9.95,10.0,1486900.0,8.6829,8.709,8.6568,8.7003,1486900.0
2011-03-24 13:00:00,9.99,10.07,9.97,10.03,1979900.0,8.6916,8.7612,8.6742,8.7264,1979900.0
2011-03-24 13:30:00,10.03,10.04,9.95,9.98,1934600.0,8.7264,8.7351,8.6568,8.6829,1934600.0
2011-03-24 14:00:00,9.98,10.02,9.98,10.01,537800.0,8.6829,8.7177,8.6829,8.709,537800.0
2011-03-24 14:30:00,10.0,10.02,9.97,9.98,631900.0,8.7003,8.7177,8.6742,8.6829,631900.0
2011-03-24 15:00:00,9.98,10.03,9.96,9.99,1097800.0,8.6829,8.7264,8.6655,8.6916,1097800.0
2011-03-24 15:30:00,9.99,10.08,9.99,10.01,3248700.0,8.6916,8.7699,8.6916,8.709,3248700.0
2011-03-25 09:30:00,10.08,10.14,9.99,10.06,3686700.0,8.7699,8.8221,8.6916,8.7525,3686700.0
2011-03-25 10:00:00,10.05,10.09,10.03,10.08,691600.0,8.7438,8.7786,8.7264,8.7699,691600.0
2011-03-25 10:30:00,10.07,10.14,10.06,10.08,1094900.0,8.7612,8.8221,8.7525,8.7699,1094900.0
2011-03-25 11:00:00,10.08,10.09,10.02,10.05,905800.0,8.7699,8.7786,8.7177,8.7438,905800.0
2011-03-25 11:30:00,10.05,10.06,10.03,10.04,392300.0,8.7438,8.7525,8.7264,8.7351,392300.0
2011-03-25 12:00:00,10.04,10.06,9.98,9.98,732600.0,8.7351,8.7525,8.6829,8.6829,732600.0
2011-03-25 12:30:00,9.98,10.01,9.97,9.97,986900.0,8.6829,8.709,8.6742,8.6742,986900.0
2011-03-25 13:00:00,9.97,9.99,9.94,9.96,1233000.0,8.6742,8.6916,8.6481,8.6655,1233000.0
2011-03-25 13:30:00,9.96,9.97,9.92,9.93,655400.0,8.6655,8.6742,8.6307,8.6394,655400.0
2011-03-25 14:00:00,9.94,9.94,9.84,9.85,1523700.0,8.6481,8.6481,8.561,8.5697,1523700.0
2011-03-25 14:30:00,9.86,9.9,9.84,9.89,1195400.0,8.5784,8.6133,8.561,8.6046,1195400.0
2011-03-25 15:00:00,9.89,9.9,9.85,9.86,1817900.0,8.6046,8.6133,8.5697,8.5784,1817900.0
2011-03-25 15:30:00,9.87,9.87,9.8,9.81,3309400.0,8.5871,8.5871,8.5262,8.5349,3309400.0
2011-03-28 09:30:00,9.96,9.99,9.85,9.9,2051100.0,8.6655,8.6916,8.5697,8.6133,2051100.0
2011-03-28 10:00:00,9.9,9.93,9.85,9.86,1391400.0,8.6133,8.6394,8.5697,8.5784,1391400.0
2011-03-28 10:30:00,9.86,9.9,9.83,9.86,756200.0,8.5784,8.6133,8.5523,8.5784,756200.0
2011-03-28 11:00:00,9.87,9.89,9.85,9.87,802700.0,8.5871,8.6046,8.5697,8.5871,802700.0
2011-03-28 11:30:00,9.87,9.89,9.86,9.87,446600.0,8.5871,8.6046,8.5784,8.5871,446600.0
2011-03-28 12:00:00,9.88,9.93,9.87,9.92,378500.0,8.5958,8.6394,8.5871,8.6307,378500.0
2011-03-28 12:30:00,9.92,9.96,9.91,9.96,1419400.0,8.6307,8.6655,8.622,8.6655,1419400.0
2011-03-28 13:00:00,9.96,10.02,9.95,9.97,1547600.0,8.6655,8.7177,8.6568,8.6742,1547600.0
2011-03-28 13:30:00,9.98,9.98,9.95,9.95,750800.0,8.6829,8.6829,8.6568,8.6568,750800.0
2011-03-28 14:00:00,9.96,9.98,9.95,9.96,443300.0,8.6655,8.6829,8.6568,8.6655,443300.0
2011-03-28 14:30:00,9.97,9.98,9.95,9.96,487400.0,8.6742,8.6829,8.6568,8.6655,487400.0
2011-03-28 15:00:00,9.96,9.97,9.94,9.96,1050000.0,8.6655,8.6742,8.6481,8.6655,1050000.0
2011-03-28 15:30:00,9.97,9.97,9.91,9.92,1527400.0,8.6742,8.6742,8.622,8.6307,1527400.0
2011-03-29 09:30:00,9.96,9.98,9.86,9.87,1598700.0,8.6655,8.6829,8.5784,8.5871,1598700.0
2011-03-29 10:00:00,9.88,10.0,9.82,9.86,2050400.0,8.5958,8.7003,8.5436,8.5784,2050400.0
2011-03-29 10:30:00,9.87,9.95,9.86,9.93,945400.0,8.5871,8.6568,8.5784,8.6394,945400.0
2011-03-29 11:00:00,9.93,9.95,9.84,9.85,643500.0,8.6394,8.6568,8.561,8.5697,643500.0
2011-03-29 11:30:00,9.84,9.87,9.82,9.86,631800.0,8.561,8.5871,8.5436,8.5784,631800.0
2011-03-29 12:00:00,9.85,9.9,9.85,9.87,574800.0,8.5697,8.6133,8.5697,8.5871,574800.0
2011-03-29 12:30:00,9.87,9.93,9.87,9.91,635500.0,8.5871,8.6394,8.5871,8.622,635500.0
2011-03-29 13:00:00,9.9,9.91,9.85,9.88,369900.0,8.6133,8.622,8.5697,8.5958,369900.0
2011-03-29 13:30:00,9.89,9.89,9.8,9.83,692300.0,8.6046,8.6046,8.5262,8.5523,692300.0
2011-03-29 14:00:00,9.83,9.85,9.75,9.75,888600.0,8.5523,8.5697,8.4827,8.4827,888600.0
2011-03-29 14:30:00,9.76,9.8,9.75,9.78,679100.0,8.4914,8.5262,8.4827,8.5088,679100.0
2011-03-29 15:00:00,9.78,9.81,9.75,9.77,854100.0,8.5088,8.5349,8.4827,8.5001,854100.0
2011-03-29 15:30:00,9.76,9.8,9.76,9.78,1646400.0,8.4914,8.5262,8.4914,8.5088,1646400.0
2011-03-30 09:30:00,9.86,9.95,9.81,9.9,1638500.0,8.5784,8.6568,8.5349,8.6133,1638500.0
2011-03-30 10:00:00,9.9,9.91,9.84,9.87,1670500.0,8.6133,8.622,8.561,8.5871,1670500.0
2011-03-30 10:30:00,9.87,9.98,9.87,9.94,2732100.0,8.5871,8.6829,8.5871,8.6481,2732100.0
2011-03-30 11:00:00,9.94,9.96,9.9,9.92,1988700.0,8.6481,8.6655,8.6133,8.6307,1988700.0
2011-03-30 11:30:00,9.93,9.98,9.92,9.96,1436100.0,8.6394,8.6829,8.6307,8.6655,1436100.0
2011-03-30 12:00:00,9.96,10.01,9.92,9.96,992800.0,8.6655,8.709,8.6307,8.6655,992800.0
2011-03-30 12:30:00,9.96,10.02,9.93,9.93,841300.0,8.6655,8.7177,8.6394,8.6394,841300.0
2011-03-30 13:00:00,9.94,9.99,9.93,9.94,644900.0,8.6481,8.6916,8.6394,8.6481,644900.0
2011-03-30 13:30:00,9.95,9.98,9.94,9.98,554400.0,8.6568,8.6829,8.6481,8.6829,554400.0
2011-03-30 14:00:00,9.97,10.06,9.96,10.01,1487900.0,8.6742,8.7525,8.6655,8.709,1487900.0
2011-03-30 14:30:00,10.02,10.05,9.97,10.0,566400.0,8.7177,8.7438,8.6742,8.7003,566400.0
2011-03-30 15:00:00,10.0,10.01,9.95,9.96,660500.0,8.7003,8.709,8.6568,8.6655,660500.0
2011-03-30 15:30:00,9.96,9.97,9.94,9.94,1022700.0,8.6655,8.6742,8.6481,8.6481,1022700.0
2011-03-31 09:30:00,9.84,9.85,9.71,9.75,1823600.0,8.561,8.5697,8.4479,8.4827,1823600.0
2011-03-31 10:00:00,9.76,9.8,9.73,9.77,850100.0,8.4914,8.5262,8.4653,8.5001,850100.0
2011-03-31 10:30:00,9.76,9.81,9.76,9.78,698100.0,8.4914,8.5349,8.4914,8.5088,698100.0
2011-03-31 11:00:00,9.78,9.78,9.73,9.74,734300.0,8.5088,8.5088,8.4653,8.474,734300.0
2011-03-31 11:30:00,9.74,9.83,9.73,9.8,738900.0,8.474,8.5523,8.4653,8.5262,738900.0
2011-03-31 12:00:00,9.8,9.86,9.8,9.85,389000.0,8.5262,8.5784,8.5262,8.5697,389000.0
2011-03-31 12:30:00,9.84,9.88,9.84,9.87,483200.0,8.561,8.5958,8.561,8.5871,483200.0
2011-03-31 13:00:00,9.87,9.88,9.83,9.85,532700.0,8.5871,8.5958,8.5523,8.5697,532700.0
2011-03-31 13:30:00,9.86,9.98,9.82,9.85,633300.0,8.5784,8.6829,8.5436,8.5697,633300.0
2011-03-31 14:00:00,9.86,9.86,9.8,9.82,755600.0,8.5784,8.5784,8.5262,8.5436,755600.0
2011-03-31 14:30:00,9.81,9.83,9.81,9.83,266700.0,8.5349,8.5523,8.5349,8.5523,266700.0
2011-03-31 15:00:00,9.83,9.85,9.82,9.82,471100.0,8.5523,8.5697,8.5436,8.5436,471100.0
2011-03-31 15:30:00,9.82,9.83,9.8,9.81,1963800.0,8.5436,8.5523,8.5262,8.5349,1963800.0
2011-04-01 09:30:00,9.92,9.94,9.81,9.82,2015400.0,8.6307,8.6481,8.5349,8.5436,2015400.0
2011-04-01 10:00:00,9.82,9.88,9.81,9.86,774700.0,8.5436,8.5958,8.5349,8.5784,774700.0
2011-04-01 10:30:00,9.86,9.87,9.83,9.86,533200.0,8.5784,8.5871,8.5523,8.5784,533200.0
2011-04-01 11:00:00,9.85,9.87,9.84,9.86,309300.0,8.5697,8.5871,8.561,8.5784,309300.0
2011-04-01 11:30:00,9.86,9.87,9.84,9.84,309400.0,8.5784,8.5871,8.561,8.561,309400.0
2011-04-01 12:00:00,9.85,9.88,9.83,9.87,788100.0,8.5697,8.5958,8.5523,8.5871,788100.0
2011-04-01 12:30:00,9.87,9.87,9.81,9.81,432100.0,8.5871,8.5871,8.5349,8.5349,432100.0
2011-04-01 13:00:00,9.81,9.83,9.77,9.81,897800.0,8.5349,8.5523,8.5001,8.5349,897800.0
2011-04-01 13:30:00,9.8,9.83,9.8,9.83,108400.0,8.5262,8.5523,8.5262,8.5523,108400.0
2011-04-01 14:00:00,9.82,9.83,9.8,9.82,331000.0,8.5436,8.5523,8.5262,8.5436,331000.0
2011-04-01 14:30:00,9.81,9.82,9.77,9.79,497500.0,8.5349,8.5436,8.5001,8.5175,497500.0
2011-04-01 15:00:00,9.79,9.82,9.78,9.82,819900.0,8.5175,8.5436,8.5088,8.5436,819900.0
2011-04-01 15:30:00,9.81,9.82,9.79,9.82,887900.0,8.5349,8.5436,8.5175,8.5436,887900.0
2011-04-04 09:30:00,9.79,9.88,9.78,9.81,1148500.0,8.5175,8.5958,8.5088,8.5349,1148500.0
2011-04-04 10:00:00,9.81,9.81,9.71,9.71,761100.0,8.5349,8.5349,8.4479,8.4479,761100.0
2011-04-04 10:30:00,9.72,9.77,9.7,9.73,1051100.0,8.4566,8.5001,8.4392,8.4653,1051100.0
2011-04-04 11:00:00,9.73,9.74,9.71,9.72,302600.0,8.4653,8.474,8.4479,8.4566,302600.0
2011-04-04 11:30:00,9.72,9.75,9.71,9.75,233200.0,8.4566,8.4827,8.4479,8.4827,233200.0
2011-04-04 12:00:00,9.74,9.77,9.72,9.77,505900.0,8.474,8.5001,8.4566,8.5001,505900.0
2011-04-04 12:30:00,9.77,9.8,9.75,9.78,468600.0,8.5001,8.5262,8.4827,8.5088,468600.0
2011-04-04 13:00:00,9.78,9.84,9.78,9.82,520100.0,8.5088,8.561,8.5088,8.5436,520100.0
2011-04-04 13:30:00,9.82,9.83,9.78,9.81,522100.0,8.5436,8.5523,8.5088,8.5349,522100.0
2011-04-04 14:00:00,9.8,9.83,9.78,9.8,419100.0,8.5262,8.5523,8.5088,8.5262,419100.0
2011-04-04 14:30:00,9.8,9.83,9.79,9.82,362400.0,8.5262,8.5523,8.5175,8.5436,362400.0
2011-04-04 15:00:00,9.82,9.83,9.8,9.81,527900.0,8.5436,8.5523,8.5262,8.5349,527900.0
2011-04-04 15:30:00,9.8,9.83,9.8,9.82,1628400.0,8.5262,8.5523,8.5262,8.5436,1628400.0
2011-04-05 09:30:00,9.79,9.82,9.74,9.74,1098700.0,8.5175,8.5436,8.474,8.474,1098700.0
2011-04-05 10:00:00,9.74,9.78,9.74,9.75,1013100.0,8.474,8.5088,8.474,8.4827,1013100.0
2011-04-05 10:30:00,9.76,9.78,9.72,9.75,924300.0,8.4914,8.5088,8.4566,8.4827,924300.0
2011-04-05 11:00:00,9.74,9.76,9.71,9.72,696100.0,8.474,8.4914,8.4479,8.4566,696100.0
2011-04-05 11:30:00,9.72,9.77,9.7,9.77,1059500.0,8.4566,8.5001,8.4392,8.5001,1059500.0
2011-04-05 12:00:00,9.76,9.8,9.76,9.78,752600.0,8.4914,8.5262,8.4914,8.5088,752600.0
2011-04-05 12:30:00,9.78,9.8,9.74,9.77,501900.0,8.5088,8.5262,8.474,8.5001,501900.0
2011-04-05 13:00:00,9.77,9.79,9.75,9.76,604000.0,8.5001,8.5175,8.4827,8.4914,604000.0
2011-04-05 13:30:00,9.77,9.77,9.73,9.75,399600.0,8.5001,8.5001,8.4653,8.4827,399600.0
2011-04-05 14:00:00,9.75,9.76,9.71,9.71,799800.0,8.4827,8.4914,8.4479,8.4479,799800.0
2011-04-05 14:30:00,9.71,9.72,9.69,9.7,1822100.0,8.4479,8.4566,8.4305,8.4392,1822100.0
2011-04-05 15:00:00,9.71,9.73,9.7,9.7,1482900.0,8.4479,8.4653,8.4392,8.4392,1482900.0
2011-04-05 15:30:00,9.7,9.73,9.7,9.71,2064200.0,8.4392,8.4653,8.4392,8.4479,2064200.0
2011-04-06 09:30:00,9.79,9.79,9.48,9.5,2515700.0,8.5175,8.5175,8.2478,8.2652,2515700.0
2011-04-06 10:00:00,9.5,9.54,9.31,9.41,5300200.0,8.2652,8.3,8.0999,8.1869,5300200.0
2011-04-06 10:30:00,9.41,9.54,9.39,9.48,1618000.0,8.1869,8.3,8.1695,8.2478,1618000.0
2011-04-06 11:00:00,9.48,9.49,9.43,9.49,1740900.0,8.2478,8.2565,8.2043,8.2565,1740900.0
2011-04-06 11:30:00,9.49,9.6,9.48,9.59,1969100.0,8.2565,8.3522,8.2478,8.3435,1969100.0
2011-04-06 12:00:00,9.59,9.69,9.52,9.53,1794800.0,8.3435,8.4305,8.2826,8.2913,1794800.0
2011-04-06 12:30:00,9.52,9.55,9.48,9.55,802900.0,8.2826,8.3087,8.2478,8.3087,802900.0
2011-04-06 13:00:00,9.54,9.61,9.52,9.56,844400.0,8.3,8.3609,8.2826,8.3174,844400.0
2011-04-06 13:30:00,9.56,9.57,9.51,9.57,264300.0,8.3174,8.3261,8.2739,8.3261,264300.0
2011-04-06 14:00:00,9.57,9.57,9.49,9.51,1167600.0,8.3261,8.3261,8.2565,8.2739,1167600.0
2011-04-06 14:30:00,9.51,9.56,9.49,9.55,568100.0,8.2739,8.3174,8.2565,8.3087,568100.0
2011-04-06 15:00:00,9.54,9.58,9.53,9.57,532700.0,8.3,8.3348,8.2913,8.3261,532700.0
2011-04-06 15:30:00,9.57,9.6,9.54,9.6,1662000.0,8.3261,8.3522,8.3,8.3522,1662000.0
2011-04-07 09:30:00,9.59,9.61,9.48,9.51,1076300.0,8.3435,8.3609,8.2478,8.2739,1076300.0
2011-04-07 10:00:00,9.51,9.52,9.46,9.49,890100.0,8.2739,8.2826,8.2304,8.2565,890100.0
2011-04-07 10:30:00,9.49,9.5,9.4,9.48,1429600.0,8.2565,8.2652,8.1782,8.2478,1429600.0
2011-04-07 11:00:00,9.47,9.48,9.38,9.38,1201100.0,8.2391,8.2478,8.1608,8.1608,1201100.0
2011-04-07 11:30:00,9.39,9.42,9.33,9.42,1105700.0,8.1695,8.1956,8.1173,8.1956,1105700.0
2011-04-07 12:00:00,9.42,9.49,9.41,9.46,365400.0,8.1956,8.2565,8.1869,8.2304,365400.0
2011-04-07 12:30:00,9.46,9.47,9.44,9.44,302200.0,8.2304,8.2391,8.213,8.213,302200.0
2011-04-07 13:00:00,9.45,9.45,9.39,9.42,1231600.0,8.2217,8.2217,8.1695,8.1956,1231600.0
2011-04-07 13:30:00,9.42,9.42,9.35,9.36,1314500.0,8.1956,8.1956,8.1347,8.1434,1314500.0
2011-04-07 14:00:00,9.36,9.39,9.35,9.36,421100.0,8.1434,8.1695,8.1347,8.1434,421100.0
2011-04-07 14:30:00,9.37,9.39,9.36,9.37,481000.0,8.1521,8.1695,8.1434,8.1521,481000.0
2011-04-07 15:00:00,9.36,9.38,9.35,9.35,1241300.0,8.1434,8.1608,8.1347,8.1347,1241300.0
2011-04-07 15:30:00,9.36,9.41,9.34,9.41,2118300.0,8.1434,8.1869,8.126,8.1869,2118300.0
2011-04-08 09:30:00,9.37,9.38,9.13,9.13,2541000.0,8.1521,8.1608,7.9433,7.9433,2541000.0
2011-04-08 10:00:00,9.13,9.16,9.04,9.15,2880300.0,7.9433,7.9694,7.865,7.9607,2880300.0
2011-04-08 10:30:00,9.16,9.19,9.04,9.05,1030700.0,7.9694,7.9955,7.865,7.8737,1030700.0
2011-04-08 11:00:00,9.05,9.08,8.93,9.01,2775500.0,7.8737,7.8998,7.7693,7.8389,2775500.0
2011-04-08 11:30:00,9.0,9.04,8.97,9.0,1426900.0,7.8302,7.865,7.8041,7.8302,1426900.0
2011-04-08 12:00:00,9.0,9.05,9.0,9.04,749200.0,7.8302,7.8737,7.8302,7.865,749200.0
2011-04-08 12:30:00,9.04,9.09,9.03,9.03,821300.0,7.865,7.9085,7.8563,7.8563,821300.0
2011-04-08 13:00:00,9.04,9.08,8.98,9.01,1066900.0,7.865,7.8998,7.8128,7.8389,1066900.0
2011-04-08 13:30:00,9.01,9.02,8.97,9.0,1795500.0,7.8389,7.8476,7.8041,7.8302,1795500.0
2011-04-08 14:00:00,9.0,9.02,8.95,8.96,1497300.0,7.8302,7.8476,7.7867,7.7954,1497300.0
2011-04-08 14:30:00,8.95,9.0,8.94,8.99,1252100.0,7.7867,7.8302,7.778,7.8215,1252100.0
2011-04-08 15:00:00,8.98,9.05,8.98,8.99,1261900.0,7.8128,7.8737,7.8128,7.8215,1261900.0
2011-04-08 15:30:00,9.0,9.09,8.99,9.05,2549100.0,7.8302,7.9085,7.8215,7.8737,2549100.0
2011-04-11 09:30:00,9.0,9.28,8.99,9.2,5297100.0,7.8302,8.0738,7.8215,8.0042,5297100.0
2011-04-11 10:00:00,9.2,9.26,9.16,9.24,2072600.0,8.0042,8.0564,7.9694,8.039,2072600.0
2011-04-11 10:30:00,9.25,9.35,9.24,9.32,2142900.0,8.0477,8.1347,8.039,8.1086,2142900.0
2011-04-11 11:00:00,9.32,9.35,9.29,9.3,1203900.0,8.1086,8.1347,8.0825,8.0912,1203900.0
2011-04-11 11:30:00,9.3,9.31,9.26,9.27,682600.0,8.0912,8.0999,8.0564,8.0651,682600.0
2011-04-11 12:00:00,9.27,9.32,9.25,9.28,561600.0,8.0651,8.1086,8.0477,8.0738,561600.0
2011-04-11 12:30:00,9.28,9.32,9.27,9.3,1048800.0,8.0738,8.1086,8.0651,8.0912,1048800.0
2011-04-11 13:00:00,9.31,9.37,9.27,9.33,1275900.0,8.0999,8.1521,8.0651,8.1173,1275900.0
2011-04-11 13:30:00,9.33,9.42,9.31,9.39,1750600.0,8.1173,8.1956,8.0999,8.1695,1750600.0
2011-04-11 14:00:00,9.39,9.42,9.38,9.38,826400.0,8.1695,8.1956,8.1608,8.1608,826400.0
2011-04-11 14:30:00,9.38,9.52,9.37,9.5,1179200.0,8.1608,8.2826,8.1521,8.2652,1179200.0
2011-04-11 15:00:00,9.49,9.5,9.39,9.42,1749700.0,8.2565,8.2652,8.1695,8.1956,1749700.0
2011-04-11 15:30:00,9.43,9.45,9.34,9.43,3427500.0,8.2043,8.2217,8.126,8.2043,3427500.0
2011-04-12 09:30:00,9.38,9.74,9.38,9.72,4103600.0,8.1608,8.474,8.1608,8.4566,4103600.0
2011-04-12 10:00:00,9.71,10.1,9.7,10.07,7478700.0,8.4479,8.7873,8.4392,8.7612,7478700.0
2011-04-12 10:30:00,10.07,10.13,9.96,10.0,6058300.0,8.7612,8.8134,8.6655,8.7003,6058300.0
2011-04-12 11:00:00,10.0,10.11,10.0,10.07,3757600.0,8.7003,8.796,8.7003,8.7612,3757600.0
2011-04-12 11:30:00,10.07,10.11,9.93,9.96,3049000.0,8.7612,8.796,8.6394,8.6655,3049000.0
2011-04-12 12:00:00,9.95,10.0,9.9,9.92,2938200.0,8.6568,8.7003,8.6133,8.6307,2938200.0
2011-04-12 12:30:00,9.92,9.94,9.86,9.88,1476100.0,8.6307,8.6481,8.5784,8.5958,1476100.0
2011-04-12 13:00:00,9.87,9.89,9.83,9.85,837700.0,8.5871,8.6046,8.5523,8.5697,837700.0
2011-04-12 13:30:00,9.84,9.9,9.78,9.84,3119800.0,8.561,8.6133,8.5088,8.561,3119800.0
2011-04-12 14:00:00,9.84,9.94,9.81,9.88,1345500.0,8.561,8.6481,8.5349,8.5958,1345500.0
2011-04-12 14:30:00,9.88,9.95,9.87,9.89,1605200.0,8.5958,8.6568,8.5871,8.6046,1605200.0
2011-04-12 15:00:00,9.89,9.94,9.85,9.92,1269800.0,8.6046,8.6481,8.5697,8.6307,1269800.0
2011-04-12 15:30:00,9.92,9.96,9.89,9.9,3801400.0,8.6307,8.6655,8.6046,8.6133,3801400.0
2011-04-13 09:30:00,9.92,9.99,9.69,9.72,2726200.0,8.6307,8.6916,8.4305,8.4566,2726200.0
2011-04-13 10:00:00,9.73,9.79,9.69,9.77,1922000.0,8.4653,8.5175,8.4305,8.5001,1922000.0
2011-04-13 10:30:00,9.76,9.77,9.69,9.72,1136900.0,8.4914,8.5001,8.4305,8.4566,1136900.0
2011-04-13 11:00:00,9.72,9.75,9.64,9.65,1295100.0,8.4566,8.4827,8.387,8.3957,1295100.0
2011-04-13 11:30:00,9.65,9.66,9.6,9.62,896100.0,8.3957,8.4044,8.3522,8.3696,896100.0
2011-04-13 12:00:00,9.62,9.66,9.62,9.64,441900.0,8.3696,8.4044,8.3696,8.387,441900.0
2011-04-13 12:30:00,9.64,9.7,9.62,9.63,1583400.0,8.387,8.4392,8.3696,8.3783,1583400.0
2011-04-13 13:00:00,9.63,9.67,9.63,9.64,317900.0,8.3783,8.4131,8.3783,8.387,317900.0
2011-04-13 13:30:00,9.64,9.64,9.6,9.63,457600.0,8.387,8.387,8.3522,8.3783,457600.0
2011-04-13 14:00:00,9.63,9.65,9.51,9.6,1424400.0,8.3783,8.3957,8.2739,8.3522,1424400.0
2011-04-13 14:30:00,9.61,9.65,9.59,9.64,902700.0,8.3609,8.3957,8.3435,8.387,902700.0
2011-04-13 15:00:00,9.64,9.65,9.57,9.57,1164200.0,8.387,8.3957,8.3261,8.3261,1164200.0
2011-04-13 15:30:00,9.57,9.59,9.53,9.57,1372100.0,8.3261,8.3435,8.2913,8.3261,1372100.0
2011-04-14 09:30:00,9.56,9.61,9.35,9.4,1269200.0,8.3174,8.3609,8.1347,8.1782,1269200.0
2011-04-14 10:00:00,9.4,9.41,9.33,9.36,1444300.0,8.1782,8.1869,8.1173,8.1434,1444300.0
2011-04-14 10:30:00,9.35,9.39,9.31,9.31,1032800.0,8.1347,8.1695,8.0999,8.0999,1032800.0
2011-04-14 11:00:00,9.31,9.36,9.26,9.28,1008500.0,8.0999,8.1434,8.0564,8.0738,1008500.0
2011-04-14 11:30:00,9.27,9.29,9.22,9.24,1429500.0,8.0651,8.0825,8.0216,8.039,1429500.0
2011-04-14 12:00:00,9.24,9.32,9.24,9.3,966900.0,8.039,8.1086,8.039,8.0912,966900.0
2011-04-14 12:30:00,9.3,9.31,9.26,9.29,380700.0,8.0912,8.0999,8.0564,8.0825,380700.0
2011-04-14 13:00:00,9.3,9.3,9.28,9.29,232500.0,8.0912,8.0912,8.0738,8.0825,232500.0
2011-04-14 13:30:00,9.29,9.29,9.27,9.28,212600.0,8.0825,8.0825,8.0651,8.0738,212600.0
2011-04-14 14:00:00,9.28,9.29,9.27,9.27,141800.0,8.0738,8.0825,8.0651,8.0651,141800.0
2011-04-14 14:30:00,9.28,9.29,9.26,9.29,346400.0,8.0738,8.0825,8.0564,8.0825,346400.0
2011-04-14 15:00:00,9.29,9.32,9.28,9.32,393600.0,8.0825,8.1086,8.0738,8.1086,393600.0
2011-04-14 15:30:00,9.32,9.35,9.31,9.35,1579000.0,8.1086,8.1347,8.0999,8.1347,1579000.0
2011-04-15 09:30:00,9.34,9.45,9.22,9.26,2422000.0,8.126,8.2217,8.0216,8.0564,2422000.0
2011-04-15 10:00:00,9.26,9.32,9.21,9.21,1422800.0,8.0564,8.1086,8.0129,8.0129,1422800.0
2011-04-15 10:30:00,9.22,9.25,9.15,9.16,2401500.0,8.0216,8.0477,7.9607,7.9694,2401500.0
2011-04-15 11:00:00,9.16,9.2,9.13,9.19,1358600.0,7.9694,8.0042,7.9433,7.9955,1358600.0
2011-04-15 11:30:00,9.18,9.26,9.18,9.21,647200.0,7.9868,8.0564,7.9868,8.0129,647200.0
2011-04-15 12:00:00,9.21,9.27,9.2,9.27,600300.0,8.0129,8.0651,8.0042,8.0651,600300.0
2011-04-15 12:30:00,9.27,9.3,9.18,9.2,1252300.0,8.0651,8.0912,7.9868,8.0042,1252300.0
2011-04-15 13:00:00,9.21,9.27,9.15,9.22,618800.0,8.0129,8.0651,7.9607,8.0216,618800.0
2011-04-15 13:30:00,9.21,9.25,9.21,9.23,499100.0,8.0129,8.0477,8.0129,8.0303,499100.0
2011-04-15 14:00:00,9.22,9.24,9.2,9.2,663200.0,8.0216,8.039,8.0042,8.0042,663200.0
2011-04-15 14:30:00,9.2,9.26,9.2,9.25,617100.0,8.0042,8.0564,8.0042,8.0477,617100.0
2011-04-15 15:00:00,9.26,9.3,9.23,9.26,1316900.0,8.0564,8.0912,8.0303,8.0564,1316900.0
2011-04-15 15:30:00,9.25,9.31,9.23,9.25,1522700.0,8.0477,8.0999,8.0303,8.0477,1522700.0
2011-04-18 09:30:00,9.27,9.42,9.18,9.25,3344400.0,8.0651,8.1956,7.9868,8.0477,3344400.0
2011-04-18 10:00:00,9.25,9.3,9.11,9.14,3138100.0,8.0477,8.0912,7.9259,7.952,3138100.0
2011-04-18 10:30:00,9.14,9.16,9.01,9.07,3980900.0,7.952,7.9694,7.8389,7.8911,3980900.0
2011-04-18 11:00:00,9.07,9.1,9.04,9.07,1433700.0,7.8911,7.9172,7.865,7.8911,1433700.0
2011-04-18 11:30:00,9.07,9.18,9.04,9.18,1606800.0,7.8911,7.9868,7.865,7.9868,1606800.0
2011-04-18 12:00:00,9.18,9.23,9.13,9.19,1593700.0,7.9868,8.0303,7.9433,7.9955,1593700.0
2011-04-18 12:30:00,9.19,9.23,9.13,9.14,1292000.0,7.9955,8.0303,7.9433,7.952,1292000.0
2011-04-18 13:00:00,9.14,9.16,9.1,9.13,868600.0,7.952,7.9694,7.9172,7.9433,868600.0
2011-04-18 13:30:00,9.13,9.2,9.11,9.18,829700.0,7.9433,8.0042,7.9259,7.9868,829700.0
2011-04-18 14:00:00,9.18,9.2,9.17,9.18,777900.0,7.9868,8.0042,7.9781,7.9868,777900.0
2011-04-18 14:30:00,9.18,9.2,9.16,9.18,1104100.0,7.9868,8.0042,7.9694,7.9868,1104100.0
2011-04-18 15:00:00,9.18,9.2,9.13,9.15,961300.0,7.9868,8.0042,7.9433,7.9607,961300.0
2011-04-18 15:30:00,9.16,9.18,9.13,9.14,1727600.0,7.9694,7.9868,7.9433,7.952,1727600.0
2011-04-19 09:30:00,9.19,9.24,9.12,9.16,2598300.0,7.9955,8.039,7.9346,7.9694,2598300.0
2011-04-19 10:00:00,9.16,9.17,9.05,9.17,1158900.0,7.9694,7.9781,7.8737,7.9781,1158900.0
2011-04-19 10:30:00,9.17,9.19,9.13,9.17,457400.0,7.9781,7.9955,7.9433,7.9781,457400.0
2011-04-19 11:00:00,9.18,9.18,9.11,9.12,428900.0,7.9868,7.9868,7.9259,7.9346,428900.0
2011-04-19 11:30:00,9.12,9.12,9.05,9.05,973000.0,7.9346,7.9346,7.8737,7.8737,973000.0
2011-04-19 12:00:00,9.06,9.1,9.03,9.08,892900.0,7.8824,7.9172,7.8563,7.8998,892900.0
2011-04-19 12:30:00,9.08,9.13,9.08,9.11,463900.0,7.8998,7.9433,7.8998,7.9259,463900.0
2011-04-19 13:00:00,9.12,9.14,9.07,9.13,389900.0,7.9346,7.952,7.8911,7.9433,389900.0
2011-04-19 13:30:00,9.13,9.15,9.12,9.13,272900.0,7.9433,7.9607,7.9346,7.9433,272900.0
2011-04-19 14:00:00,9.13,9.15,9.13,9.13,471300.0,7.9433,7.9607,7.9433,7.9433,471300.0
2011-04-19 14:30:00,9.13,9.15,9.1,9.1,321200.0,7.9433,7.9607,7.9172,7.9172,321200.0
2011-04-19 15:00:00,9.1,9.13,9.08,9.08,499200.0,7.9172,7.9433,7.8998,7.8998,499200.0
2011-04-19 15:30:00,9.08,9.15,9.06,9.13,1598600.0,7.8998,7.9607,7.8824,7.9433,1598600.0
2011-04-20 09:30:00,9.12,9.19,9.09,9.15,3631200.0,7.9346,7.9955,7.9085,7.9607,3631200.0
2011-04-20 10:00:00,9.14,9.18,9.13,9.16,1167400.0,7.952,7.9868,7.9433,7.9694,1167400.0
2011-04-20 10:30:00,9.15,9.16,9.12,9.15,1892800.0,7.9607,7.9694,7.9346,7.9607,1892800.0
2011-04-20 11:00:00,9.15,9.17,9.13,9.13,2237600.0,7.9607,7.9781,7.9433,7.9433,2237600.0
2011-04-20 11:30:00,9.14,9.14,9.05,9.08,1079100.0,7.952,7.952,7.8737,7.8998,1079100.0
2011-04-20 12:00:00,9.08,9.08,9.0,9.06,1377200.0,7.8998,7.8998,7.8302,7.8824,1377200.0
2011-04-20 12:30:00,9.05,9.1,9.05,9.07,468900.0,7.8737,7.9172,7.8737,7.8911,468900.0
2011-04-20 13:00:00,9.07,9.07,9.03,9.04,261000.0,7.8911,7.8911,7.8563,7.865,261000.0
2011-04-20 13:30:00,9.03,9.05,9.0,9.01,847300.0,7.8563,7.8737,7.8302,7.8389,847300.0
2011-04-20 14:00:00,9.0,9.03,8.97,8.98,822200.0,7.8302,7.8563,7.8041,7.8128,822200.0
2011-04-20 14:30:00,8.99,8.99,8.91,8.92,1447200.0,7.8215,7.8215,7.7519,7.7606,1447200.0
2011-04-20 15:00:00,8.92,8.99,8.91,8.99,2357600.0,7.7606,7.8215,7.7519,7.8215,2357600.0
2011-04-20 15:30:00,8.98,9.08,8.98,9.08,3830900.0,7.8128,7.8998,7.8128,7.8998,3830900.0
2011-04-21 09:30:00,9.02,9.07,9.0,9.06,1469200.0,7.8476,7.8911,7.8302,7.8824,1469200.0
2011-04-21 10:00:00,9.05,9.18,9.03,9.16,1924500.0,7.8737,7.9868,7.8563,7.9694,1924500.0
2011-04-21 10:30:00,9.17,9.17,9.09,9.12,1017600.0,7.9781,7.9781,7.9085,7.9346,1017600.0
2011-04-21 11:00:00,9.13,9.16,9.12,9.16,324000.0,7.9433,7.9694,7.9346,7.9694,324000.0
2011-04-21 11:30:00,9.16,9.17,9.14,9.15,630800.0,7.9694,7.9781,7.952,7.9607,630800.0
2011-04-21 12:00:00,9.15,9.16,9.14,9.15,312500.0,7.9607,7.9694,7.952,7.9607,312500.0
2011-04-21 12:30:00,9.16,9.17,9.13,9.13,335300.0,7.9694,7.9781,7.9433,7.9433,335300.0
2011-04-21 13:00:00,9.14,9.16,9.13,9.16,390700.0,7.952,7.9694,7.9433,7.9694,390700.0
2011-04-21 13:30:00,9.15,9.16,9.11,9.12,159700.0,7.9607,7.9694,7.9259,7.9346,159700.0
2011-04-21 14:00:00,9.12,9.14,9.11,9.12,251400.0,7.9346,7.952,7.9259,7.9346,251400.0
2011-04-21 14:30:00,9.12,9.13,9.08,9.09,529600.0,7.9346,7.9433,7.8998,7.9085,529600.0
2011-04-21 15:00:00,9.09,9.1,9.05,9.09,355800.0,7.9085,7.9172,7.8737,7.9085,355800.0
2011-04-21 15:30:00,9.09,9.1,9.05,9.05,1274200.0,7.9085,7.9172,7.8737,7.8737,1274200.0
2011-04-25 09:30:00,9.03,9.18,9.01,9.12,1166800.0,7.8563,7.9868,7.8389,7.9346,1166800.0
2011-04-25 10:00:00,9.12,9.14,9.06,9.12,1395900.0,7.9346,7.952,7.8824,7.9346,1395900.0
2011-04-25 10:30:00,9.11,9.24,9.09,9.19,1255800.0,7.9259,8.039,7.9085,7.9955,1255800.0
2011-04-25 11:00:00,9.19,9.2,9.14,9.17,651100.0,7.9955,8.0042,7.952,7.9781,651100.0
2011-04-25 11:30:00,9.18,9.19,9.16,9.16,493200.0,7.9868,7.9955,7.9694,7.9694,493200.0
2011-04-25 12:00:00,9.17,9.18,9.14,9.16,410200.0,7.9781,7.9868,7.952,7.9694,410200.0
2011-04-25 12:30:00,9.16,9.18,9.15,9.18,232800.0,7.9694,7.9868,7.9607,7.9868,232800.0
2011-04-25 13:00:00,9.18,9.19,9.16,9.17,221200.0,7.9868,7.9955,7.9694,7.9781,221200.0
2011-04-25 13:30:00,9.17,9.18,9.12,9.12,861200.0,7.9781,7.9868,7.9346,7.9346,861200.0
2011-04-25 14:00:00,9.13,9.13,9.1,9.11,353600.0,7.9433,7.9433,7.9172,7.9259,353600.0
2011-04-25 14:30:00,9.11,9.12,9.04,9.06,749100.0,7.9259,7.9346,7.865,7.8824,749100.0
2011-04-25 15:00:00,9.06,9.06,9.01,9.02,1514700.0,7.8824,7.8824,7.8389,7.8476,1514700.0
2011-04-25 15:30:00,9.03,9.05,9.0,9.0,3141000.0,7.8563,7.8737,7.8302,7.8302,3141000.0
2011-04-26 09:30:00,9.28,9.64,9.21,9.58,7152600.0,8.0738,8.387,8.0129,8.3348,7152600.0
2011-04-26 10:00:00,9.58,9.84,9.55,9.75,7485000.0,8.3348,8.561,8.3087,8.4827,7485000.0
2011-04-26 10:30:00,9.75,9.75,9.65,9.68,1889800.0,8.4827,8.4827,8.3957,8.4218,1889800.0
2011-04-26 11:00:00,9.68,9.79,9.67,9.77,2383300.0,8.4218,8.5175,8.4131,8.5001,2383300.0
2011-04-26 11:30:00,9.77,9.82,9.74,9.78,1628700.0,8.5001,8.5436,8.474,8.5088,1628700.0
2011-04-26 12:00:00,9.79,9.87,9.76,9.86,3725600.0,8.5175,8.5871,8.4914,8.5784,3725600.0
2011-04-26 12:30:00,9.86,9.92,9.84,9.91,2398500.0,8.5784,8.6307,8.561,8.622,2398500.0
2011-04-26 13:00:00,9.92,9.93,9.81,9.87,1949400.0,8.6307,8.6394,8.5349,8.5871,1949400.0
2011-04-26 13:30:00,9.87,9.9,9.86,9.87,1091400.0,8.5871,8.6133,8.5784,8.5871,1091400.0
2011-04-26 14:00:00,9.87,9.88,9.79,9.87,1579500.0,8.5871,8.5958,8.5175,8.5871,1579500.0
2011-04-26 14:30:00,9.88,9.95,9.82,9.94,2241100.0,8.5958,8.6568,8.5436,8.6481,2241100.0
2011-04-26 15:00:00,9.93,9.96,9.9,9.96,2083200.0,8.6394,8.6655,8.6133,8.6655,2083200.0
2011-04-26 15:30:00,9.96,10.06,9.94,9.97,5148300.0,8.6655,8.7525,8.6481,8.6742,5148300.0
2011-04-27 09:30:00,9.81,10.19,9.8,10.08,4345400.0,8.5349,8.8656,8.5262,8.7699,4345400.0
2011-04-27 10:00:00,10.08,10.08,9.9,9.9,2313000.0,8.7699,8.7699,8.6133,8.6133,2313000.0
2011-04-27 10:30:00,9.9,10.07,9.84,10.07,2346700.0,8.6133,8.7612,8.561,8.7612,2346700.0
2011-04-27 11:00:00,10.06,10.11,10.02,10.04,1150300.0,8.7525,8.796,8.7177,8.7351,1150300.0
2011-04-27 11:30:00,10.04,10.05,9.94,9.98,1362100.0,8.7351,8.7438,8.6481,8.6829,1362100.0
2011-04-27 12:00:00,9.99,10.0,9.91,9.99,919700.0,8.6916,8.7003,8.622,8.6916,919700.0
2011-04-27 12:30:00,9.99,10.07,9.98,9.98,796800.0,8.6916,8.7612,8.6829,8.6829,796800.0
2011-04-27 13:00:00,9.99,10.0,9.91,9.95,601000.0,8.6916,8.7003,8.622,8.6568,601000.0
2011-04-27 13:30:00,9.95,10.03,9.93,9.96,636900.0,8.6568,8.7264,8.6394,8.6655,636900.0
2011-04-27 14:00:00,9.96,9.97,9.9,9.91,657000.0,8.6655,8.6742,8.6133,8.622,657000.0
2011-04-27 14:30:00,9.91,10.05,9.91,10.03,878500.0,8.622,8.7438,8.622,8.7264,878500.0
2011-04-27 15:00:00,10.02,10.1,9.99,10.1,1206700.0,8.7177,8.7873,8.6916,8.7873,1206700.0
2011-04-27 15:30:00,10.1,10.13,10.04,10.05,2429600.0,8.7873,8.8134,8.7351,8.7438,2429600.0
2011-04-28 09:30:00,10.04,10.12,9.94,10.0,1167600.0,8.7351,8.8047,8.6481,8.7003,1167600.0
2011-04-28 10:00:00,10.01,10.06,9.95,10.04,1092300.0,8.709,8.7525,8.6568,8.7351,1092300.0
2011-04-28 10:30:00,10.04,10.05,9.9,9.94,871700.0,8.7351,8.7438,8.6133,8.6481,871700.0
2011-04-28 11:00:00,9.93,9.96,9.82,9.83,805100.0,8.6394,8.6655,8.5436,8.5523,805100.0
2011-04-28 11:30:00,9.84,9.86,9.81,9.83,1163900.0,8.561,8.5784,8.5349,8.5523,1163900.0
2011-04-28 12:00:00,9.84,9.96,9.83,9.94,490800.0,8.561,8.6655,8.5523,8.6481,490800.0
2011-04-28 12:30:00,9.94,9.95,9.91,9.91,491300.0,8.6481,8.6568,8.622,8.622,491300.0
2011-04-28 13:00:00,9.91,9.93,9.86,9.92,451200.0,8.622,8.6394,8.5784,8.6307,451200.0
2011-04-28 13:30:00,9.92,9.96,9.92,9.94,980200.0,8.6307,8.6655,8.6307,8.6481,980200.0
2011-04-28 14:00:00,9.95,10.0,9.93,9.98,899400.0,8.6568,8.7003,8.6394,8.6829,899400.0
2011-04-28 14:30:00,9.97,10.13,9.97,10.1,734500.0,8.6742,8.8134,8.6742,8.7873,734500.0
2011-04-28 15:00:00,10.1,10.1,9.96,10.04,1029200.0,8.7873,8.7873,8.6655,8.7351,1029200.0
2011-04-28 15:30:00,10.04,10.12,10.0,10.06,1921100.0,8.7351,8.8047,8.7003,8.7525,1921100.0
2011-04-29 09:30:00,9.92,10.39,9.87,10.29,2733300.0,8.6307,9.0396,8.5871,8.9526,2733300.0
2011-04-29 10:00:00,10.28,10.38,10.22,10.37,1226800.0,8.9439,9.0309,8.8917,9.0222,1226800.0
2011-04-29 10:30:00,10.37,10.55,10.35,10.46,3625800.0,9.0222,9.1788,9.0048,9.1005,3625800.0
2011-04-29 11:00:00,10.46,10.54,10.4,10.52,1555700.0,9.1005,9.1701,9.0483,9.1527,1555700.0
2011-04-29 11:30:00,10.51,10.68,10.5,10.6,2643500.0,9.144,9.2919,9.1353,9.2223,2643500.0
2011-04-29 12:00:00,10.6,10.7,10.55,10.62,1386700.0,9.2223,9.3093,9.1788,9.2397,1386700.0
2011-04-29 12:30:00,10.61,10.65,10.57,10.6,998800.0,9.231,9.2658,9.1962,9.2223,998800.0
2011-04-29 13:00:00,10.59,10.65,10.54,10.55,825600.0,9.2136,9.2658,9.1701,9.1788,825600.0
2011-04-29 13:30:00,10.55,10.59,10.5,10.52,958500.0,9.1788,9.2136,9.1353,9.1527,958500.0
2011-04-29 14:00:00,10.51,10.55,10.45,10.46,938800.0,9.144,9.1788,9.0918,9.1005,938800.0
2011-04-29 14:30:00,10.45,10.5,10.32,10.33,1764000.0,9.0918,9.1353,8.9787,8.9874,1764000.0
2011-04-29 15:00:00,10.34,10.36,10.3,10.32,719700.0,8.9961,9.0135,8.9613,8.9787,719700.0
2011-04-29 15:30:00,10.31,10.4,10.31,10.38,1549000.0,8.97,9.0483,8.97,9.0309,1549000.0
2011-05-02 09:30:00,10.66,10.8,10.3,10.39,3534300.0,9.2745,9.3963,8.9613,9.0396,3534300.0
2011-05-02 10:00:00,10.39,10.49,10.37,10.45,1524600.0,9.0396,9.1266,9.0222,9.0918,1524600.0
2011-05-02 10:30:00,10.45,10.49,10.43,10.48,577600.0,9.0918,9.1266,9.0744,9.1179,577600.0
2011-05-02 11:00:00,10.48,10.54,10.45,10.46,1134800.0,9.1179,9.1701,9.0918,9.1005,1134800.0
2011-05-02 11:30:00,10.46,10.55,10.41,10.52,765200.0,9.1005,9.1788,9.057,9.1527,765200.0
2011-05-02 12:00:00,10.51,10.52,10.41,10.45,366500.0,9.144,9.1527,9.057,9.0918,366500.0
2011-05-02 12:30:00,10.44,10.49,10.4,10.45,554600.0,9.0831,9.1266,9.0483,9.0918,554600.0
2011-05-02 13:00:00,10.44,10.54,10.43,10.51,681400.0,9.0831,9.1701,9.0744,9.144,681400.0
2011-05-02 13:30:00,10.51,10.54,10.45,10.48,476800.0,9.144,9.1701,9.0918,9.1179,476800.0
2011-05-02 14:00:00,10.48,10.51,10.45,10.5,531200.0,9.1179,9.144,9.0918,9.1353,531200.0
2011-05-02 14:30:00,10.49,10.5,10.43,10.47,756600.0,9.1266,9.1353,9.0744,9.1092,756600.0
2011-05-02 15:00:00,10.48,10.49,10.43,10.47,820200.0,9.1179,9.1266,9.0744,9.1092,820200.0
2011-05-02 15:30:00,10.47,10.5,10.44,10.47,1636500.0,9.1092,9.1353,9.0831,9.1092,1636500.0
2011-05-03 09:30:00,10.3,10.5,10.3,10.34,1262500.0,8.9613,9.1353,8.9613,8.9961,1262500.0
2011-05-03 10:00:00,10.35,10.49,10.35,10.46,1190000.0,9.0048,9.1266,9.0048,9.1005,1190000.0
2011-05-03 10:30:00,10.46,10.49,10.43,10.45,497300.0,9.1005,9.1266,9.0744,9.0918,497300.0
2011-05-03 11:00:00,10.45,10.47,10.43,10.44,443200.0,9.0918,9.1092,9.0744,9.0831,443200.0
2011-05-03 11:30:00,10.44,10.46,10.43,10.46,462200.0,9.0831,9.1005,9.0744,9.1005,462200.0
2011-05-03 12:00:00,10.46,10.48,10.43,10.44,499400.0,9.1005,9.1179,9.0744,9.0831,499400.0
2011-05-03 12:30:00,10.44,10.45,10.42,10.42,196300.0,9.0831,9.0918,9.0657,9.0657,196300.0
2011-05-03 13:00:00,10.42,10.46,10.42,10.45,368400.0,9.0657,9.1005,9.0657,9.0918,368400.0
2011-05-03 13:30:00,10.45,10.61,10.43,10.58,1947300.0,9.0918,9.231,9.0744,9.2049,1947300.0
2011-05-03 14:00:00,10.58,10.62,10.52,10.53,936400.0,9.2049,9.2397,9.1527,9.1614,936400.0
2011-05-03 14:30:00,10.52,10.59,10.52,10.57,791200.0,9.1527,9.2136,9.1527,9.1962,791200.0
2011-05-03 15:00:00,10.56,10.61,10.53,10.54,1531900.0,9.1875,9.231,9.1614,9.1701,1531900.0
2011-05-03 15:30:00,10.53,10.55,10.49,10.54,1861600.0,9.1614,9.1788,9.1266,9.1701,1861600.0
2011-05-04 09:30:00,10.53,10.7,10.5,10.64,1508100.0,9.1614,9.3093,9.1353,9.2571,1508100.0
2011-05-04 10:00:00,10.64,10.66,10.57,10.66,1205200.0,9.2571,9.2745,9.1962,9.2745,1205200.0
2011-05-04 10:30:00,10.65,10.71,10.38,10.41,3227700.0,9.2658,9.318,9.0309,9.057,3227700.0
2011-05-04 11:00:00,10.41,10.48,10.28,10.3,1387600.0,9.057,9.1179,8.9439,8.9613,1387600.0
2011-05-04 11:30:00,10.3,10.38,10.28,10.28,1002900.0,8.9613,9.0309,8.9439,8.9439,1002900.0
2011-05-04 12:00:00,10.29,10.32,10.2,10.29,1268200.0,8.9526,8.9787,8.8743,8.9526,1268200.0
2011-05-04 12:30:00,10.29,10.39,10.29,10.39,411000.0,8.9526,9.0396,8.9526,9.0396,411000.0
2011-05-04 13:00:00,10.39,10.44,10.36,10.43,511300.0,9.0396,9.0831,9.0135,9.0744,511300.0
2011-05-04 13:30:00,10.43,10.47,10.37,10.38,633900.0,9.0744,9.1092,9.0222,9.0309,633900.0
2011-05-04 14:00:00,10.38,10.39,10.3,10.35,663600.0,9.0309,9.0396,8.9613,9.0048,663600.0
2011-05-04 14:30:00,10.35,10.44,10.35,10.4,486600.0,9.0048,9.0831,9.0048,9.0483,486600.0
2011-05-04 15:00:00,10.39,10.47,10.39,10.45,721900.0,9.0396,9.1092,9.0396,9.0918,721900.0
2011-05-04 15:30:00,10.45,10.5,10.42,10.48,1232800.0,9.0918,9.1353,9.0657,9.1179,1232800.0
2011-05-05 09:30:00,10.56,10.85,10.55,10.77,2492300.0,9.1875,9.4398,9.1788,9.3702,2492300.0
2011-05-05 10:00:00,10.76,10.83,10.68,10.81,1436200.0,9.3615,9.4224,9.2919,9.405,1436200.0
2011-05-05 10:30:00,10.81,10.85,10.77,10.8,947600.0,9.405,9.4398,9.3702,9.3963,947600.0
2011-05-05 11:00:00,10.81,10.98,10.79,10.88,2243200.0,9.405,9.5529,9.3876,9.4659,2243200.0
2011-05-05 11:30:00,10.87,10.88,10.8,10.84,1569600.0,9.4572,9.4659,9.3963,9.4311,1569600.0
2011-05-05 12:00:00,10.84,10.91,10.81,10.89,776800.0,9.4311,9.492,9.405,9.4746,776800.0
2011-05-05 12:30:00,10.89,10.96,10.86,10.93,674800.0,9.4746,9.5355,9.4485,9.5094,674800.0
2011-05-05 13:00:00,10.93,10.94,10.85,10.9,958500.0,9.5094,9.5181,9.4398,9.4833,958500.0
2011-05-05 13:30:00,10.91,10.97,10.89,10.96,950800.0,9.492,9.5442,9.4746,9.5355,950800.0
2011-05-05 14:00:00,10.95,11.31,10.93,11.3,4463300.0,9.5268,9.84,9.5094,9.8313,4463300.0
2011-05-05 14:30:00,11.29,11.38,11.27,11.34,2497800.0,9.8226,9.9009,9.8052,9.8661,2497800.0
2011-05-05 15:00:00,11.34,11.45,11.17,11.2,4215000.0,9.8661,9.9618,9.7182,9.7443,4215000.0
2011-05-05 15:30:00,11.21,11.29,11.13,11.21,3650500.0,9.753,9.8226,9.6834,9.753,3650500.0
2011-05-06 09:30:00,11.31,11.35,10.94,10.98,3208600.0,9.84,9.8748,9.5181,9.5529,3208600.0
2011-05-06 10:00:00,10.98,11.01,10.85,10.9,1635100.0,9.5529,9.579,9.4398,9.4833,1635100.0
2011-05-06 10:30:00,10.91,11.04,10.9,11.0,1560700.0,9.492,9.6051,9.4833,9.5703,1560700.0
2011-05-06 11:00:00,11.0,11.04,10.98,10.98,839900.0,9.5703,9.6051,9.5529,9.5529,839900.0
2011-05-06 11:30:00,10.99,11.09,10.98,11.07,1077600.0,9.5616,9.6486,9.5529,9.6312,1077600.0
2011-05-06 12:00:00,11.08,11.13,11.06,11.06,1640900.0,9.6399,9.6834,9.6225,9.6225,1640900.0
2011-05-06 12:30:00,11.06,11.24,11.05,11.19,1254200.0,9.6225,9.7791,9.6138,9.7356,1254200.0
2011-05-06 13:00:00,11.19,11.22,11.08,11.08,805400.0,9.7356,9.7617,9.6399,9.6399,805400.0
2011-05-06 13:30:00,11.08,11.12,11.02,11.09,722200.0,9.6399,9.6747,9.5877,9.6486,722200.0
2011-05-06 14:00:00,11.08,11.16,11.06,11.12,514200.0,9.6399,9.7095,9.6225,9.6747,514200.0
2011-05-06 14:30:00,11.12,11.2,11.08,11.19,1085400.0,9.6747,9.7443,9.6399,9.7356,1085400.0
2011-05-06 15:00:00,11.18,11.23,11.15,11.2,1421700.0,9.7269,9.7704,9.7008,9.7443,1421700.0
2011-05-06 15:30:00,11.19,11.25,11.17,11.22,1778100.0,9.7356,9.7878,9.7182,9.7617,1778100.0
2011-05-09 09:30:00,10.84,11.0,10.81,10.97,1472300.0,9.4311,9.5703,9.405,9.5442,1472300.0
2011-05-09 10:00:00,10.97,11.13,10.97,11.03,1023800.0,9.5442,9.6834,9.5442,9.5964,1023800.0
2011-05-09 10:30:00,11.02,11.03,10.88,10.89,579300.0,9.5877,9.5964,9.4659,9.4746,579300.0
2011-05-09 11:00:00,10.88,10.97,10.88,10.93,440800.0,9.4659,9.5442,9.4659,9.5094,440800.0
2011-05-09 11:30:00,10.93,10.95,10.83,10.91,814300.0,9.5094,9.5268,9.4224,9.492,814300.0
2011-05-09 12:00:00,10.92,10.93,10.85,10.86,392800.0,9.5007,9.5094,9.4398,9.4485,392800.0
2011-05-09 12:30:00,10.86,10.9,10.83,10.83,494500.0,9.4485,9.4833,9.4224,9.4224,494500.0
2011-05-09 13:00:00,10.83,10.88,10.83,10.86,487700.0,9.4224,9.4659,9.4224,9.4485,487700.0
2011-05-09 13:30:00,10.87,10.91,10.85,10.88,428700.0,9.4572,9.492,9.4398,9.4659,428700.0
2011-05-09 14:00:00,10.87,10.89,10.81,10.83,583500.0,9.4572,9.4746,9.405,9.4224,583500.0
2011-05-09 14:30:00,10.83,10.83,10.78,10.82,718200.0,9.4224,9.4224,9.3789,9.4137,718200.0
2011-05-09 15:00:00,10.83,10.88,10.8,10.87,809300.0,9.4224,9.4659,9.3963,9.4572,809300.0
2011-05-09 15:30:00,10.86,10.89,10.8,10.83,1300400.0,9.4485,9.4746,9.3963,9.4224,1300400.0
2011-05-10 09:30:00,10.93,11.05,10.9,11.03,1210600.0,9.5094,9.6138,9.4833,9.5964,1210600.0
2011-05-10 10:00:00,11.02,11.08,11.01,11.04,758500.0,9.5877,9.6399,9.579,9.6051,758500.0
2011-05-10 10:30:00,11.04,11.06,10.84,10.88,1248300.0,9.6051,9.6225,9.4311,9.4659,1248300.0
2011-05-10 11:00:00,10.89,10.94,10.84,10.92,677200.0,9.4746,9.5181,9.4311,9.5007,677200.0
2011-05-10 11:30:00,10.92,10.96,10.92,10.94,435400.0,9.5007,9.5355,9.5007,9.5181,435400.0
2011-05-10 12:00:00,10.95,11.04,10.94,11.04,568400.0,9.5268,9.6051,9.5181,9.6051,568400.0
2011-05-10 12:30:00,11.03,11.04,10.98,10.99,343900.0,9.5964,9.6051,9.5529,9.5616,343900.0
2011-05-10 13:00:00,10.99,11.0,10.92,10.92,474500.0,9.5616,9.5703,9.5007,9.5007,474500.0
2011-05-10 13:30:00,10.93,10.97,10.91,10.97,310500.0,9.5094,9.5442,9.492,9.5442,310500.0
2011-05-10 14:00:00,10.97,10.97,10.88,10.89,620800.0,9.5442,9.5442,9.4659,9.4746,620800.0
2011-05-10 14:30:00,10.89,10.91,10.82,10.88,590400.0,9.4746,9.492,9.4137,9.4659,590400.0
2011-05-10 15:00:00,10.88,10.94,10.82,10.85,1148700.0,9.4659,9.5181,9.4137,9.4398,1148700.0
2011-05-10 15:30:00,10.85,10.87,10.76,10.79,2116400.0,9.4398,9.4572,9.3615,9.3876,2116400.0
2011-05-11 09:30:00,10.83,10.91,10.63,10.86,2064400.0,9.4224,9.492,9.2484,9.4485,2064400.0
2011-05-11 10:00:00,10.86,10.91,10.78,10.81,1537300.0,9.4485,9.492,9.3789,9.405,1537300.0
2011-05-11 10:30:00,10.82,11.02,10.8,11.01,1336100.0,9.4137,9.5877,9.3963,9.579,1336100.0
2011-05-11 11:00:00,11.01,11.07,10.98,11.03,846500.0,9.579,9.6312,9.5529,9.5964,846500.0
2011-05-11 11:30:00,11.02,11.02,10.9,10.94,494500.0,9.5877,9.5877,9.4833,9.5181,494500.0
2011-05-11 12:00:00,10.94,11.0,10.92,10.95,936900.0,9.5181,9.5703,9.5007,9.5268,936900.0
2011-05-11 12:30:00,10.95,11.04,10.94,11.01,613600.0,9.5268,9.6051,9.5181,9.579,613600.0
2011-05-11 13:00:00,11.01,11.02,10.98,10.99,220800.0,9.579,9.5877,9.5529,9.5616,220800.0
2011-05-11 13:30:00,11.0,11.01,10.97,10.99,590200.0,9.5703,9.579,9.5442,9.5616,590200.0
2011-05-11 14:00:00,10.99,11.03,10.97,11.0,1191100.0,9.5616,9.5964,9.5442,9.5703,1191100.0
2011-05-11 14:30:00,11.0,11.07,10.97,11.05,1366900.0,9.5703,9.6312,9.5442,9.6138,1366900.0
2011-05-11 15:00:00,11.04,11.1,11.03,11.05,1132900.0,9.6051,9.6573,9.5964,9.6138,1132900.0
2011-05-11 15:30:00,11.05,11.08,11.01,11.05,1393600.0,9.6138,9.6399,9.579,9.6138,1393600.0
2011-05-12 09:30:00,11.12,11.17,10.87,10.93,1582600.0,9.6747,9.7182,9.4572,9.5094,1582600.0
2011-05-12 10:00:00,10.93,11.04,10.92,10.99,786600.0,9.5094,9.6051,9.5007,9.5616,786600.0
2011-05-12 10:30:00,10.98,11.0,10.82,10.83,773500.0,9.5529,9.5703,9.4137,9.4224,773500.0
2011-05-12 11:00:00,10.83,10.98,10.82,10.93,645900.0,9.4224,9.5529,9.4137,9.5094,645900.0
2011-05-12 11:30:00,10.93,10.98,10.86,10.89,546000.0,9.5094,9.5529,9.4485,9.4746,546000.0
2011-05-12 12:00:00,10.88,10.95,10.86,10.93,618200.0,9.4659,9.5268,9.4485,9.5094,618200.0
2011-05-12 12:30:00,10.93,11.02,10.93,10.98,396300.0,9.5094,9.5877,9.5094,9.5529,396300.0
2011-05-12 13:00:00,10.97,11.0,10.94,10.96,312000.0,9.5442,9.5703,9.5181,9.5355,312000.0
2011-05-12 13:30:00,10.96,10.96,10.89,10.92,403300.0,9.5355,9.5355,9.4746,9.5007,403300.0
2011-05-12 14:00:00,10.91,10.93,10.82,10.84,613600.0,9.492,9.5094,9.4137,9.4311,613600.0
2011-05-12 14:30:00,10.84,10.84,10.74,10.79,949700.0,9.4311,9.4311,9.3441,9.3876,949700.0
2011-05-12 15:00:00,10.79,10.87,10.77,10.86,510300.0,9.3876,9.4572,9.3702,9.4485,510300.0
2011-05-12 15:30:00,10.85,10.89,10.83,10.86,897400.0,9.4398,9.4746,9.4224,9.4485,897400.0
2011-05-13 09:30:00,10.78,10.83,10.7,10.78,689200.0,9.3789,9.4224,9.3093,9.3789,689200.0
2011-05-13 10:00:00,10.78,10.8,10.62,10.67,891400.0,9.3789,9.3963,9.2397,9.2832,891400.0
2011-05-13 10:30:00,10.67,10.72,10.63,10.72,595800.0,9.2832,9.3267,9.2484,9.3267,595800.0
2011-05-13 11:00:00,10.72,10.74,10.68,10.71,651900.0,9.3267,9.3441,9.2919,9.318,651900.0
2011-05-13 11:30:00,10.71,10.73,10.69,10.71,252800.0,9.318,9.3354,9.3006,9.318,252800.0
2011-05-13 12:00:00,10.71,10.71,10.59,10.65,918300.0,9.318,9.318,9.2136,9.2658,918300.0
2011-05-13 12:30:00,10.65,10.7,10.57,10.61,586300.0,9.2658,9.3093,9.1962,9.231,586300.0
2011-05-13 13:00:00,10.61,10.62,10.59,10.6,244000.0,9.231,9.2397,9.2136,9.2223,244000.0
2011-05-13 13:30:00,10.59,10.63,10.54,10.63,494500.0,9.2136,9.2484,9.1701,9.2484,494500.0
2011-05-13 14:00:00,10.63,10.7,10.61,10.69,519300.0,9.2484,9.3093,9.231,9.3006,519300.0
2011-05-13 14:30:00,10.69,10.72,10.66,10.69,606200.0,9.3006,9.3267,9.2745,9.3006,606200.0
2011-05-13 15:00:00,10.69,10.71,10.62,10.63,505900.0,9.3006,9.318,9.2397,9.2484,505900.0
2011-05-13 15:30:00,10.64,10.69,10.62,10.66,1329200.0,9.2571,9.3006,9.2397,9.2745,1329200.0
2011-05-16 09:30:00,10.76,10.9,10.73,10.84,1968400.0,9.3615,9.4833,9.3354,9.4311,1968400.0
2011-05-16 10:00:00,10.84,11.0,10.83,10.92,1330000.0,9.4311,9.5703,9.4224,9.5007,1330000.0
2011-05-16 10:30:00,10.92,11.02,10.92,11.0,785300.0,9.5007,9.5877,9.5007,9.5703,785300.0
2011-05-16 11:00:00,11.0,11.01,10.88,10.93,566600.0,9.5703,9.579,9.4659,9.5094,566600.0
2011-05-16 11:30:00,10.94,10.97,10.88,10.91,672300.0,9.5181,9.5442,9.4659,9.492,672300.0
2011-05-16 12:00:00,10.91,11.0,10.87,11.0,428600.0,9.492,9.5703,9.4572,9.5703,428600.0
2011-05-16 12:30:00,11.0,11.02,10.96,10.97,390900.0,9.5703,9.5877,9.5355,9.5442,390900.0
2011-05-16 13:00:00,10.97,11.07,10.96,11.05,748100.0,9.5442,9.6312,9.5355,9.6138,748100.0
2011-05-16 13:30:00,11.05,11.12,11.04,11.07,655700.0,9.6138,9.6747,9.6051,9.6312,655700.0
2011-05-16 14:00:00,11.06,11.1,11.03,11.04,429500.0,9.6225,9.6573,9.5964,9.6051,429500.0
2011-05-16 14:30:00,11.04,11.08,11.02,11.05,723700.0,9.6051,9.6399,9.5877,9.6138,723700.0
2011-05-16 15:00:00,11.05,11.09,10.97,11.0,1201700.0,9.6138,9.6486,9.5442,9.5703,1201700.0
2011-05-16 15:30:00,10.99,11.02,10.92,11.0,2073000.0,9.5616,9.5877,9.5007,9.5703,2073000.0
2011-05-17 09:30:00,10.9,11.1,10.9,10.99,1136700.0,9.4833,9.6573,9.4833,9.5616,1136700.0
2011-05-17 10:00:00,10.98,11.04,10.92,10.98,406900.0,9.5529,9.6051,9.5007,9.5529,406900.0
2011-05-17 10:30:00,10.97,11.04,10.92,10.93,669100.0,9.5442,9.6051,9.5007,9.5094,669100.0
2011-05-17 11:00:00,10.94,11.0,10.91,10.99,784000.0,9.5181,9.5703,9.492,9.5616,784000.0
2011-05-17 11:30:00,10.98,11.02,10.98,11.01,825300.0,9.5529,9.5877,9.5529,9.579,825300.0
2011-05-17 12:00:00,11.01,11.2,11.0,11.16,1595000.0,9.579,9.7443,9.5703,9.7095,1595000.0
2011-05-17 12:30:00,11.16,11.16,11.01,11.07,812500.0,9.7095,9.7095,9.579,9.6312,812500.0
2011-05-17 13:00:00,11.07,11.1,11.01,11.09,443300.0,9.6312,9.6573,9.579,9.6486,443300.0
2011-05-17 13:30:00,11.1,11.15,11.03,11.06,750300.0,9.6573,9.7008,9.5964,9.6225,750300.0
2011-05-17 14:00:00,11.06,11.06,10.98,11.04,881900.0,9.6225,9.6225,9.5529,9.6051,881900.0
2011-05-17 14:30:00,11.04,11.08,11.03,11.06,454000.0,9.6051,9.6399,9.5964,9.6225,454000.0
2011-05-17 15:00:00,11.07,11.07,10.99,11.02,635000.0,9.6312,9.6312,9.5616,9.5877,635000.0
2011-05-17 15:30:00,11.03,11.04,10.96,11.02,1921900.0,9.5964,9.6051,9.5355,9.5877,1921900.0
2011-05-18 09:30:00,10.98,10.99,10.74,10.86,2089100.0,9.5529,9.5616,9.3441,9.4485,2089100.0
2011-05-18 10:00:00,10.86,10.95,10.78,10.95,856800.0,9.4485,9.5268,9.3789,9.5268,856800.0
2011-05-18 10:30:00,10.95,10.98,10.74,10.87,1665300.0,9.5268,9.5529,9.3441,9.4572,1665300.0
2011-05-18 11:00:00,10.88,10.91,10.77,10.91,1416200.0,9.4659,9.492,9.3702,9.492,1416200.0
2011-05-18 11:30:00,10.91,10.93,10.69,10.7,923500.0,9.492,9.5094,9.3006,9.3093,923500.0
2011-05-18 12:00:00,10.7,10.78,10.69,10.78,619500.0,9.3093,9.3789,9.3006,9.3789,619500.0
2011-05-18 12:30:00,10.78,10.85,10.69,10.75,872800.0,9.3789,9.4398,9.3006,9.3528,872800.0
2011-05-18 13:00:00,10.76,10.81,10.75,10.79,509100.0,9.3615,9.405,9.3528,9.3876,509100.0
2011-05-18 13:30:00,10.8,10.87,10.79,10.87,1091200.0,9.3963,9.4572,9.3876,9.4572,1091200.0
2011-05-18 14:00:00,10.86,10.95,10.86,10.95,1502700.0,9.4485,9.5268,9.4485,9.5268,1502700.0
2011-05-18 14:30:00,10.94,10.97,10.9,10.93,593000.0,9.5181,9.5442,9.4833,9.5094,593000.0
2011-05-18 15:00:00,10.93,10.97,10.91,10.93,403600.0,9.5094,9.5442,9.492,9.5094,403600.0
2011-05-18 15:30:00,10.93,10.96,10.9,10.91,1472500.0,9.5094,9.5355,9.4833,9.492,1472500.0
2011-05-19 09:30:00,10.99,11.07,10.84,11.04,1175900.0,9.5616,9.6312,9.4311,9.6051,1175900.0
2011-05-19 10:00:00,11.05,11.2,11.02,11.17,1327000.0,9.6138,9.7443,9.5877,9.7182,1327000.0
2011-05-19 10:30:00,11.16,11.27,11.14,11.27,2259200.0,9.7095,9.8052,9.6921,9.8052,2259200.0
2011-05-19 11:00:00,11.26,11.44,11.24,11.3,1947200.0,9.7965,9.9531,9.7791,9.8313,1947200.0
2011-05-19 11:30:00,11.3,11.34,11.19,11.28,862600.0,9.8313,9.8661,9.7356,9.8139,862600.0
2011-05-19 12:00:00,11.29,11.37,11.28,11.34,607300.0,9.8226,9.8922,9.8139,9.8661,607300.0
2011-05-19 12:30:00,11.34,11.38,11.25,11.26,576000.0,9.8661,9.9009,9.7878,9.7965,576000.0
2011-05-19 13:00:00,11.27,11.37,11.27,11.3,1079200.0,9.8052,9.8922,9.8052,9.8313,1079200.0
2011-05-19 13:30:00,11.3,11.42,11.3,11.33,929800.0,9.8313,9.9357,9.8313,9.8574,929800.0
2011-05-19 14:00:00,11.33,11.5,11.3,11.46,2979900.0,9.8574,10.0053,9.8313,9.9705,2979900.0
2011-05-19 14:30:00,11.47,11.49,11.42,11.46,693400.0,9.9792,9.9966,9.9357,9.9705,693400.0
2011-05-19 15:00:00,11.45,11.46,11.37,11.39,1113900.0,9.9618,9.9705,9.8922,9.9096,1113900.0
2011-05-19 15:30:00,11.4,11.44,11.33,11.36,2155900.0,9.9183,9.9531,9.8574,9.8835,2155900.0
2011-05-20 09:30:00,11.22,11.38,11.21,11.25,1297600.0,9.7617,9.9009,9.753,9.7878,1297600.0
2011-05-20 10:00:00,11.25,11.33,11.15,11.28,1347200.0,9.7878,9.8574,9.7008,9.8139,1347200.0
2011-05-20 10:30:00,11.28,11.32,11.23,11.32,1368100.0,9.8139,9.8487,9.7704,9.8487,1368100.0
2011-05-20 11:00:00,11.32,11.39,11.3,11.36,963200.0,9.8487,9.9096,9.8313,9.8835,963200.0
2011-05-20 11:30:00,11.36,11.48,11.34,11.45,1151200.0,9.8835,9.9879,9.8661,9.9618,1151200.0
2011-05-20 12:00:00,11.45,11.6,11.44,11.49,1900000.0,9.9618,10.0923,9.9531,9.9966,1900000.0
2011-05-20 12:30:00,11.5,11.55,11.5,11.52,1092800.0,10.0053,10.0488,10.0053,10.0227,1092800.0
2011-05-20 13:00:00,11.53,11.59,11.48,11.57,1191600.0,10.0314,10.0836,9.9879,10.0662,1191600.0
2011-05-20 13:30:00,11.57,11.6,11.44,11.52,2096000.0,10.0662,10.0923,9.9531,10.0227,2096000.0
2011-05-20 14:00:00,11.52,11.54,11.48,11.53,899900.0,10.0227,10.0401,9.9879,10.0314,899900.0
2011-05-20 14:30:00,11.53,11.55,11.48,11.52,942400.0,10.0314,10.0488,9.9879,10.0227,942400.0
2011-05-20 15:00:00,11.53,11.55,11.5,11.52,629800.0,10.0314,10.0488,10.0053,10.0227,629800.0
2011-05-20 15:30:00,11.52,11.55,11.5,11.51,1656400.0,10.0227,10.0488,10.0053,10.014,1656400.0
2011-05-23 09:30:00,11.34,11.53,11.31,11.47,1388800.0,9.8661,10.0314,9.84,9.9792,1388800.0
2011-05-23 10:00:00,11.48,11.52,11.39,11.49,1081500.0,9.9879,10.0227,9.9096,9.9966,1081500.0
2011-05-23 10:30:00,11.49,11.5,11.39,11.46,933100.0,9.9966,10.0053,9.9096,9.9705,933100.0
2011-05-23 11:00:00,11.45,11.45,11.39,11.42,464600.0,9.9618,9.9618,9.9096,9.9357,464600.0
2011-05-23 11:30:00,11.41,11.43,11.37,11.41,533000.0,9.927,9.9444,9.8922,9.927,533000.0
2011-05-23 12:00:00,11.4,11.42,11.33,11.35,916900.0,9.9183,9.9357,9.8574,9.8748,916900.0
2011-05-23 12:30:00,11.35,11.41,11.35,11.39,419500.0,9.8748,9.927,9.8748,9.9096,419500.0
2011-05-23 13:00:00,11.4,11.43,11.39,11.39,440200.0,9.9183,9.9444,9.9096,9.9096,440200.0
2011-05-23 13:30:00,11.39,11.43,11.34,11.35,777300.0,9.9096,9.9444,9.8661,9.8748,777300.0
2011-05-23 14:00:00,11.35,11.36,11.27,11.28,927900.0,9.8748,9.8835,9.8052,9.8139,927900.0
2011-05-23 14:30:00,11.28,11.32,11.26,11.27,744900.0,9.8139,9.8487,9.7965,9.8052,744900.0
2011-05-23 15:00:00,11.26,11.28,11.22,11.26,691400.0,9.7965,9.8139,9.7617,9.7965,691400.0
2011-05-23 15:30:00,11.27,11.28,11.22,11.24,1969400.0,9.8052,9.8139,9.7617,9.7791,1969400.0
2011-05-24 09:30:00,11.2,11.26,10.92,11.01,2234100.0,9.7443,9.7965,9.5007,9.579,2234100.0
2011-05-24 10:00:00,11.02,11.06,10.98,11.0,1722600.0,9.5877,9.6225,9.5529,9.5703,1722600.0
2011-05-24 10:30:00,11.0,11.15,10.98,11.15,1098800.0,9.5703,9.7008,9.5529,9.7008,1098800.0
2011-05-24 11:00:00,11.15,11.21,11.12,11.16,863800.0,9.7008,9.753,9.6747,9.7095,863800.0
2011-05-24 11:30:00,11.17,11.17,11.09,11.12,578300.0,9.7182,9.7182,9.6486,9.6747,578300.0
2011-05-24 12:00:00,11.12,11.13,11.07,11.09,684900.0,9.6747,9.6834,9.6312,9.6486,684900.0
2011-05-24 12:30:00,11.08,11.11,11.02,11.05,307900.0,9.6399,9.666,9.5877,9.6138,307900.0
2011-05-24 13:00:00,11.05,11.05,10.95,10.96,638100.0,9.6138,9.6138,9.5268,9.5355,638100.0
2011-05-24 13:30:00,10.96,11.0,10.93,11.0,546500.0,9.5355,9.5703,9.5094,9.5703,546500.0
2011-05-24 14:00:00,11.0,11.02,10.98,11.01,419700.0,9.5703,9.5877,9.5529,9.579,419700.0
2011-05-24 14:30:00,11.0,11.08,11.0,11.07,445100.0,9.5703,9.6399,9.5703,9.6312,445100.0
2011-05-24 15:00:00,11.08,11.12,11.07,11.11,515900.0,9.6399,9.6747,9.6312,9.666,515900.0
2011-05-24 15:30:00,11.12,11.12,11.05,11.09,1289000.0,9.6747,9.6747,9.6138,9.6486,1289000.0
2011-05-25 09:30:00,11.04,11.27,11.03,11.2,714300.0,9.6051,9.8052,9.5964,9.7443,714300.0
2011-05-25 10:00:00,11.21,11.21,11.05,11.05,936800.0,9.753,9.753,9.6138,9.6138,936800.0
2011-05-25 10:30:00,11.05,11.06,10.86,10.97,1797600.0,9.6138,9.6225,9.4485,9.5442,1797600.0
2011-05-25 11:00:00,10.97,11.03,10.81,10.85,1734700.0,9.5442,9.5964,9.405,9.4398,1734700.0
2011-05-25 11:30:00,10.84,10.89,10.68,10.7,1475800.0,9.4311,9.4746,9.2919,9.3093,1475800.0
2011-05-25 12:00:00,10.7,10.77,10.66,10.68,1616200.0,9.3093,9.3702,9.2745,9.2919,1616200.0
2011-05-25 12:30:00,10.68,10.69,10.6,10.63,1181100.0,9.2919,9.3006,9.2223,9.2484,1181100.0
2011-05-25 13:00:00,10.63,10.64,10.48,10.49,1999000.0,9.2484,9.2571,9.1179,9.1266,1999000.0
2011-05-25 13:30:00,10.5,10.63,10.48,10.61,993600.0,9.1353,9.2484,9.1179,9.231,993600.0
2011-05-25 14:00:00,10.62,10.64,10.57,10.59,886300.0,9.2397,9.2571,9.1962,9.2136,886300.0
2011-05-25 14:30:00,10.58,10.59,10.47,10.5,1403800.0,9.2049,9.2136,9.1092,9.1353,1403800.0
2011-05-25 15:00:00,10.5,10.55,10.49,10.49,2000600.0,9.1353,9.1788,9.1266,9.1266,2000600.0
2011-05-25 15:30:00,10.49,10.56,10.47,10.49,4126100.0,9.1266,9.1875,9.1092,9.1266,4126100.0
2011-05-26 09:30:00,10.49,10.52,10.14,10.18,4858500.0,9.1266,9.1527,8.8221,8.8569,4858500.0
2011-05-26 10:00:00,10.18,10.32,10.12,10.27,4738000.0,8.8569,8.9787,8.8047,8.9352,4738000.0
2011-05-26 10:30:00,10.27,10.39,10.23,10.31,2231300.0,8.9352,9.0396,8.9004,8.97,2231300.0
2011-05-26 11:00:00,10.31,10.33,10.2,10.2,1343400.0,8.97,8.9874,8.8743,8.8743,1343400.0
2011-05-26 11:30:00,10.2,10.24,10.14,10.16,2194200.0,8.8743,8.9091,8.8221,8.8395,2194200.0
2011-05-26 12:00:00,10.16,10.19,10.13,10.14,959100.0,8.8395,8.8656,8.8134,8.8221,959100.0
2011-05-26 12:30:00,10.15,10.16,10.13,10.15,1388300.0,8.8308,8.8395,8.8134,8.8308,1388300.0
2011-05-26 13:00:00,10.15,10.21,10.14,10.17,2777800.0,8.8308,8.883,8.8221,8.8482,2777800.0
2011-05-26 13:30:00,10.18,10.2,10.15,10.17,2030500.0,8.8569,8.8743,8.8308,8.8482,2030500.0
2011-05-26 14:00:00,10.18,10.2,10.15,10.16,1447900.0,8.8569,8.8743,8.8308,8.8395,1447900.0
2011-05-26 14:30:00,10.16,10.18,10.16,10.16,1243600.0,8.8395,8.8569,8.8395,8.8395,1243600.0
2011-05-26 15:00:00,10.16,10.22,10.16,10.19,2824600.0,8.8395,8.8917,8.8395,8.8656,2824600.0
2011-05-26 15:30:00,10.2,10.21,10.17,10.19,3353900.0,8.8743,8.883,8.8482,8.8656,3353900.0
2011-05-27 09:30:00,10.18,10.27,9.98,10.01,3413700.0,8.8569,8.9352,8.6829,8.709,3413700.0
2011-05-27 10:00:00,10.01,10.05,9.98,10.0,2475700.0,8.709,8.7438,8.6829,8.7003,2475700.0
2011-05-27 10:30:00,10.0,10.0,9.96,9.99,1681700.0,8.7003,8.7003,8.6655,8.6916,1681700.0
2011-05-27 11:00:00,10.0,10.01,9.99,10.0,1240400.0,8.7003,8.709,8.6916,8.7003,1240400.0
2011-05-27 11:30:00,10.0,10.0,9.98,10.0,2141200.0,8.7003,8.7003,8.6829,8.7003,2141200.0
2011-05-27 12:00:00,10.0,10.01,9.99,10.0,2042500.0,8.7003,8.709,8.6916,8.7003,2042500.0
2011-05-27 12:30:00,10.0,10.05,9.99,10.01,2354600.0,8.7003,8.7438,8.6916,8.709,2354600.0
2011-05-27 13:00:00,10.0,10.08,10.0,10.08,914200.0,8.7003,8.7699,8.7003,8.7699,914200.0
2011-05-27 13:30:00,10.08,10.12,10.06,10.08,1097100.0,8.7699,8.8047,8.7525,8.7699,1097100.0
2011-05-27 14:00:00,10.08,10.09,10.02,10.02,624200.0,8.7699,8.7786,8.7177,8.7177,624200.0
2011-05-27 14:30:00,10.03,10.03,9.97,9.97,1796300.0,8.7264,8.7264,8.6742,8.6742,1796300.0
2011-05-27 15:00:00,9.97,10.04,9.97,10.04,1018400.0,8.6742,8.7351,8.6742,8.7351,1018400.0
2011-05-27 15:30:00,10.04,10.06,9.99,10.0,3811200.0,8.7351,8.7525,8.6916,8.7003,3811200.0
2011-05-31 09:30:00,10.04,10.14,9.91,10.08,2634300.0,8.7351,8.8221,8.622,8.7699,2634300.0
2011-05-31 10:00:00,10.09,10.12,10.01,10.1,1458100.0,8.7786,8.8047,8.709,8.7873,1458100.0
2011-05-31 10:30:00,10.1,10.11,10.05,10.09,888700.0,8.7873,8.796,8.7438,8.7786,888700.0
2011-05-31 11:00:00,10.09,10.1,10.06,10.1,359700.0,8.7786,8.7873,8.7525,8.7873,359700.0
2011-05-31 11:30:00,10.1,10.1,10.05,10.06,341400.0,8.7873,8.7873,8.7438,8.7525,341400.0
2011-05-31 12:00:00,10.06,10.07,10.03,10.06,823400.0,8.7525,8.7612,8.7264,8.7525,823400.0
2011-05-31 12:30:00,10.06,10.06,10.01,10.04,971200.0,8.7525,8.7525,8.709,8.7351,971200.0
2011-05-31 13:00:00,10.04,10.04,10.01,10.03,405900.0,8.7351,8.7351,8.709,8.7264,405900.0
2011-05-31 13:30:00,10.03,10.07,10.02,10.06,319100.0,8.7264,8.7612,8.7177,8.7525,319100.0
2011-05-31 14:00:00,10.06,10.06,10.01,10.02,502800.0,8.7525,8.7525,8.709,8.7177,502800.0
2011-05-31 14:30:00,10.02,10.03,9.99,10.03,1117400.0,8.7177,8.7264,8.6916,8.7264,1117400.0
2011-05-31 15:00:00,10.03,10.07,10.02,10.07,508700.0,8.7264,8.7612,8.7177,8.7612,508700.0
2011-05-31 15:30:00,10.07,10.07,10.02,10.07,1364700.0,8.7612,8.7612,8.7177,8.7612,1364700.0
2011-06-01 09:30:00,10.08,10.18,10.03,10.06,1041200.0,8.7699,8.8569,8.7264,8.7525,1041200.0
2011-06-01 10:00:00,10.06,10.07,9.84,9.89,2490000.0,8.7525,8.7612,8.561,8.6046,2490000.0
2011-06-01 10:30:00,9.89,9.89,9.65,9.67,2301200.0,8.6046,8.6046,8.3957,8.4131,2301200.0
2011-06-01 11:00:00,9.67,9.7,9.58,9.58,1488800.0,8.4131,8.4392,8.3348,8.3348,1488800.0
2011-06-01 11:30:00,9.58,9.7,9.58,9.69,1019500.0,8.3348,8.4392,8.3348,8.4305,1019500.0
2011-06-01 12:00:00,9.69,9.71,9.62,9.65,1490000.0,8.4305,8.4479,8.3696,8.3957,1490000.0
2011-06-01 12:30:00,9.65,9.76,9.64,9.75,1564400.0,8.3957,8.4914,8.387,8.4827,1564400.0
2011-06-01 13:00:00,9.76,9.79,9.73,9.79,1281800.0,8.4914,8.5175,8.4653,8.5175,1281800.0
2011-06-01 13:30:00,9.79,9.86,9.77,9.86,938400.0,8.5175,8.5784,8.5001,8.5784,938400.0
2011-06-01 14:00:00,9.85,9.86,9.76,9.77,633700.0,8.5697,8.5784,8.4914,8.5001,633700.0
2011-06-01 14:30:00,9.77,9.77,9.68,9.69,873500.0,8.5001,8.5001,8.4218,8.4305,873500.0
2011-06-01 15:00:00,9.69,9.74,9.67,9.7,816700.0,8.4305,8.474,8.4131,8.4392,816700.0
2011-06-01 15:30:00,9.7,9.71,9.63,9.68,2631700.0,8.4392,8.4479,8.3783,8.4218,2631700.0
2011-06-02 09:30:00,9.73,9.8,9.68,9.72,1317900.0,8.4653,8.5262,8.4218,8.4566,1317900.0
2011-06-02 10:00:00,9.72,9.8,9.69,9.72,986700.0,8.4566,8.5262,8.4305,8.4566,986700.0
2011-06-02 10:30:00,9.72,9.75,9.68,9.72,775300.0,8.4566,8.4827,8.4218,8.4566,775300.0
2011-06-02 11:00:00,9.72,9.92,9.72,9.89,2226000.0,8.4566,8.6307,8.4566,8.6046,2226000.0
2011-06-02 11:30:00,9.89,9.91,9.66,9.72,2874800.0,8.6046,8.622,8.4044,8.4566,2874800.0
2011-06-02 12:00:00,9.72,9.75,9.58,9.72,2102000.0,8.4566,8.4827,8.3348,8.4566,2102000.0
2011-06-02 12:30:00,9.72,9.74,9.67,9.7,1279400.0,8.4566,8.474,8.4131,8.4392,1279400.0
2011-06-02 13:00:00,9.7,9.74,9.67,9.7,603400.0,8.4392,8.474,8.4131,8.4392,603400.0
2011-06-02 13:30:00,9.7,9.78,9.65,9.77,1116100.0,8.4392,8.5088,8.3957,8.5001,1116100.0
2011-06-02 14:00:00,9.77,9.78,9.65,9.66,1181100.0,8.5001,8.5088,8.3957,8.4044,1181100.0
2011-06-02 14:30:00,9.66,9.7,9.65,9.67,732900.0,8.4044,8.4392,8.3957,8.4131,732900.0
2011-06-02 15:00:00,9.67,9.7,9.61,9.62,1018400.0,8.4131,8.4392,8.3609,8.3696,1018400.0
2011-06-02 15:30:00,9.62,9.65,9.6,9.63,1505800.0,8.3696,8.3957,8.3522,8.3783,1505800.0
2011-06-03 09:30:00,9.53,9.78,9.51,9.63,1728300.0,8.2913,8.5088,8.2739,8.3783,1728300.0
2011-06-03 10:00:00,9.62,9.65,9.54,9.6,1250200.0,8.3696,8.3957,8.3,8.3522,1250200.0
2011-06-03 10:30:00,9.6,9.65,9.56,9.61,647200.0,8.3522,8.3957,8.3174,8.3609,647200.0
2011-06-03 11:00:00,9.62,9.7,9.6,9.61,659500.0,8.3696,8.4392,8.3522,8.3609,659500.0
2011-06-03 11:30:00,9.61,9.65,9.6,9.64,618000.0,8.3609,8.3957,8.3522,8.387,618000.0
2011-06-03 12:00:00,9.64,9.7,9.57,9.61,1423800.0,8.387,8.4392,8.3261,8.3609,1423800.0
2011-06-03 12:30:00,9.61,9.63,9.57,9.57,561600.0,8.3609,8.3783,8.3261,8.3261,561600.0
2011-06-03 13:00:00,9.57,9.63,9.54,9.58,591900.0,8.3261,8.3783,8.3,8.3348,591900.0
2011-06-03 13:30:00,9.59,9.61,9.56,9.57,240500.0,8.3435,8.3609,8.3174,8.3261,240500.0
2011-06-03 14:00:00,9.56,9.57,9.53,9.53,415500.0,8.3174,8.3261,8.2913,8.2913,415500.0
2011-06-03 14:30:00,9.53,9.59,9.51,9.59,946100.0,8.2913,8.3435,8.2739,8.3435,946100.0
2011-06-03 15:00:00,9.59,9.63,9.58,9.6,1305100.0,8.3435,8.3783,8.3348,8.3522,1305100.0
2011-06-03 15:30:00,9.59,9.7,9.56,9.61,3031300.0,8.3435,8.4392,8.3174,8.3609,3031300.0
2011-06-06 09:30:00,9.54,9.62,9.37,9.44,2222700.0,8.3,8.3696,8.1521,8.213,2222700.0
2011-06-06 10:00:00,9.43,9.51,9.33,9.51,1057400.0,8.2043,8.2739,8.1173,8.2739,1057400.0
2011-06-06 10:30:00,9.51,9.51,9.41,9.43,874900.0,8.2739,8.2739,8.1869,8.2043,874900.0
2011-06-06 11:00:00,9.43,9.46,9.4,9.4,791500.0,8.2043,8.2304,8.1782,8.1782,791500.0
2011-06-06 11:30:00,9.4,9.4,9.35,9.39,763600.0,8.1782,8.1782,8.1347,8.1695,763600.0
2011-06-06 12:00:00,9.4,9.41,9.35,9.38,647000.0,8.1782,8.1869,8.1347,8.1608,647000.0
2011-06-06 12:30:00,9.37,9.45,9.36,9.38,1165800.0,8.1521,8.2217,8.1434,8.1608,1165800.0
2011-06-06 13:00:00,9.38,9.45,9.37,9.43,437000.0,8.1608,8.2217,8.1521,8.2043,437000.0
2011-06-06 13:30:00,9.43,9.43,9.37,9.39,274800.0,8.2043,8.2043,8.1521,8.1695,274800.0
2011-06-06 14:00:00,9.38,9.39,9.36,9.37,659800.0,8.1608,8.1695,8.1434,8.1521,659800.0
2011-06-06 14:30:00,9.36,9.37,9.26,9.28,1497500.0,8.1434,8.1521,8.0564,8.0738,1497500.0
2011-06-06 15:00:00,9.28,9.36,9.25,9.34,1951600.0,8.0738,8.1434,8.0477,8.126,1951600.0
2011-06-06 15:30:00,9.34,9.38,9.32,9.33,2049000.0,8.126,8.1608,8.1086,8.1173,2049000.0
2011-06-07 09:30:00,9.46,9.53,9.35,9.49,1886700.0,8.2304,8.2913,8.1347,8.2565,1886700.0
2011-06-07 10:00:00,9.49,9.52,9.35,9.4,1728500.0,8.2565,8.2826,8.1347,8.1782,1728500.0
2011-06-07 10:30:00,9.4,9.41,9.3,9.38,987600.0,8.1782,8.1869,8.0912,8.1608,987600.0
2011-06-07 11:00:00,9.38,9.38,9.3,9.31,929000.0,8.1608,8.1608,8.0912,8.0999,929000.0
2011-06-07 11:30:00,9.3,9.32,9.19,9.22,1078400.0,8.0912,8.1086,7.9955,8.0216,1078400.0
2011-06-07 12:00:00,9.22,9.29,9.22,9.24,650500.0,8.0216,8.0825,8.0216,8.039,650500.0
2011-06-07 12:30:00,9.24,9.37,9.24,9.34,867400.0,8.039,8.1521,8.039,8.126,867400.0
2011-06-07 13:00:00,9.33,9.35,9.29,9.32,365100.0,8.1173,8.1347,8.0825,8.1086,365100.0
2011-06-07 13:30:00,9.32,9.34,9.29,9.31,349400.0,8.1086,8.126,8.0825,8.0999,349400.0
2011-06-07 14:00:00,9.31,9.34,9.3,9.33,428400.0,8.0999,8.126,8.0912,8.1173,428400.0
2011-06-07 14:30:00,9.33,9.33,9.25,9.26,616200.0,8.1173,8.1173,8.0477,8.0564,616200.0
2011-06-07 15:00:00,9.27,9.29,9.25,9.29,640000.0,8.0651,8.0825,8.0477,8.0825,640000.0
2011-06-07 15:30:00,9.29,9.31,9.27,9.28,1690700.0,8.0825,8.0999,8.0651,8.0738,1690700.0
2011-06-08 09:30:00,9.26,9.54,9.18,9.52,1784100.0,8.0564,8.3,7.9868,8.2826,1784100.0
2011-06-08 10:00:00,9.52,9.6,9.44,9.49,2033600.0,8.2826,8.3522,8.213,8.2565,2033600.0
2011-06-08 10:30:00,9.49,9.55,9.45,9.47,725000.0,8.2565,8.3087,8.2217,8.2391,725000.0
2011-06-08 11:00:00,9.47,9.48,9.36,9.38,508000.0,8.2391,8.2478,8.1434,8.1608,508000.0
2011-06-08 11:30:00,9.37,9.4,9.36,9.38,325700.0,8.1521,8.1782,8.1434,8.1608,325700.0
2011-06-08 12:00:00,9.38,9.38,9.29,9.3,504200.0,8.1608,8.1608,8.0825,8.0912,504200.0
2011-06-08 12:30:00,9.3,9.31,9.23,9.25,871000.0,8.0912,8.0999,8.0303,8.0477,871000.0
2011-06-08 13:00:00,9.25,9.29,9.24,9.25,408700.0,8.0477,8.0825,8.039,8.0477,408700.0
2011-06-08 13:30:00,9.25,9.27,9.22,9.24,540100.0,8.0477,8.0651,8.0216,8.039,540100.0
2011-06-08 14:00:00,9.23,9.29,9.21,9.22,558600.0,8.0303,8.0825,8.0129,8.0216,558600.0
2011-06-08 14:30:00,9.23,9.26,9.19,9.21,616600.0,8.0303,8.0564,7.9955,8.0129,616600.0
2011-06-08 15:00:00,9.21,9.21,9.13,9.14,841500.0,8.0129,8.0129,7.9433,7.952,841500.0
2011-06-08 15:30:00,9.13,9.18,9.12,9.15,1821300.0,7.9433,7.9868,7.9346,7.9607,1821300.0
2011-06-09 09:30:00,9.19,9.27,9.11,9.19,1046000.0,7.9955,8.0651,7.9259,7.9955,1046000.0
2011-06-09 10:00:00,9.19,9.25,9.15,9.15,460100.0,7.9955,8.0477,7.9607,7.9607,460100.0
2011-06-09 10:30:00,9.15,9.29,9.15,9.25,872200.0,7.9607,8.0825,7.9607,8.0477,872200.0
2011-06-09 11:00:00,9.25,9.28,9.2,9.24,595300.0,8.0477,8.0738,8.0042,8.039,595300.0
2011-06-09 11:30:00,9.24,9.35,9.24,9.35,688300.0,8.039,8.1347,8.039,8.1347,688300.0
2011-06-09 12:00:00,9.34,9.39,9.34,9.39,635400.0,8.126,8.1695,8.126,8.1695,635400.0
2011-06-09 12:30:00,9.38,9.39,9.33,9.35,529900.0,8.1608,8.1695,8.1173,8.1347,529900.0
2011-06-09 13:00:00,9.35,9.36,9.29,9.33,532600.0,8.1347,8.1434,8.0825,8.1173,532600.0
2011-06-09 13:30:00,9.33,9.4,9.32,9.37,636600.0,8.1173,8.1782,8.1086,8.1521,636600.0
2011-06-09 14:00:00,9.37,9.37,9.28,9.33,668600.0,8.1521,8.1521,8.0738,8.1173,668600.0
2011-06-09 14:30:00,9.33,9.34,9.3,9.31,312300.0,8.1173,8.126,8.0912,8.0999,312300.0
2011-06-09 15:00:00,9.3,9.32,9.16,9.16,1247100.0,8.0912,8.1086,7.9694,7.9694,1247100.0
2011-06-09 15:30:00,9.17,9.2,9.15,9.18,1860500.0,7.9781,8.0042,7.9607,7.9868,1860500.0
2011-06-10 09:30:00,9.25,9.39,9.24,9.35,1313900.0,8.0477,8.1695,8.039,8.1347,1313900.0
2011-06-10 10:00:00,9.35,9.38,9.29,9.32,1117500.0,8.1347,8.1608,8.0825,8.1086,1117500.0
2011-06-10 10:30:00,9.32,9.34,9.25,9.26,684900.0,8.1086,8.126,8.0477,8.0564,684900.0
2011-06-10 11:00:00,9.26,9.27,9.19,9.24,471600.0,8.0564,8.0651,7.9955,8.039,471600.0
2011-06-10 11:30:00,9.24,9.26,9.2,9.26,324100.0,8.039,8.0564,8.0042,8.0564,324100.0
2011-06-10 12:00:00,9.26,9.3,9.23,9.27,374700.0,8.0564,8.0912,8.0303,8.0651,374700.0
2011-06-10 12:30:00,9.26,9.29,9.23,9.27,250400.0,8.0564,8.0825,8.0303,8.0651,250400.0
2011-06-10 13:00:00,9.26,9.27,9.2,9.22,434100.0,8.0564,8.0651,8.0042,8.0216,434100.0
2011-06-10 13:30:00,9.21,9.23,9.19,9.2,701500.0,8.0129,8.0303,7.9955,8.0042,701500.0
2011-06-10 14:00:00,9.21,9.29,9.21,9.28,518600.0,8.0129,8.0825,8.0129,8.0738,518600.0
2011-06-10 14:30:00,9.28,9.33,9.28,9.33,520800.0,8.0738,8.1173,8.0738,8.1173,520800.0
2011-06-10 15:00:00,9.33,9.33,9.27,9.29,480300.0,8.1173,8.1173,8.0651,8.0825,480300.0
2011-06-10 15:30:00,9.28,9.29,9.22,9.23,1412600.0,8.0738,8.0825,8.0216,8.0303,1412600.0
2011-06-13 09:30:00,9.36,9.5,9.31,9.49,847900.0,8.1434,8.2652,8.0999,8.2565,847900.0
2011-06-13 10:00:00,9.5,9.54,9.43,9.52,989900.0,8.2652,8.3,8.2043,8.2826,989900.0
2011-06-13 10:30:00,9.52,9.53,9.44,9.48,350500.0,8.2826,8.2913,8.213,8.2478,350500.0
2011-06-13 11:00:00,9.48,9.48,9.43,9.45,444800.0,8.2478,8.2478,8.2043,8.2217,444800.0
2011-06-13 11:30:00,9.45,9.46,9.39,9.39,290500.0,8.2217,8.2304,8.1695,8.1695,290500.0
2011-06-13 12:00:00,9.39,9.39,9.27,9.33,416800.0,8.1695,8.1695,8.0651,8.1173,416800.0
2011-06-13 12:30:00,9.33,9.37,9.31,9.32,354800.0,8.1173,8.1521,8.0999,8.1086,354800.0
2011-06-13 13:00:00,9.32,9.35,9.28,9.29,353600.0,8.1086,8.1347,8.0738,8.0825,353600.0
2011-06-13 13:30:00,9.3,9.38,9.29,9.36,500500.0,8.0912,8.1608,8.0825,8.1434,500500.0
2011-06-13 14:00:00,9.36,9.37,9.31,9.32,289600.0,8.1434,8.1521,8.0999,8.1086,289600.0
2011-06-13 14:30:00,9.32,9.36,9.28,9.28,579100.0,8.1086,8.1434,8.0738,8.0738,579100.0
2011-06-13 15:00:00,9.28,9.33,9.26,9.29,717600.0,8.0738,8.1173,8.0564,8.0825,717600.0
2011-06-13 15:30:00,9.29,9.3,9.24,9.27,1043100.0,8.0825,8.0912,8.039,8.0651,1043100.0
2011-06-14 09:30:00,9.4,9.58,9.38,9.53,1961100.0,8.1782,8.3348,8.1608,8.2913,1961100.0
2011-06-14 10:00:00,9.53,9.57,9.49,9.52,839100.0,8.2913,8.3261,8.2565,8.2826,839100.0
2011-06-14 10:30:00,9.52,9.54,9.45,9.5,566200.0,8.2826,8.3,8.2217,8.2652,566200.0
2011-06-14 11:00:00,9.49,9.5,9.45,9.45,545400.0,8.2565,8.2652,8.2217,8.2217,545400.0
2011-06-14 11:30:00,9.45,9.5,9.45,9.5,281700.0,8.2217,8.2652,8.2217,8.2652,281700.0
2011-06-14 12:00:00,9.5,9.5,9.47,9.5,458000.0,8.2652,8.2652,8.2391,8.2652,458000.0
2011-06-14 12:30:00,9.5,9.56,9.49,9.55,1342200.0,8.2652,8.3174,8.2565,8.3087,1342200.0
2011-06-14 13:00:00,9.55,9.58,9.51,9.53,966200.0,8.3087,8.3348,8.2739,8.2913,966200.0
2011-06-14 13:30:00,9.52,9.54,9.5,9.51,958000.0,8.2826,8.3,8.2652,8.2739,958000.0
2011-06-14 14:00:00,9.52,9.53,9.49,9.51,769700.0,8.2826,8.2913,8.2565,8.2739,769700.0
2011-06-14 14:30:00,9.5,9.53,9.5,9.5,618100.0,8.2652,8.2913,8.2652,8.2652,618100.0
2011-06-14 15:00:00,9.51,9.51,9.47,9.47,780700.0,8.2739,8.2739,8.2391,8.2391,780700.0
2011-06-14 15:30:00,9.47,9.51,9.42,9.51,3181000.0,8.2391,8.2739,8.1956,8.2739,3181000.0
2011-06-15 09:30:00,9.41,9.46,9.28,9.33,1238600.0,8.1869,8.2304,8.0738,8.1173,1238600.0
2011-06-15 10:00:00,9.33,9.33,9.2,9.2,945600.0,8.1173,8.1173,8.0042,8.0042,945600.0
2011-06-15 10:30:00,9.2,9.26,9.15,9.25,1016700.0,8.0042,8.0564,7.9607,8.0477,1016700.0
2011-06-15 11:00:00,9.26,9.28,9.22,9.24,444600.0,8.0564,8.0738,8.0216,8.039,444600.0
2011-06-15 11:30:00,9.24,9.24,9.16,9.18,653500.0,8.039,8.039,7.9694,7.9868,653500.0
2011-06-15 12:00:00,9.18,9.21,9.1,9.13,712600.0,7.9868,8.0129,7.9172,7.9433,712600.0
2011-06-15 12:30:00,9.12,9.19,9.11,9.17,636100.0,7.9346,7.9955,7.9259,7.9781,636100.0
2011-06-15 13:00:00,9.17,9.21,9.15,9.21,577500.0,7.9781,8.0129,7.9607,8.0129,577500.0
2011-06-15 13:30:00,9.21,9.44,9.2,9.38,2743600.0,8.0129,8.213,8.0042,8.1608,2743600.0
2011-06-15 14:00:00,9.38,9.43,9.3,9.31,1560200.0,8.1608,8.2043,8.0912,8.0999,1560200.0
2011-06-15 14:30:00,9.31,9.42,9.3,9.37,1250100.0,8.0999,8.1956,8.0912,8.1521,1250100.0
2011-06-15 15:00:00,9.37,9.37,9.31,9.32,873900.0,8.1521,8.1521,8.0999,8.1086,873900.0
2011-06-15 15:30:00,9.32,9.36,9.31,9.33,2341900.0,8.1086,8.1434,8.0999,8.1173,2341900.0
2011-06-16 09:30:00,9.33,9.42,9.26,9.33,889000.0,8.1173,8.1956,8.0564,8.1173,889000.0
2011-06-16 10:00:00,9.33,9.39,9.26,9.38,465800.0,8.1173,8.1695,8.0564,8.1608,465800.0
2011-06-16 10:30:00,9.38,9.46,9.38,9.41,837100.0,8.1608,8.2304,8.1608,8.1869,837100.0
2011-06-16 11:00:00,9.41,9.42,9.33,9.4,381600.0,8.1869,8.1956,8.1173,8.1782,381600.0
2011-06-16 11:30:00,9.39,9.48,9.39,9.47,836800.0,8.1695,8.2478,8.1695,8.2391,836800.0
2011-06-16 12:00:00,9.46,9.52,9.46,9.52,1007200.0,8.2304,8.2826,8.2304,8.2826,1007200.0
2011-06-16 12:30:00,9.51,9.58,9.48,9.5,540600.0,8.2739,8.3348,8.2478,8.2652,540600.0
2011-06-16 13:00:00,9.5,9.51,9.46,9.47,321200.0,8.2652,8.2739,8.2304,8.2391,321200.0
2011-06-16 13:30:00,9.47,9.5,9.39,9.4,1160800.0,8.2391,8.2652,8.1695,8.1782,1160800.0
2011-06-16 14:00:00,9.4,9.5,9.39,9.47,1183800.0,8.1782,8.2652,8.1695,8.2391,1183800.0
2011-06-16 14:30:00,9.47,9.48,9.35,9.39,726900.0,8.2391,8.2478,8.1347,8.1695,726900.0
2011-06-16 15:00:00,9.39,9.43,9.38,9.41,510100.0,8.1695,8.2043,8.1608,8.1869,510100.0
2011-06-16 15:30:00,9.41,9.43,9.38,9.41,701800.0,8.1869,8.2043,8.1608,8.1869,701800.0
2011-06-17 09:30:00,9.56,9.64,9.53,9.54,1159300.0,8.3174,8.387,8.2913,8.3,1159300.0
2011-06-17 10:00:00,9.54,9.72,9.54,9.7,1349900.0,8.3,8.4566,8.3,8.4392,1349900.0
2011-06-17 10:30:00,9.69,9.72,9.67,9.68,887700.0,8.4305,8.4566,8.4131,8.4218,887700.0
2011-06-17 11:00:00,9.68,9.74,9.65,9.72,891000.0,8.4218,8.474,8.3957,8.4566,891000.0
2011-06-17 11:30:00,9.72,9.74,9.68,9.7,373700.0,8.4566,8.474,8.4218,8.4392,373700.0
2011-06-17 12:00:00,9.7,9.72,9.69,9.71,276500.0,8.4392,8.4566,8.4305,8.4479,276500.0
2011-06-17 12:30:00,9.71,9.74,9.67,9.67,201000.0,8.4479,8.474,8.4131,8.4131,201000.0
2011-06-17 13:00:00,9.67,9.68,9.64,9.64,251600.0,8.4131,8.4218,8.387,8.387,251600.0
2011-06-17 13:30:00,9.65,9.68,9.61,9.63,382500.0,8.3957,8.4218,8.3609,8.3783,382500.0
2011-06-17 14:00:00,9.64,9.65,9.61,9.64,221200.0,8.387,8.3957,8.3609,8.387,221200.0
2011-06-17 14:30:00,9.65,9.67,9.54,9.54,473500.0,8.3957,8.4131,8.3,8.3,473500.0
2011-06-17 15:00:00,9.54,9.55,9.48,9.5,724200.0,8.3,8.3087,8.2478,8.2652,724200.0
2011-06-17 15:30:00,9.49,9.57,9.49,9.57,1200000.0,8.2565,8.3261,8.2565,8.3261,1200000.0
2011-06-20 09:30:00,9.62,9.67,9.53,9.6,1545800.0,8.3696,8.4131,8.2913,8.3522,1545800.0
2011-06-20 10:00:00,9.61,9.61,9.56,9.56,485800.0,8.3609,8.3609,8.3174,8.3174,485800.0
2011-06-20 10:30:00,9.57,9.63,9.56,9.57,556200.0,8.3261,8.3783,8.3174,8.3261,556200.0
2011-06-20 11:00:00,9.58,9.65,9.57,9.62,532600.0,8.3348,8.3957,8.3261,8.3696,532600.0
2011-06-20 11:30:00,9.62,9.75,9.62,9.74,832500.0,8.3696,8.4827,8.3696,8.474,832500.0
2011-06-20 12:00:00,9.73,9.74,9.67,9.73,478000.0,8.4653,8.474,8.4131,8.4653,478000.0
2011-06-20 12:30:00,9.73,9.74,9.7,9.72,441200.0,8.4653,8.474,8.4392,8.4566,441200.0
2011-06-20 13:00:00,9.73,9.75,9.69,9.7,419500.0,8.4653,8.4827,8.4305,8.4392,419500.0
2011-06-20 13:30:00,9.7,9.73,9.67,9.7,295400.0,8.4392,8.4653,8.4131,8.4392,295400.0
2011-06-20 14:00:00,9.7,9.73,9.69,9.72,306800.0,8.4392,8.4653,8.4305,8.4566,306800.0
2011-06-20 14:30:00,9.72,9.75,9.7,9.7,301400.0,8.4566,8.4827,8.4392,8.4392,301400.0
2011-06-20 15:00:00,9.71,9.71,9.63,9.67,448700.0,8.4479,8.4479,8.3783,8.4131,448700.0
2011-06-20 15:30:00,9.67,9.72,9.66,9.69,1095800.0,8.4131,8.4566,8.4044,8.4305,1095800.0
2011-06-21 09:30:00,9.68,9.74,9.58,9.65,800100.0,8.4218,8.474,8.3348,8.3957,800100.0
2011-06-21 10:00:00,9.65,9.68,9.61,9.66,702700.0,8.3957,8.4218,8.3609,8.4044,702700.0
2011-06-21 10:30:00,9.65,9.68,9.56,9.6,1401800.0,8.3957,8.4218,8.3174,8.3522,1401800.0
2011-06-21 11:00:00,9.6,9.7,9.6,9.68,555600.0,8.3522,8.4392,8.3522,8.4218,555600.0
2011-06-21 11:30:00,9.69,9.77,9.66,9.76,1087000.0,8.4305,8.5001,8.4044,8.4914,1087000.0
2011-06-21 12:00:00,9.77,9.77,9.74,9.74,347600.0,8.5001,8.5001,8.474,8.474,347600.0
2011-06-21 12:30:00,9.75,9.83,9.74,9.82,782700.0,8.4827,8.5523,8.474,8.5436,782700.0
2011-06-21 13:00:00,9.83,9.85,9.8,9.83,801200.0,8.5523,8.5697,8.5262,8.5523,801200.0
2011-06-21 13:30:00,9.83,9.88,9.83,9.88,489500.0,8.5523,8.5958,8.5523,8.5958,489500.0
2011-06-21 14:00:00,9.88,9.9,9.83,9.84,584100.0,8.5958,8.6133,8.5523,8.561,584100.0
2011-06-21 14:30:00,9.83,9.84,9.77,9.81,477700.0,8.5523,8.561,8.5001,8.5349,477700.0
2011-06-21 15:00:00,9.81,9.84,9.79,9.79,746300.0,8.5349,8.561,8.5175,8.5175,746300.0
2011-06-21 15:30:00,9.79,9.83,9.78,9.81,1124300.0,8.5175,8.5523,8.5088,8.5349,1124300.0
2011-06-22 09:30:00,9.78,9.85,9.76,9.83,492600.0,8.5088,8.5697,8.4914,8.5523,492600.0
2011-06-22 10:00:00,9.83,9.89,9.8,9.85,354400.0,8.5523,8.6046,8.5262,8.5697,354400.0
2011-06-22 10:30:00,9.85,9.86,9.8,9.85,355400.0,8.5697,8.5784,8.5262,8.5697,355400.0
2011-06-22 11:00:00,9.85,9.93,9.83,9.91,630700.0,8.5697,8.6394,8.5523,8.622,630700.0
2011-06-22 11:30:00,9.91,9.93,9.86,9.9,404000.0,8.622,8.6394,8.5784,8.6133,404000.0
2011-06-22 12:00:00,9.9,9.92,9.87,9.9,348700.0,8.6133,8.6307,8.5871,8.6133,348700.0
2011-06-22 12:30:00,9.9,9.9,9.84,9.86,639400.0,8.6133,8.6133,8.561,8.5784,639400.0
2011-06-22 13:00:00,9.85,9.86,9.82,9.84,477100.0,8.5697,8.5784,8.5436,8.561,477100.0
2011-06-22 13:30:00,9.83,9.87,9.78,9.79,915500.0,8.5523,8.5871,8.5088,8.5175,915500.0
2011-06-22 14:00:00,9.78,9.8,9.75,9.76,709200.0,8.5088,8.5262,8.4827,8.4914,709200.0
2011-06-22 14:30:00,9.76,9.77,9.71,9.75,641200.0,8.4914,8.5001,8.4479,8.4827,641200.0
2011-06-22 15:00:00,9.75,9.78,9.68,9.7,1002900.0,8.4827,8.5088,8.4218,8.4392,1002900.0
2011-06-22 15:30:00,9.7,9.7,9.59,9.6,2469300.0,8.4392,8.4392,8.3435,8.3522,2469300.0
2011-06-23 09:30:00,9.87,10.02,9.71,9.99,4623300.0,8.5871,8.7177,8.4479,8.6916,4623300.0
2011-06-23 10:00:00,9.99,10.13,9.93,10.07,3663100.0,8.6916,8.8134,8.6394,8.7612,3663100.0
2011-06-23 10:30:00,10.07,10.12,10.0,10.04,2103000.0,8.7612,8.8047,8.7003,8.7351,2103000.0
2011-06-23 11:00:00,10.04,10.05,9.9,10.0,1010200.0,8.7351,8.7438,8.6133,8.7003,1010200.0
2011-06-23 11:30:00,10.0,10.01,9.93,9.97,731300.0,8.7003,8.709,8.6394,8.6742,731300.0
2011-06-23 12:00:00,9.97,9.98,9.92,9.94,366900.0,8.6742,8.6829,8.6307,8.6481,366900.0
2011-06-23 12:30:00,9.94,10.01,9.93,9.97,1305800.0,8.6481,8.709,8.6394,8.6742,1305800.0
2011-06-23 13:00:00,9.98,9.99,9.94,9.95,893000.0,8.6829,8.6916,8.6481,8.6568,893000.0
2011-06-23 13:30:00,9.95,9.97,9.87,9.9,981100.0,8.6568,8.6742,8.5871,8.6133,981100.0
2011-06-23 14:00:00,9.9,9.91,9.88,9.88,600600.0,8.6133,8.622,8.5958,8.5958,600600.0
2011-06-23 14:30:00,9.88,9.92,9.84,9.92,699500.0,8.5958,8.6307,8.561,8.6307,699500.0
2011-06-23 15:00:00,9.93,9.96,9.87,9.91,1285900.0,8.6394,8.6655,8.5871,8.622,1285900.0
2011-06-23 15:30:00,9.91,9.94,9.85,9.94,1257300.0,8.622,8.6481,8.5697,8.6481,1257300.0
2011-06-24 09:30:00,9.64,9.65,9.25,9.36,4563600.0,8.387,8.3957,8.0477,8.1434,4563600.0
2011-06-24 10:00:00,9.35,9.4,9.26,9.36,3348000.0,8.1347,8.1782,8.0564,8.1434,3348000.0
2011-06-24 10:30:00,9.35,9.43,9.33,9.36,978600.0,8.1347,8.2043,8.1173,8.1434,978600.0
2011-06-24 11:00:00,9.36,9.37,9.29,9.31,1166700.0,8.1434,8.1521,8.0825,8.0999,1166700.0
2011-06-24 11:30:00,9.32,9.35,9.28,9.3,632900.0,8.1086,8.1347,8.0738,8.0912,632900.0
2011-06-24 12:00:00,9.29,9.32,9.28,9.29,536800.0,8.0825,8.1086,8.0738,8.0825,536800.0
2011-06-24 12:30:00,9.29,9.32,9.26,9.27,583100.0,8.0825,8.1086,8.0564,8.0651,583100.0
2011-06-24 13:00:00,9.27,9.31,9.27,9.28,545000.0,8.0651,8.0999,8.0651,8.0738,545000.0
2011-06-24 13:30:00,9.29,9.43,9.28,9.39,1074600.0,8.0825,8.2043,8.0738,8.1695,1074600.0
2011-06-24 14:00:00,9.38,9.39,9.31,9.31,345100.0,8.1608,8.1695,8.0999,8.0999,345100.0
2011-06-24 14:30:00,9.32,9.42,9.31,9.39,510800.0,8.1086,8.1956,8.0999,8.1695,510800.0
2011-06-24 15:00:00,9.4,9.43,9.39,9.43,1030800.0,8.1782,8.2043,8.1695,8.2043,1030800.0
2011-06-24 15:30:00,9.43,9.48,9.42,9.45,2604400.0,8.2043,8.2478,8.1956,8.2217,2604400.0
2011-06-27 09:30:00,9.51,9.63,9.33,9.56,2202000.0,8.2739,8.3783,8.1173,8.3174,2202000.0
2011-06-27 10:00:00,9.55,9.7,9.55,9.64,1281100.0,8.3087,8.4392,8.3087,8.387,1281100.0
2011-06-27 10:30:00,9.64,9.65,9.57,9.62,692300.0,8.387,8.3957,8.3261,8.3696,692300.0
2011-06-27 11:00:00,9.62,9.62,9.51,9.59,628500.0,8.3696,8.3696,8.2739,8.3435,628500.0
2011-06-27 11:30:00,9.59,9.59,9.55,9.58,225900.0,8.3435,8.3435,8.3087,8.3348,225900.0
2011-06-27 12:00:00,9.58,9.66,9.58,9.66,554100.0,8.3348,8.4044,8.3348,8.4044,554100.0
2011-06-27 12:30:00,9.66,9.68,9.63,9.68,355800.0,8.4044,8.4218,8.3783,8.4218,355800.0
2011-06-27 13:00:00,9.68,9.69,9.61,9.61,454000.0,8.4218,8.4305,8.3609,8.3609,454000.0
2011-06-27 13:30:00,9.61,9.63,9.6,9.62,477300.0,8.3609,8.3783,8.3522,8.3696,477300.0
2011-06-27 14:00:00,9.62,9.67,9.61,9.67,431300.0,8.3696,8.4131,8.3609,8.4131,431300.0
2011-06-27 14:30:00,9.67,9.68,9.65,9.67,505500.0,8.4131,8.4218,8.3957,8.4131,505500.0
2011-06-27 15:00:00,9.67,9.68,9.64,9.68,790200.0,8.4131,8.4218,8.387,8.4218,790200.0
2011-06-27 15:30:00,9.68,9.68,9.65,9.67,1075200.0,8.4218,8.4218,8.3957,8.4131,1075200.0
2011-06-28 09:30:00,9.67,9.75,9.52,9.58,1314000.0,8.4131,8.4827,8.2826,8.3348,1314000.0
2011-06-28 10:00:00,9.58,9.62,9.45,9.46,1099000.0,8.3348,8.3696,8.2217,8.2304,1099000.0
2011-06-28 10:30:00,9.47,9.5,9.38,9.4,1178600.0,8.2391,8.2652,8.1608,8.1782,1178600.0
2011-06-28 11:00:00,9.4,9.47,9.35,9.4,872400.0,8.1782,8.2391,8.1347,8.1782,872400.0
2011-06-28 11:30:00,9.4,9.41,9.35,9.4,876700.0,8.1782,8.1869,8.1347,8.1782,876700.0
2011-06-28 12:00:00,9.4,9.42,9.39,9.41,438900.0,8.1782,8.1956,8.1695,8.1869,438900.0
2011-06-28 12:30:00,9.42,9.45,9.41,9.44,326100.0,8.1956,8.2217,8.1869,8.213,326100.0
2011-06-28 13:00:00,9.44,9.44,9.37,9.38,736500.0,8.213,8.213,8.1521,8.1608,736500.0
2011-06-28 13:30:00,9.39,9.4,9.35,9.35,1115600.0,8.1695,8.1782,8.1347,8.1347,1115600.0
2011-06-28 14:00:00,9.36,9.38,9.33,9.36,879400.0,8.1434,8.1608,8.1173,8.1434,879400.0
2011-06-28 14:30:00,9.36,9.42,9.36,9.42,564400.0,8.1434,8.1956,8.1434,8.1956,564400.0
2011-06-28 15:00:00,9.42,9.42,9.35,9.35,865000.0,8.1956,8.1956,8.1347,8.1347,865000.0
2011-06-28 15:30:00,9.36,9.39,9.35,9.39,1922300.0,8.1434,8.1695,8.1347,8.1695,1922300.0
2011-06-29 09:30:00,9.34,9.44,9.2,9.23,1941700.0,8.126,8.213,8.0042,8.0303,1941700.0
2011-06-29 10:00:00,9.23,9.24,9.15,9.21,1742600.0,8.0303,8.039,7.9607,8.0129,1742600.0
2011-06-29 10:30:00,9.22,9.27,9.19,9.27,760100.0,8.0216,8.0651,7.9955,8.0651,760100.0
2011-06-29 11:00:00,9.27,9.28,9.24,9.26,1024700.0,8.0651,8.0738,8.039,8.0564,1024700.0
2011-06-29 11:30:00,9.26,9.27,9.19,9.19,1010000.0,8.0564,8.0651,7.9955,7.9955,1010000.0
2011-06-29 12:00:00,9.2,9.23,9.18,9.2,493200.0,8.0042,8.0303,7.9868,8.0042,493200.0
2011-06-29 12:30:00,9.2,9.21,9.18,9.18,497300.0,8.0042,8.0129,7.9868,7.9868,497300.0
2011-06-29 13:00:00,9.19,9.2,9.18,9.19,343200.0,7.9955,8.0042,7.9868,7.9955,343200.0
2011-06-29 13:30:00,9.19,9.23,9.19,9.23,820800.0,7.9955,8.0303,7.9955,8.0303,820800.0
2011-06-29 14:00:00,9.23,9.23,9.19,9.21,677700.0,8.0303,8.0303,7.9955,8.0129,677700.0
2011-06-29 14:30:00,9.21,9.25,9.19,9.24,908100.0,8.0129,8.0477,7.9955,8.039,908100.0
2011-06-29 15:00:00,9.24,9.28,9.21,9.21,960200.0,8.039,8.0738,8.0129,8.0129,960200.0
2011-06-29 15:30:00,9.21,9.22,9.15,9.19,3358300.0,8.0129,8.0216,7.9607,7.9955,3358300.0
2011-06-30 09:30:00,9.27,9.3,9.18,9.2,2241700.0,8.0651,8.0912,7.9868,8.0042,2241700.0
2011-06-30 10:00:00,9.2,9.34,9.19,9.32,4154000.0,8.0042,8.126,7.9955,8.1086,4154000.0
2011-06-30 10:30:00,9.32,9.36,9.31,9.31,1357800.0,8.1086,8.1434,8.0999,8.0999,1357800.0
2011-06-30 11:00:00,9.31,9.36,9.29,9.29,2038500.0,8.0999,8.1434,8.0825,8.0825,2038500.0
2011-06-30 11:30:00,9.29,9.3,9.21,9.26,1185700.0,8.0825,8.0912,8.0129,8.0564,1185700.0
2011-06-30 12:00:00,9.25,9.27,9.24,9.26,625400.0,8.0477,8.0651,8.039,8.0564,625400.0
2011-06-30 12:30:00,9.26,9.31,9.24,9.29,1181400.0,8.0564,8.0999,8.039,8.0825,1181400.0
2011-06-30 13:00:00,9.28,9.29,9.22,9.24,735000.0,8.0738,8.0825,8.0216,8.039,735000.0
2011-06-30 13:30:00,9.24,9.24,9.17,9.18,1147700.0,8.039,8.039,7.9781,7.9868,1147700.0
2011-06-30 14:00:00,9.18,9.2,9.16,9.2,1336700.0,7.9868,8.0042,7.9694,8.0042,1336700.0
2011-06-30 14:30:00,9.2,9.22,9.18,9.2,621200.0,8.0042,8.0216,7.9868,8.0042,621200.0
2011-06-30 15:00:00,9.2,9.22,9.19,9.19,935600.0,8.0042,8.0216,7.9955,7.9955,935600.0
2011-06-30 15:30:00,9.2,9.21,9.17,9.18,2284700.0,8.0042,8.0129,7.9781,7.9868,2284700.0
2011-07-01 09:30:00,9.24,9.33,9.24,9.29,1912200.0,8.039,8.1173,8.039,8.0825,1912200.0
2011-07-01 10:00:00,9.29,9.33,9.21,9.26,1033000.0,8.0825,8.1173,8.0129,8.0564,1033000.0
2011-07-01 10:30:00,9.26,9.31,9.23,9.29,861700.0,8.0564,8.0999,8.0303,8.0825,861700.0
2011-07-01 11:00:00,9.28,9.33,9.28,9.3,913600.0,8.0738,8.1173,8.0738,8.0912,913600.0
2011-07-01 11:30:00,9.3,9.36,9.29,9.35,1072600.0,8.0912,8.1434,8.0825,8.1347,1072600.0
2011-07-01 12:00:00,9.35,9.35,9.32,9.34,529800.0,8.1347,8.1347,8.1086,8.126,529800.0
2011-07-01 12:30:00,9.34,9.38,9.33,9.35,1500000.0,8.126,8.1608,8.1173,8.1347,1500000.0
2011-07-01 13:00:00,9.35,9.38,9.34,9.35,731900.0,8.1347,8.1608,8.126,8.1347,731900.0
2011-07-01 13:30:00,9.35,9.37,9.32,9.34,318000.0,8.1347,8.1521,8.1086,8.126,318000.0
2011-07-01 14:00:00,9.34,9.35,9.33,9.33,1230800.0,8.126,8.1347,8.1173,8.1173,1230800.0
2011-07-01 14:30:00,9.34,9.38,9.33,9.37,406800.0,8.126,8.1608,8.1173,8.1521,406800.0
2011-07-01 15:00:00,9.37,9.38,9.34,9.35,964000.0,8.1521,8.1608,8.126,8.1347,964000.0
2011-07-01 15:30:00,9.35,9.36,9.29,9.3,2603700.0,8.1347,8.1434,8.0825,8.0912,2603700.0
2011-07-05 09:30:00,9.37,9.41,9.17,9.22,2015400.0,8.1521,8.1869,7.9781,8.0216,2015400.0
2011-07-05 10:00:00,9.22,9.28,9.2,9.25,1616000.0,8.0216,8.0738,8.0042,8.0477,1616000.0
2011-07-05 10:30:00,9.24,9.27,9.24,9.24,761700.0,8.039,8.0651,8.039,8.039,761700.0
2011-07-05 11:00:00,9.24,9.26,9.23,9.24,236900.0,8.039,8.0564,8.0303,8.039,236900.0
2011-07-05 11:30:00,9.24,9.25,9.2,9.21,365600.0,8.039,8.0477,8.0042,8.0129,365600.0
2011-07-05 12:00:00,9.2,9.21,9.17,9.17,659100.0,8.0042,8.0129,7.9781,7.9781,659100.0
2011-07-05 12:30:00,9.17,9.19,9.14,9.15,694600.0,7.9781,7.9955,7.952,7.9607,694600.0
2011-07-05 13:00:00,9.15,9.15,9.11,9.12,641500.0,7.9607,7.9607,7.9259,7.9346,641500.0
2011-07-05 13:30:00,9.13,9.16,9.12,9.15,468800.0,7.9433,7.9694,7.9346,7.9607,468800.0
2011-07-05 14:00:00,9.15,9.16,9.12,9.12,557600.0,7.9607,7.9694,7.9346,7.9346,557600.0
2011-07-05 14:30:00,9.12,9.16,9.12,9.13,614200.0,7.9346,7.9694,7.9346,7.9433,614200.0
2011-07-05 15:00:00,9.13,9.14,9.12,9.12,550600.0,7.9433,7.952,7.9346,7.9346,550600.0
2011-07-05 15:30:00,9.13,9.16,9.12,9.12,1379100.0,7.9433,7.9694,7.9346,7.9346,1379100.0
2011-07-06 09:30:00,9.12,9.16,9.04,9.07,1830300.0,7.9346,7.9694,7.865,7.8911,1830300.0
2011-07-06 10:00:00,9.07,9.14,9.01,9.05,1451700.0,7.8911,7.952,7.8389,7.8737,1451700.0
2011-07-06 10:30:00,9.05,9.11,9.05,9.1,660900.0,7.8737,7.9259,7.8737,7.9172,660900.0
2011-07-06 11:00:00,9.1,9.1,9.07,9.07,380000.0,7.9172,7.9172,7.8911,7.8911,380000.0
2011-07-06 11:30:00,9.07,9.13,9.07,9.11,578100.0,7.8911,7.9433,7.8911,7.9259,578100.0
2011-07-06 12:00:00,9.11,9.11,9.07,9.1,238900.0,7.9259,7.9259,7.8911,7.9172,238900.0
2011-07-06 12:30:00,9.09,9.11,9.06,9.07,783600.0,7.9085,7.9259,7.8824,7.8911,783600.0
2011-07-06 13:00:00,9.07,9.15,9.05,9.14,797700.0,7.8911,7.9607,7.8737,7.952,797700.0
2011-07-06 13:30:00,9.14,9.19,9.14,9.19,944600.0,7.952,7.9955,7.952,7.9955,944600.0
2011-07-06 14:00:00,9.18,9.2,9.14,9.16,1909800.0,7.9868,8.0042,7.952,7.9694,1909800.0
2011-07-06 14:30:00,9.15,9.19,9.11,9.17,836900.0,7.9607,7.9955,7.9259,7.9781,836900.0
2011-07-06 15:00:00,9.16,9.18,9.13,9.17,773400.0,7.9694,7.9868,7.9433,7.9781,773400.0
2011-07-06 15:30:00,9.17,9.18,9.13,9.14,1801600.0,7.9781,7.9868,7.9433,7.952,1801600.0
2011-07-07 09:30:00,9.19,9.22,9.05,9.08,1162600.0,7.9955,8.0216,7.8737,7.8998,1162600.0
2011-07-07 10:00:00,9.09,9.1,9.05,9.07,591900.0,7.9085,7.9172,7.8737,7.8911,591900.0
2011-07-07 10:30:00,9.06,9.09,9.05,9.07,446900.0,7.8824,7.9085,7.8737,7.8911,446900.0
2011-07-07 11:00:00,9.07,9.09,9.07,9.09,259200.0,7.8911,7.9085,7.8911,7.9085,259200.0
2011-07-07 11:30:00,9.09,9.13,9.08,9.13,439000.0,7.9085,7.9433,7.8998,7.9433,439000.0
2011-07-07 12:00:00,9.13,9.27,9.13,9.27,1062900.0,7.9433,8.0651,7.9433,8.0651,1062900.0
2011-07-07 12:30:00,9.26,9.28,9.25,9.28,622500.0,8.0564,8.0738,8.0477,8.0738,622500.0
2011-07-07 13:00:00,9.28,9.34,9.27,9.34,811200.0,8.0738,8.126,8.0651,8.126,811200.0
2011-07-07 13:30:00,9.33,9.34,9.29,9.29,412900.0,8.1173,8.126,8.0825,8.0825,412900.0
2011-07-07 14:00:00,9.29,9.34,9.29,9.33,459900.0,8.0825,8.126,8.0825,8.1173,459900.0
2011-07-07 14:30:00,9.32,9.35,9.27,9.3,755600.0,8.1086,8.1347,8.0651,8.0912,755600.0
2011-07-07 15:00:00,9.3,9.35,9.29,9.34,836400.0,8.0912,8.1347,8.0825,8.126,836400.0
2011-07-07 15:30:00,9.34,9.41,9.33,9.4,3568700.0,8.126,8.1869,8.1173,8.1782,3568700.0
2011-07-08 09:30:00,9.19,9.33,9.17,9.21,1048500.0,7.9955,8.1173,7.9781,8.0129,1048500.0
2011-07-08 10:00:00,9.21,9.29,9.19,9.29,1046800.0,8.0129,8.0825,7.9955,8.0825,1046800.0
2011-07-08 10:30:00,9.29,9.3,9.25,9.27,506300.0,8.0825,8.0912,8.0477,8.0651,506300.0
2011-07-08 11:00:00,9.27,9.28,9.2,9.24,701100.0,8.0651,8.0738,8.0042,8.039,701100.0
2011-07-08 11:30:00,9.24,9.26,9.23,9.26,501500.0,8.039,8.0564,8.0303,8.0564,501500.0
2011-07-08 12:00:00,9.25,9.29,9.24,9.28,548200.0,8.0477,8.0825,8.039,8.0738,548200.0
2011-07-08 12:30:00,9.28,9.32,9.27,9.29,431700.0,8.0738,8.1086,8.0651,8.0825,431700.0
2011-07-08 13:00:00,9.28,9.3,9.27,9.28,432500.0,8.0738,8.0912,8.0651,8.0738,432500.0
2011-07-08 13:30:00,9.29,9.32,9.28,9.31,446000.0,8.0825,8.1086,8.0738,8.0999,446000.0
2011-07-08 14:00:00,9.31,9.32,9.3,9.31,497000.0,8.0999,8.1086,8.0912,8.0999,497000.0
2011-07-08 14:30:00,9.32,9.35,9.31,9.35,569800.0,8.1086,8.1347,8.0999,8.1347,569800.0
2011-07-08 15:00:00,9.34,9.39,9.31,9.31,1144100.0,8.126,8.1695,8.0999,8.0999,1144100.0
2011-07-08 15:30:00,9.31,9.38,9.3,9.36,1369300.0,8.0999,8.1608,8.0912,8.1434,1369300.0
2011-07-11 09:30:00,9.21,9.26,9.15,9.24,815300.0,8.0129,8.0564,7.9607,8.039,815300.0
2011-07-11 10:00:00,9.23,9.25,9.14,9.14,681200.0,8.0303,8.0477,7.952,7.952,681200.0
2011-07-11 10:30:00,9.14,9.15,9.12,9.12,597800.0,7.952,7.9607,7.9346,7.9346,597800.0
2011-07-11 11:00:00,9.12,9.2,9.1,9.18,613700.0,7.9346,8.0042,7.9172,7.9868,613700.0
2011-07-11 11:30:00,9.17,9.17,9.1,9.1,523000.0,7.9781,7.9781,7.9172,7.9172,523000.0
2011-07-11 12:00:00,9.1,9.11,9.09,9.1,671000.0,7.9172,7.9259,7.9085,7.9172,671000.0
2011-07-11 12:30:00,9.1,9.11,9.09,9.1,300500.0,7.9172,7.9259,7.9085,7.9172,300500.0
2011-07-11 13:00:00,9.1,9.11,9.09,9.09,266100.0,7.9172,7.9259,7.9085,7.9085,266100.0
2011-07-11 13:30:00,9.1,9.1,9.07,9.07,547300.0,7.9172,7.9172,7.8911,7.8911,547300.0
2011-07-11 14:00:00,9.07,9.08,9.05,9.06,345900.0,7.8911,7.8998,7.8737,7.8824,345900.0
2011-07-11 14:30:00,9.07,9.08,9.05,9.07,426900.0,7.8911,7.8998,7.8737,7.8911,426900.0
2011-07-11 15:00:00,9.07,9.08,9.01,9.01,1656000.0,7.8911,7.8998,7.8389,7.8389,1656000.0
2011-07-11 15:30:00,9.01,9.02,8.98,8.99,2644200.0,7.8389,7.8476,7.8128,7.8215,2644200.0
2011-07-12 09:30:00,8.97,9.02,8.66,8.76,4976700.0,7.8041,7.8476,7.5344,7.6214,4976700.0
2011-07-12 10:00:00,8.75,8.76,8.65,8.75,3607300.0,7.6127,7.6214,7.5257,7.6127,3607300.0
2011-07-12 10:30:00,8.75,8.84,8.72,8.73,2446400.0,7.6127,7.691,7.5866,7.5953,2446400.0
2011-07-12 11:00:00,8.73,8.74,8.64,8.69,2929600.0,7.5953,7.604,7.517,7.5605,2929600.0
2011-07-12 11:30:00,8.69,8.74,8.64,8.73,3043700.0,7.5605,7.604,7.517,7.5953,3043700.0
2011-07-12 12:00:00,8.72,8.73,8.67,8.69,1377800.0,7.5866,7.5953,7.5431,7.5605,1377800.0
2011-07-12 12:30:00,8.69,8.7,8.65,8.66,1024200.0,7.5605,7.5692,7.5257,7.5344,1024200.0
2011-07-12 13:00:00,8.66,8.67,8.56,8.62,2763300.0,7.5344,7.5431,7.4474,7.4996,2763300.0
2011-07-12 13:30:00,8.62,8.65,8.59,8.64,878300.0,7.4996,7.5257,7.4735,7.517,878300.0
2011-07-12 14:00:00,8.64,8.75,8.62,8.7,1181500.0,7.517,7.6127,7.4996,7.5692,1181500.0
2011-07-12 14:30:00,8.71,8.71,8.66,8.67,741900.0,7.5779,7.5779,7.5344,7.5431,741900.0
2011-07-12 15:00:00,8.67,8.68,8.64,8.64,916200.0,7.5431,7.5518,7.517,7.517,916200.0
2011-07-12 15:30:00,8.64,8.68,8.6,8.62,3265100.0,7.517,7.5518,7.4822,7.4996,3265100.0
2011-07-13 09:30:00,8.79,8.82,8.69,8.73,1824000.0,7.6475,7.6736,7.5605,7.5953,1824000.0
2011-07-13 10:00:00,8.73,8.78,8.69,8.72,1606000.0,7.5953,7.6388,7.5605,7.5866,1606000.0
2011-07-13 10:30:00,8.72,8.75,8.66,8.68,1257300.0,7.5866,7.6127,7.5344,7.5518,1257300.0
2011-07-13 11:00:00,8.68,8.75,8.67,8.74,913600.0,7.5518,7.6127,7.5431,7.604,913600.0
2011-07-13 11:30:00,8.74,8.74,8.69,8.7,772000.0,7.604,7.604,7.5605,7.5692,772000.0
2011-07-13 12:00:00,8.71,8.75,8.7,8.72,644800.0,7.5779,7.6127,7.5692,7.5866,644800.0
2011-07-13 12:30:00,8.72,8.78,8.72,8.77,681800.0,7.5866,7.6388,7.5866,7.6301,681800.0
2011-07-13 13:00:00,8.76,8.77,8.74,8.75,489000.0,7.6214,7.6301,7.604,7.6127,489000.0
2011-07-13 13:30:00,8.75,8.75,8.73,8.74,544900.0,7.6127,7.6127,7.5953,7.604,544900.0
2011-07-13 14:00:00,8.74,8.75,8.7,8.71,734800.0,7.604,7.6127,7.5692,7.5779,734800.0
2011-07-13 14:30:00,8.71,8.73,8.68,8.7,896400.0,7.5779,7.5953,7.5518,7.5692,896400.0
2011-07-13 15:00:00,8.7,8.71,8.62,8.66,1169800.0,7.5692,7.5779,7.4996,7.5344,1169800.0
2011-07-13 15:30:00,8.67,8.72,8.62,8.7,3063900.0,7.5431,7.5866,7.4996,7.5692,3063900.0
2011-07-14 09:30:00,8.74,8.74,8.65,8.7,941000.0,7.604,7.604,7.5257,7.5692,941000.0
2011-07-14 10:00:00,8.71,8.72,8.68,8.69,480800.0,7.5779,7.5866,7.5518,7.5605,480800.0
2011-07-14 10:30:00,8.69,8.7,8.66,8.67,651900.0,7.5605,7.5692,7.5344,7.5431,651900.0
2011-07-14 11:00:00,8.67,8.7,8.65,8.65,702300.0,7.5431,7.5692,7.5257,7.5257,702300.0
2011-07-14 11:30:00,8.65,8.66,8.58,8.61,1567900.0,7.5257,7.5344,7.4648,7.4909,1567900.0
2011-07-14 12:00:00,8.62,8.62,8.6,8.6,326700.0,7.4996,7.4996,7.4822,7.4822,326700.0
2011-07-14 12:30:00,8.61,8.65,8.6,8.6,377300.0,7.4909,7.5257,7.4822,7.4822,377300.0
2011-07-14 13:00:00,8.6,8.65,8.6,8.61,687600.0,7.4822,7.5257,7.4822,7.4909,687600.0
2011-07-14 13:30:00,8.61,8.69,8.55,8.58,1271700.0,7.4909,7.5605,7.4387,7.4648,1271700.0
2011-07-14 14:00:00,8.58,8.6,8.57,8.59,582400.0,7.4648,7.4822,7.4561,7.4735,582400.0
2011-07-14 14:30:00,8.59,8.59,8.55,8.56,415800.0,7.4735,7.4735,7.4387,7.4474,415800.0
2011-07-14 15:00:00,8.55,8.56,8.5,8.51,839200.0,7.4387,7.4474,7.3952,7.4039,839200.0
2011-07-14 15:30:00,8.5,8.55,8.5,8.51,1081600.0,7.3952,7.4387,7.3952,7.4039,1081600.0
2011-07-15 09:30:00,8.66,8.67,8.5,8.54,1742000.0,7.5344,7.5431,7.3952,7.43,1742000.0
2011-07-15 10:00:00,8.55,8.58,8.45,8.49,1262900.0,7.4387,7.4648,7.3517,7.3865,1262900.0
2011-07-15 10:30:00,8.49,8.5,8.45,8.47,775200.0,7.3865,7.3952,7.3517,7.3691,775200.0
2011-07-15 11:00:00,8.47,8.5,8.45,8.49,804200.0,7.3691,7.3952,7.3517,7.3865,804200.0
2011-07-15 11:30:00,8.49,8.51,8.46,8.46,535100.0,7.3865,7.4039,7.3604,7.3604,535100.0
2011-07-15 12:00:00,8.46,8.54,8.46,8.47,821900.0,7.3604,7.43,7.3604,7.3691,821900.0
2011-07-15 12:30:00,8.47,8.5,8.47,8.5,229100.0,7.3691,7.3952,7.3691,7.3952,229100.0
2011-07-15 13:00:00,8.5,8.51,8.49,8.5,167100.0,7.3952,7.4039,7.3865,7.3952,167100.0
2011-07-15 13:30:00,8.49,8.5,8.46,8.46,547600.0,7.3865,7.3952,7.3604,7.3604,547600.0
2011-07-15 14:00:00,8.46,8.47,8.37,8.37,1195500.0,7.3604,7.3691,7.2821,7.2821,1195500.0
2011-07-15 14:30:00,8.37,8.38,8.31,8.33,993300.0,7.2821,7.2908,7.2299,7.2473,993300.0
2011-07-15 15:00:00,8.34,8.38,8.33,8.37,1054000.0,7.256,7.2908,7.2473,7.2821,1054000.0
2011-07-15 15:30:00,8.37,8.42,8.35,8.42,1743300.0,7.2821,7.3256,7.2647,7.3256,1743300.0
2011-07-18 09:30:00,8.28,8.39,8.21,8.21,1438000.0,7.2038,7.2995,7.1429,7.1429,1438000.0
2011-07-18 10:00:00,8.21,8.22,8.0,8.04,2649400.0,7.1429,7.1516,6.9602,6.995,2649400.0
2011-07-18 10:30:00,8.03,8.04,7.99,8.03,2274200.0,6.9863,6.995,6.9515,6.9863,2274200.0
2011-07-18 11:00:00,8.03,8.06,8.0,8.02,1149100.0,6.9863,7.0124,6.9602,6.9776,1149100.0
2011-07-18 11:30:00,8.02,8.04,7.93,7.97,1577800.0,6.9776,6.995,6.8993,6.9341,1577800.0
2011-07-18 12:00:00,7.98,7.99,7.94,7.95,1093500.0,6.9428,6.9515,6.908,6.9167,1093500.0
2011-07-18 12:30:00,7.96,7.97,7.92,7.95,1899300.0,6.9254,6.9341,6.8906,6.9167,1899300.0
2011-07-18 13:00:00,7.95,7.96,7.9,7.91,1318000.0,6.9167,6.9254,6.8732,6.8819,1318000.0
2011-07-18 13:30:00,7.92,8.06,7.9,8.04,2825800.0,6.8906,7.0124,6.8732,6.995,2825800.0
2011-07-18 14:00:00,8.04,8.08,7.96,8.07,2298500.0,6.995,7.0298,6.9254,7.0211,2298500.0
2011-07-18 14:30:00,8.06,8.07,8.0,8.01,880200.0,7.0124,7.0211,6.9602,6.9689,880200.0
2011-07-18 15:00:00,8.01,8.06,7.99,8.06,1162200.0,6.9689,7.0124,6.9515,7.0124,1162200.0
2011-07-18 15:30:00,8.06,8.07,8.01,8.05,2842900.0,7.0124,7.0211,6.9689,7.0037,2842900.0
2011-07-19 09:30:00,8.14,8.19,8.04,8.1,1957300.0,7.082,7.1255,6.995,7.0472,1957300.0
2011-07-19 10:00:00,8.11,8.19,8.07,8.15,4168500.0,7.0559,7.1255,7.0211,7.0907,4168500.0
2011-07-19 10:30:00,8.15,8.16,8.07,8.09,813300.0,7.0907,7.0994,7.0211,7.0385,813300.0
2011-07-19 11:00:00,8.09,8.11,8.06,8.08,562900.0,7.0385,7.0559,7.0124,7.0298,562900.0
2011-07-19 11:30:00,8.08,8.08,7.97,7.98,707500.0,7.0298,7.0298,6.9341,6.9428,707500.0
2011-07-19 12:00:00,7.97,8.0,7.92,8.0,845700.0,6.9341,6.9602,6.8906,6.9602,845700.0
2011-07-19 12:30:00,8.0,8.04,7.98,8.03,425700.0,6.9602,6.995,6.9428,6.9863,425700.0
2011-07-19 13:00:00,8.03,8.09,8.02,8.09,397900.0,6.9863,7.0385,6.9776,7.0385,397900.0
2011-07-19 13:30:00,8.09,8.22,8.09,8.19,1115100.0,7.0385,7.1516,7.0385,7.1255,1115100.0
2011-07-19 14:00:00,8.2,8.2,8.13,8.16,1174700.0,7.1342,7.1342,7.0733,7.0994,1174700.0
2011-07-19 14:30:00,8.16,8.2,8.16,8.2,528600.0,7.0994,7.1342,7.0994,7.1342,528600.0
2011-07-19 15:00:00,8.19,8.24,8.19,8.24,651200.0,7.1255,7.169,7.1255,7.169,651200.0
2011-07-19 15:30:00,8.23,8.29,8.2,8.26,2733800.0,7.1603,7.2125,7.1342,7.1864,2733800.0
2011-07-20 09:30:00,8.35,8.38,8.08,8.09,1427500.0,7.2647,7.2908,7.0298,7.0385,1427500.0
2011-07-20 10:00:00,8.1,8.22,8.09,8.2,768300.0,7.0472,7.1516,7.0385,7.1342,768300.0
2011-07-20 10:30:00,8.21,8.21,8.13,8.14,512500.0,7.1429,7.1429,7.0733,7.082,512500.0
2011-07-20 11:00:00,8.15,8.21,8.14,8.2,214600.0,7.0907,7.1429,7.082,7.1342,214600.0
2011-07-20 11:30:00,8.2,8.21,8.18,8.18,170500.0,7.1342,7.1429,7.1168,7.1168,170500.0
2011-07-20 12:00:00,8.18,8.19,8.17,8.17,136600.0,7.1168,7.1255,7.1081,7.1081,136600.0
2011-07-20 12:30:00,8.17,8.21,8.17,8.21,441100.0,7.1081,7.1429,7.1081,7.1429,441100.0
2011-07-20 13:00:00,8.21,8.24,8.2,8.23,385000.0,7.1429,7.169,7.1342,7.1603,385000.0
2011-07-20 13:30:00,8.24,8.26,8.21,8.21,226600.0,7.169,7.1864,7.1429,7.1429,226600.0
2011-07-20 14:00:00,8.22,8.23,8.21,8.21,166200.0,7.1516,7.1603,7.1429,7.1429,166200.0
2011-07-20 14:30:00,8.21,8.22,8.18,8.19,189300.0,7.1429,7.1516,7.1168,7.1255,189300.0
2011-07-20 15:00:00,8.19,8.19,8.12,8.12,356000.0,7.1255,7.1255,7.0646,7.0646,356000.0
2011-07-20 15:30:00,8.12,8.16,8.11,8.14,847000.0,7.0646,7.0994,7.0559,7.082,847000.0
2011-07-21 09:30:00,8.27,8.3,8.11,8.15,1329100.0,7.1951,7.2212,7.0559,7.0907,1329100.0
2011-07-21 10:00:00,8.15,8.26,8.14,8.25,926000.0,7.0907,7.1864,7.082,7.1777,926000.0
2011-07-21 10:30:00,8.25,8.26,8.2,8.23,1205500.0,7.1777,7.1864,7.1342,7.1603,1205500.0
2011-07-21 11:00:00,8.22,8.24,8.17,8.17,504400.0,7.1516,7.169,7.1081,7.1081,504400.0
2011-07-21 11:30:00,8.18,8.19,8.11,8.15,428800.0,7.1168,7.1255,7.0559,7.0907,428800.0
2011-07-21 12:00:00,8.15,8.17,8.09,8.1,414600.0,7.0907,7.1081,7.0385,7.0472,414600.0
2011-07-21 12:30:00,8.11,8.19,8.07,8.1,982100.0,7.0559,7.1255,7.0211,7.0472,982100.0
2011-07-21 13:00:00,8.11,8.13,8.09,8.1,653900.0,7.0559,7.0733,7.0385,7.0472,653900.0
2011-07-21 13:30:00,8.1,8.1,8.02,8.04,785800.0,7.0472,7.0472,6.9776,6.995,785800.0
2011-07-21 14:00:00,8.05,8.14,8.04,8.14,516300.0,7.0037,7.082,6.995,7.082,516300.0
2011-07-21 14:30:00,8.14,8.18,8.13,8.14,521800.0,7.082,7.1168,7.0733,7.082,521800.0
2011-07-21 15:00:00,8.14,8.17,8.14,8.14,351400.0,7.082,7.1081,7.082,7.082,351400.0
2011-07-21 15:30:00,8.15,8.19,8.13,8.17,780200.0,7.0907,7.1255,7.0733,7.1081,780200.0
2011-07-22 09:30:00,8.22,8.25,8.04,8.06,864000.0,7.1516,7.1777,6.995,7.0124,864000.0
2011-07-22 10:00:00,8.06,8.11,8.06,8.06,355800.0,7.0124,7.0559,7.0124,7.0124,355800.0
2011-07-22 10:30:00,8.07,8.09,8.04,8.09,645200.0,7.0211,7.0385,6.995,7.0385,645200.0
2011-07-22 11:00:00,8.09,8.09,8.03,8.08,720700.0,7.0385,7.0385,6.9863,7.0298,720700.0
2011-07-22 11:30:00,8.08,8.12,8.07,8.11,430400.0,7.0298,7.0646,7.0211,7.0559,430400.0
2011-07-22 12:00:00,8.11,8.16,8.09,8.13,456400.0,7.0559,7.0994,7.0385,7.0733,456400.0
2011-07-22 12:30:00,8.12,8.17,8.1,8.13,358000.0,7.0646,7.1081,7.0472,7.0733,358000.0
2011-07-22 13:00:00,8.13,8.16,8.1,8.14,873100.0,7.0733,7.0994,7.0472,7.082,873100.0
2011-07-22 13:30:00,8.13,8.14,8.08,8.1,548800.0,7.0733,7.082,7.0298,7.0472,548800.0
2011-07-22 14:00:00,8.1,8.11,8.06,8.07,424800.0,7.0472,7.0559,7.0124,7.0211,424800.0
2011-07-22 14:30:00,8.07,8.1,8.06,8.06,567000.0,7.0211,7.0472,7.0124,7.0124,567000.0
2011-07-22 15:00:00,8.06,8.08,8.06,8.06,442900.0,7.0124,7.0298,7.0124,7.0124,442900.0
2011-07-22 15:30:00,8.07,8.1,8.06,8.09,1190300.0,7.0211,7.0472,7.0124,7.0385,1190300.0
2011-07-25 09:30:00,8.05,8.09,7.96,7.99,1575900.0,7.0037,7.0385,6.9254,6.9515,1575900.0
2011-07-25 10:00:00,7.99,8.0,7.9,7.92,2064200.0,6.9515,6.9602,6.8732,6.8906,2064200.0
2011-07-25 10:30:00,7.92,7.93,7.85,7.87,1165400.0,6.8906,6.8993,6.8297,6.8471,1165400.0
2011-07-25 11:00:00,7.88,7.89,7.82,7.83,1003100.0,6.8558,6.8645,6.8036,6.8123,1003100.0
2011-07-25 11:30:00,7.82,7.84,7.82,7.83,892400.0,6.8036,6.821,6.8036,6.8123,892400.0
2011-07-25 12:00:00,7.83,7.85,7.78,7.81,1611200.0,6.8123,6.8297,6.7688,6.7949,1611200.0
2011-07-25 12:30:00,7.8,7.83,7.79,7.79,564100.0,6.7862,6.8123,6.7775,6.7775,564100.0
2011-07-25 13:00:00,7.8,7.87,7.79,7.84,1068500.0,6.7862,6.8471,6.7775,6.821,1068500.0
2011-07-25 13:30:00,7.85,7.86,7.84,7.85,648300.0,6.8297,6.8384,6.821,6.8297,648300.0
2011-07-25 14:00:00,7.85,7.9,7.84,7.89,477400.0,6.8297,6.8732,6.821,6.8645,477400.0
2011-07-25 14:30:00,7.89,7.89,7.86,7.88,530000.0,6.8645,6.8645,6.8384,6.8558,530000.0
2011-07-25 15:00:00,7.87,7.88,7.85,7.85,632800.0,6.8471,6.8558,6.8297,6.8297,632800.0
2011-07-25 15:30:00,7.85,7.89,7.84,7.86,5385100.0,6.8297,6.8645,6.821,6.8384,5385100.0
2011-07-26 09:30:00,7.89,8.03,7.86,7.86,2552900.0,6.8645,6.9863,6.8384,6.8384,2552900.0
2011-07-26 10:00:00,7.86,7.96,7.85,7.96,1127600.0,6.8384,6.9254,6.8297,6.9254,1127600.0
2011-07-26 10:30:00,7.96,8.04,7.95,8.03,2123400.0,6.9254,6.995,6.9167,6.9863,2123400.0
2011-07-26 11:00:00,8.01,8.15,8.01,8.1,2124200.0,6.9689,7.0907,6.9689,7.0472,2124200.0
2011-07-26 11:30:00,8.11,8.12,8.01,8.03,900600.0,7.0559,7.0646,6.9689,6.9863,900600.0
2011-07-26 12:00:00,8.02,8.03,7.99,8.0,1258400.0,6.9776,6.9863,6.9515,6.9602,1258400.0
2011-07-26 12:30:00,8.0,8.03,7.99,8.03,424200.0,6.9602,6.9863,6.9515,6.9863,424200.0
2011-07-26 13:00:00,8.02,8.03,8.0,8.01,1651700.0,6.9776,6.9863,6.9602,6.9689,1651700.0
2011-07-26 13:30:00,8.02,8.07,7.98,8.04,899500.0,6.9776,7.0211,6.9428,6.995,899500.0
2011-07-26 14:00:00,8.04,8.04,7.96,7.97,927500.0,6.995,6.995,6.9254,6.9341,927500.0
2011-07-26 14:30:00,7.98,8.01,7.97,8.01,689500.0,6.9428,6.9689,6.9341,6.9689,689500.0
2011-07-26 15:00:00,8.01,8.01,7.97,7.97,927400.0,6.9689,6.9689,6.9341,6.9341,927400.0
2011-07-26 15:30:00,7.98,8.04,7.95,8.0,4081100.0,6.9428,6.995,6.9167,6.9602,4081100.0
2011-07-27 09:30:00,7.81,7.89,7.59,7.59,3751500.0,6.7949,6.8645,6.6035,6.6035,3751500.0
2011-07-27 10:00:00,7.59,7.6,7.31,7.34,6086000.0,6.6035,6.6122,6.3599,6.386,6086000.0
2011-07-27 10:30:00,7.34,7.39,7.28,7.38,5097200.0,6.386,6.4295,6.3338,6.4208,5097200.0
2011-07-27 11:00:00,7.39,7.55,7.33,7.54,4243900.0,6.4295,6.5687,6.3773,6.56,4243900.0
2011-07-27 11:30:00,7.55,7.74,7.52,7.69,5356000.0,6.5687,6.734,6.5426,6.6905,5356000.0
2011-07-27 12:00:00,7.7,7.75,7.59,7.61,1269300.0,6.6992,6.7427,6.6035,6.6209,1269300.0
2011-07-27 12:30:00,7.6,7.61,7.56,7.57,700000.0,6.6122,6.6209,6.5774,6.5861,700000.0
2011-07-27 13:00:00,7.56,7.65,7.54,7.6,809700.0,6.5774,6.6557,6.56,6.6122,809700.0
2011-07-27 13:30:00,7.6,7.74,7.58,7.67,1270800.0,6.6122,6.734,6.5948,6.6731,1270800.0
2011-07-27 14:00:00,7.68,7.68,7.54,7.55,6092200.0,6.6818,6.6818,6.56,6.5687,6092200.0
2011-07-27 14:30:00,7.54,7.59,7.51,7.53,733500.0,6.56,6.6035,6.5339,6.5513,733500.0
2011-07-27 15:00:00,7.53,7.63,7.52,7.62,1509500.0,6.5513,6.6383,6.5426,6.6296,1509500.0
2011-07-27 15:30:00,7.62,7.65,7.56,7.62,3563200.0,6.6296,6.6557,6.5774,6.6296,3563200.0
2011-07-28 09:30:00,7.73,7.82,7.66,7.7,2631300.0,6.7253,6.8036,6.6644,6.6992,2631300.0
2011-07-28 10:00:00,7.7,7.77,7.67,7.68,1206400.0,6.6992,6.7601,6.6731,6.6818,1206400.0
2011-07-28 10:30:00,7.68,7.73,7.68,7.7,1339300.0,6.6818,6.7253,6.6818,6.6992,1339300.0
2011-07-28 11:00:00,7.7,7.75,7.68,7.75,677200.0,6.6992,6.7427,6.6818,6.7427,677200.0
2011-07-28 11:30:00,7.75,7.75,7.7,7.71,455700.0,6.7427,6.7427,6.6992,6.7079,455700.0
2011-07-28 12:00:00,7.7,7.71,7.59,7.67,1263800.0,6.6992,6.7079,6.6035,6.6731,1263800.0
2011-07-28 12:30:00,7.66,7.67,7.57,7.63,982700.0,6.6644,6.6731,6.5861,6.6383,982700.0
2011-07-28 13:00:00,7.64,7.69,7.64,7.69,1622200.0,6.647,6.6905,6.647,6.6905,1622200.0
2011-07-28 13:30:00,7.68,7.69,7.63,7.63,919800.0,6.6818,6.6905,6.6383,6.6383,919800.0
2011-07-28 14:00:00,7.63,7.64,7.6,7.61,687000.0,6.6383,6.647,6.6122,6.6209,687000.0
2011-07-28 14:30:00,7.61,7.62,7.56,7.6,1670100.0,6.6209,6.6296,6.5774,6.6122,1670100.0
2011-07-28 15:00:00,7.61,7.61,7.57,7.6,781300.0,6.6209,6.6209,6.5861,6.6122,781300.0
2011-07-28 15:30:00,7.61,7.66,7.6,7.63,2155200.0,6.6209,6.6644,6.6122,6.6383,2155200.0
2011-07-29 09:30:00,7.53,7.67,7.42,7.59,1929200.0,6.5513,6.6731,6.4556,6.6035,1929200.0
2011-07-29 10:00:00,7.6,7.68,7.55,7.67,1249500.0,6.6122,6.6818,6.5687,6.6731,1249500.0
2011-07-29 10:30:00,7.67,7.8,7.67,7.8,1687800.0,6.6731,6.7862,6.6731,6.7862,1687800.0
2011-07-29 11:00:00,7.79,7.86,7.72,7.85,1007300.0,6.7775,6.8384,6.7166,6.8297,1007300.0
2011-07-29 11:30:00,7.85,7.94,7.84,7.86,954400.0,6.8297,6.908,6.821,6.8384,954400.0
2011-07-29 12:00:00,7.86,7.86,7.76,7.78,492500.0,6.8384,6.8384,6.7514,6.7688,492500.0
2011-07-29 12:30:00,7.78,7.8,7.75,7.79,281200.0,6.7688,6.7862,6.7427,6.7775,281200.0
2011-07-29 13:00:00,7.79,7.83,7.79,7.8,393900.0,6.7775,6.8123,6.7775,6.7862,393900.0
2011-07-29 13:30:00,7.81,7.86,7.78,7.85,465800.0,6.7949,6.8384,6.7688,6.8297,465800.0
2011-07-29 14:00:00,7.85,7.9,7.85,7.86,555900.0,6.8297,6.8732,6.8297,6.8384,555900.0
2011-07-29 14:30:00,7.86,7.9,7.86,7.89,580600.0,6.8384,6.8732,6.8384,6.8645,580600.0
2011-07-29 15:00:00,7.89,7.92,7.86,7.89,1146400.0,6.8645,6.8906,6.8384,6.8645,1146400.0
2011-07-29 15:30:00,7.9,7.9,7.86,7.88,1981100.0,6.8732,6.8732,6.8384,6.8558,1981100.0
2011-08-01 09:30:00,8.2,8.24,8.0,8.01,2090800.0,7.1342,7.169,6.9602,6.9689,2090800.0
2011-08-01 10:00:00,8.01,8.02,7.78,7.88,2279800.0,6.9689,6.9776,6.7688,6.8558,2279800.0
2011-08-01 10:30:00,7.88,7.91,7.86,7.87,956100.0,6.8558,6.8819,6.8384,6.8471,956100.0
2011-08-01 11:00:00,7.86,7.87,7.78,7.81,1467200.0,6.8384,6.8471,6.7688,6.7949,1467200.0
2011-08-01 11:30:00,7.82,7.86,7.77,7.8,832300.0,6.8036,6.8384,6.7601,6.7862,832300.0
2011-08-01 12:00:00,7.8,7.81,7.71,7.77,1188000.0,6.7862,6.7949,6.7079,6.7601,1188000.0
2011-08-01 12:30:00,7.77,7.78,7.67,7.73,967900.0,6.7601,6.7688,6.6731,6.7253,967900.0
2011-08-01 13:00:00,7.72,7.79,7.71,7.79,445000.0,6.7166,6.7775,6.7079,6.7775,445000.0
2011-08-01 13:30:00,7.78,7.83,7.77,7.82,676100.0,6.7688,6.8123,6.7601,6.8036,676100.0
2011-08-01 14:00:00,7.83,7.84,7.77,7.79,509100.0,6.8123,6.821,6.7601,6.7775,509100.0
2011-08-01 14:30:00,7.78,7.85,7.78,7.85,527700.0,6.7688,6.8297,6.7688,6.8297,527700.0
2011-08-01 15:00:00,7.85,7.87,7.83,7.86,547800.0,6.8297,6.8471,6.8123,6.8384,547800.0
2011-08-01 15:30:00,7.86,7.86,7.78,7.81,1432300.0,6.8384,6.8384,6.7688,6.7949,1432300.0
2011-08-02 09:30:00,7.85,7.85,7.57,7.57,1939500.0,6.8297,6.8297,6.5861,6.5861,1939500.0
2011-08-02 10:00:00,7.58,7.7,7.57,7.65,1055000.0,6.5948,6.6992,6.5861,6.6557,1055000.0
2011-08-02 10:30:00,7.64,7.67,7.59,7.59,690100.0,6.647,6.6731,6.6035,6.6035,690100.0
2011-08-02 11:00:00,7.59,7.59,7.51,7.58,1073100.0,6.6035,6.6035,6.5339,6.5948,1073100.0
2011-08-02 11:30:00,7.58,7.59,7.5,7.51,905700.0,6.5948,6.6035,6.5252,6.5339,905700.0
2011-08-02 12:00:00,7.51,7.56,7.5,7.52,951000.0,6.5339,6.5774,6.5252,6.5426,951000.0
2011-08-02 12:30:00,7.53,7.54,7.47,7.52,886300.0,6.5513,6.56,6.4991,6.5426,886300.0
2011-08-02 13:00:00,7.51,7.58,7.51,7.56,838500.0,6.5339,6.5948,6.5339,6.5774,838500.0
2011-08-02 13:30:00,7.57,7.58,7.53,7.54,499600.0,6.5861,6.5948,6.5513,6.56,499600.0
2011-08-02 14:00:00,7.54,7.56,7.5,7.52,1930100.0,6.56,6.5774,6.5252,6.5426,1930100.0
2011-08-02 14:30:00,7.53,7.56,7.49,7.53,1579500.0,6.5513,6.5774,6.5165,6.5513,1579500.0
2011-08-02 15:00:00,7.54,7.56,7.44,7.45,2743500.0,6.56,6.5774,6.473,6.4817,2743500.0
2011-08-02 15:30:00,7.45,7.49,7.4,7.42,1944100.0,6.4817,6.5165,6.4382,6.4556,1944100.0
2011-08-03 09:30:00,7.54,7.55,7.24,7.32,2412800.0,6.56,6.5687,6.299,6.3686,2412800.0
2011-08-03 10:00:00,7.32,7.36,7.09,7.17,2380600.0,6.3686,6.4034,6.1685,6.2381,2380600.0
2011-08-03 10:30:00,7.17,7.36,7.12,7.32,2255300.0,6.2381,6.4034,6.1946,6.3686,2255300.0
2011-08-03 11:00:00,7.32,7.33,7.21,7.22,4491500.0,6.3686,6.3773,6.2729,6.2816,4491500.0
2011-08-03 11:30:00,7.22,7.26,7.15,7.18,1653100.0,6.2816,6.3164,6.2207,6.2468,1653100.0
2011-08-03 12:00:00,7.18,7.21,7.15,7.21,1047800.0,6.2468,6.2729,6.2207,6.2729,1047800.0
2011-08-03 12:30:00,7.2,7.26,7.18,7.22,983300.0,6.2642,6.3164,6.2468,6.2816,983300.0
2011-08-03 13:00:00,7.22,7.26,7.19,7.23,1154000.0,6.2816,6.3164,6.2555,6.2903,1154000.0
2011-08-03 13:30:00,7.24,7.36,7.23,7.26,3153300.0,6.299,6.4034,6.2903,6.3164,3153300.0
2011-08-03 14:00:00,7.26,7.32,7.25,7.28,2593000.0,6.3164,6.3686,6.3077,6.3338,2593000.0
2011-08-03 14:30:00,7.27,7.37,7.27,7.36,1987600.0,6.3251,6.4121,6.3251,6.4034,1987600.0
2011-08-03 15:00:00,7.36,7.45,7.3,7.42,1385700.0,6.4034,6.4817,6.3512,6.4556,1385700.0
2011-08-03 15:30:00,7.42,7.59,7.35,7.57,6812100.0,6.4556,6.6035,6.3947,6.5861,6812100.0
2011-08-04 09:30:00,7.53,7.66,7.37,7.46,2468100.0,6.5513,6.6644,6.4121,6.4904,2468100.0
2011-08-04 10:00:00,7.47,7.47,7.19,7.24,2205500.0,6.4991,6.4991,6.2555,6.299,2205500.0
2011-08-04 10:30:00,7.25,7.3,7.13,7.14,1083800.0,6.3077,6.3512,6.2033,6.212,1083800.0
2011-08-04 11:00:00,7.14,7.24,7.1,7.19,1255000.0,6.212,6.299,6.1772,6.2555,1255000.0
2011-08-04 11:30:00,7.19,7.26,7.11,7.17,1079300.0,6.2555,6.3164,6.1859,6.2381,1079300.0
2011-08-04 12:00:00,7.17,7.27,7.13,7.24,1516700.0,6.2381,6.3251,6.2033,6.299,1516700.0
2011-08-04 12:30:00,7.24,7.36,7.24,7.27,2077300.0,6.299,6.4034,6.299,6.3251,2077300.0
2011-08-04 13:00:00,7.27,7.35,7.25,7.27,709300.0,6.3251,6.3947,6.3077,6.3251,709300.0
2011-08-04 13:30:00,7.26,7.28,7.2,7.25,1108400.0,6.3164,6.3338,6.2642,6.3077,1108400.0
2011-08-04 14:00:00,7.25,7.27,7.17,7.18,946900.0,6.3077,6.3251,6.2381,6.2468,946900.0
2011-08-04 14:30:00,7.18,7.25,7.16,7.21,1203300.0,6.2468,6.3077,6.2294,6.2729,1203300.0
2011-08-04 15:00:00,7.21,7.26,7.12,7.14,1640100.0,6.2729,6.3164,6.1946,6.212,1640100.0
2011-08-04 15:30:00,7.13,7.13,6.98,7.04,4313800.0,6.2033,6.2033,6.0728,6.125,4313800.0
2011-08-05 09:30:00,7.28,7.28,6.86,6.93,2816600.0,6.3338,6.3338,5.9684,6.0293,2816600.0
2011-08-05 10:00:00,6.93,7.07,6.85,7.02,2153900.0,6.0293,6.1511,5.9597,6.1076,2153900.0
2011-08-05 10:30:00,7.02,7.03,6.89,6.94,1754400.0,6.1076,6.1163,5.9945,6.038,1754400.0
2011-08-05 11:00:00,6.94,6.96,6.8,6.81,1969600.0,6.038,6.0554,5.9162,5.9249,1969600.0
2011-08-05 11:30:00,6.81,6.82,6.59,6.6,2032900.0,5.9249,5.9336,5.7335,5.7422,2032900.0
2011-08-05 12:00:00,6.59,6.8,6.58,6.72,2525700.0,5.7335,5.9162,5.7248,5.8466,2525700.0
2011-08-05 12:30:00,6.72,6.96,6.72,6.91,2070400.0,5.8466,6.0554,5.8466,6.0119,2070400.0
2011-08-05 13:00:00,6.91,7.09,6.89,7.04,2789900.0,6.0119,6.1685,5.9945,6.125,2789900.0
2011-08-05 13:30:00,7.04,7.09,7.0,7.09,2037100.0,6.125,6.1685,6.0902,6.1685,2037100.0
2011-08-05 14:00:00,7.09,7.12,6.99,7.08,1995800.0,6.1685,6.1946,6.0815,6.1598,1995800.0
2011-08-05 14:30:00,7.08,7.17,7.05,7.06,2086700.0,6.1598,6.2381,6.1337,6.1424,2086700.0
2011-08-05 15:00:00,7.06,7.07,6.93,6.93,1583400.0,6.1424,6.1511,6.0293,6.0293,1583400.0
2011-08-05 15:30:00,6.93,6.99,6.93,6.98,2066900.0,6.0293,6.0815,6.0293,6.0728,2066900.0
2011-08-08 09:30:00,6.43,6.9,6.41,6.73,3029500.0,5.5943,6.0032,5.5769,5.8553,3029500.0
2011-08-08 10:00:00,6.72,6.73,6.65,6.7,1621600.0,5.8466,5.8553,5.7857,5.8292,1621600.0
2011-08-08 10:30:00,6.7,6.76,6.65,6.69,2482800.0,5.8292,5.8814,5.7857,5.8205,2482800.0
2011-08-08 11:00:00,6.68,6.86,6.67,6.81,1732400.0,5.8118,5.9684,5.8031,5.9249,1732400.0
2011-08-08 11:30:00,6.81,6.82,6.72,6.72,752100.0,5.9249,5.9336,5.8466,5.8466,752100.0
2011-08-08 12:00:00,6.72,6.73,6.58,6.58,1512200.0,5.8466,5.8553,5.7248,5.7248,1512200.0
2011-08-08 12:30:00,6.6,6.66,6.55,6.62,859100.0,5.7422,5.7944,5.6987,5.7596,859100.0
2011-08-08 13:00:00,6.63,6.66,6.55,6.59,747400.0,5.7683,5.7944,5.6987,5.7335,747400.0
2011-08-08 13:30:00,6.59,6.6,6.49,6.55,1426400.0,5.7335,5.7422,5.6465,5.6987,1426400.0
2011-08-08 14:00:00,6.56,6.63,6.48,6.53,2349200.0,5.7074,5.7683,5.6378,5.6813,2349200.0
2011-08-08 14:30:00,6.53,6.62,6.51,6.61,1616600.0,5.6813,5.7596,5.6639,5.7509,1616600.0
2011-08-08 15:00:00,6.6,6.81,6.59,6.71,2068000.0,5.7422,5.9249,5.7335,5.8379,2068000.0
2011-08-08 15:30:00,6.7,6.71,6.6,6.65,4974200.0,5.8292,5.8379,5.7422,5.7857,4974200.0
2011-08-09 09:30:00,6.91,6.96,6.72,6.85,2194100.0,6.0119,6.0554,5.8466,5.9597,2194100.0
2011-08-09 10:00:00,6.85,6.95,6.82,6.89,1790900.0,5.9597,6.0467,5.9336,5.9945,1790900.0
2011-08-09 10:30:00,6.89,6.94,6.8,6.85,1659500.0,5.9945,6.038,5.9162,5.9597,1659500.0
2011-08-09 11:00:00,6.84,6.85,6.74,6.75,741800.0,5.951,5.9597,5.864,5.8727,741800.0
2011-08-09 11:30:00,6.75,6.82,6.71,6.8,871900.0,5.8727,5.9336,5.8379,5.9162,871900.0
2011-08-09 12:00:00,6.79,6.81,6.78,6.81,773900.0,5.9075,5.9249,5.8988,5.9249,773900.0
2011-08-09 12:30:00,6.81,6.83,6.75,6.77,603900.0,5.9249,5.9423,5.8727,5.8901,603900.0
2011-08-09 13:00:00,6.76,6.78,6.71,6.72,572200.0,5.8814,5.8988,5.8379,5.8466,572200.0
2011-08-09 13:30:00,6.71,6.75,6.7,6.73,1066200.0,5.8379,5.8727,5.8292,5.8553,1066200.0
2011-08-09 14:00:00,6.73,6.81,6.62,6.78,1573000.0,5.8553,5.9249,5.7596,5.8988,1573000.0
2011-08-09 14:30:00,6.78,6.81,6.6,6.72,1835200.0,5.8988,5.9249,5.7422,5.8466,1835200.0
2011-08-09 15:00:00,6.72,6.92,6.68,6.86,1267700.0,5.8466,6.0206,5.8118,5.9684,1267700.0
2011-08-09 15:30:00,6.86,7.11,6.81,7.1,2659100.0,5.9684,6.1859,5.9249,6.1772,2659100.0
2011-08-10 09:30:00,6.84,6.88,6.68,6.7,1692900.0,5.951,5.9858,5.8118,5.8292,1692900.0
2011-08-10 10:00:00,6.7,6.76,6.61,6.7,1368100.0,5.8292,5.8814,5.7509,5.8292,1368100.0
2011-08-10 10:30:00,6.7,6.77,6.61,6.62,1192000.0,5.8292,5.8901,5.7509,5.7596,1192000.0
2011-08-10 11:00:00,6.63,6.7,6.6,6.67,1374400.0,5.7683,5.8292,5.7422,5.8031,1374400.0
2011-08-10 11:30:00,6.66,6.73,6.65,6.68,771700.0,5.7944,5.8553,5.7857,5.8118,771700.0
2011-08-10 12:00:00,6.67,6.7,6.62,6.62,563600.0,5.8031,5.8292,5.7596,5.7596,563600.0
2011-08-10 12:30:00,6.63,6.73,6.61,6.72,516000.0,5.7683,5.8553,5.7509,5.8466,516000.0
2011-08-10 13:00:00,6.72,6.75,6.67,6.72,567000.0,5.8466,5.8727,5.8031,5.8466,567000.0
2011-08-10 13:30:00,6.71,6.83,6.7,6.8,946200.0,5.8379,5.9423,5.8292,5.9162,946200.0
2011-08-10 14:00:00,6.8,6.89,6.78,6.82,1075100.0,5.9162,5.9945,5.8988,5.9336,1075100.0
2011-08-10 14:30:00,6.83,6.87,6.78,6.8,801000.0,5.9423,5.9771,5.8988,5.9162,801000.0
2011-08-10 15:00:00,6.8,6.82,6.72,6.75,935300.0,5.9162,5.9336,5.8466,5.8727,935300.0
2011-08-10 15:30:00,6.75,6.79,6.65,6.67,2025000.0,5.8727,5.9075,5.7857,5.8031,2025000.0
2011-08-11 09:30:00,6.78,6.83,6.65,6.7,1266600.0,5.8988,5.9423,5.7857,5.8292,1266600.0
2011-08-11 10:00:00,6.71,6.83,6.69,6.79,870300.0,5.8379,5.9423,5.8205,5.9075,870300.0
2011-08-11 10:30:00,6.79,6.87,6.77,6.81,756400.0,5.9075,5.9771,5.8901,5.9249,756400.0
2011-08-11 11:00:00,6.81,6.91,6.77,6.89,1595100.0,5.9249,6.0119,5.8901,5.9945,1595100.0
2011-08-11 11:30:00,6.89,6.91,6.86,6.86,607900.0,5.9945,6.0119,5.9684,5.9684,607900.0
2011-08-11 12:00:00,6.86,6.9,6.85,6.86,537300.0,5.9684,6.0032,5.9597,5.9684,537300.0
2011-08-11 12:30:00,6.86,6.95,6.86,6.93,522300.0,5.9684,6.0467,5.9684,6.0293,522300.0
2011-08-11 13:00:00,6.93,6.95,6.9,6.93,533700.0,6.0293,6.0467,6.0032,6.0293,533700.0
2011-08-11 13:30:00,6.93,6.96,6.9,6.95,789600.0,6.0293,6.0554,6.0032,6.0467,789600.0
2011-08-11 14:00:00,6.95,7.01,6.94,7.0,808400.0,6.0467,6.0989,6.038,6.0902,808400.0
2011-08-11 14:30:00,6.99,7.0,6.94,6.99,563700.0,6.0815,6.0902,6.038,6.0815,563700.0
2011-08-11 15:00:00,6.99,7.03,6.97,7.0,1001600.0,6.0815,6.1163,6.0641,6.0902,1001600.0
2011-08-11 15:30:00,6.99,7.05,6.95,6.95,2389300.0,6.0815,6.1337,6.0467,6.0467,2389300.0
2011-08-12 09:30:00,7.15,7.25,7.0,7.02,1504700.0,6.2207,6.3077,6.0902,6.1076,1504700.0
2011-08-12 10:00:00,7.01,7.02,6.87,6.96,2032100.0,6.0989,6.1076,5.9771,6.0554,2032100.0
2011-08-12 10:30:00,6.96,6.99,6.89,6.92,732000.0,6.0554,6.0815,5.9945,6.0206,732000.0
2011-08-12 11:00:00,6.92,6.98,6.9,6.97,507100.0,6.0206,6.0728,6.0032,6.0641,507100.0
2011-08-12 11:30:00,6.97,7.13,6.96,7.13,782800.0,6.0641,6.2033,6.0554,6.2033,782800.0
2011-08-12 12:00:00,7.12,7.16,7.08,7.11,548400.0,6.1946,6.2294,6.1598,6.1859,548400.0
2011-08-12 12:30:00,7.12,7.16,7.1,7.12,411800.0,6.1946,6.2294,6.1772,6.1946,411800.0
2011-08-12 13:00:00,7.12,7.17,7.11,7.16,610200.0,6.1946,6.2381,6.1859,6.2294,610200.0
2011-08-12 13:30:00,7.15,7.17,7.1,7.12,470900.0,6.2207,6.2381,6.1772,6.1946,470900.0
2011-08-12 14:00:00,7.13,7.13,7.02,7.06,523000.0,6.2033,6.2033,6.1076,6.1424,523000.0
2011-08-12 14:30:00,7.05,7.08,7.0,7.03,792700.0,6.1337,6.1598,6.0902,6.1163,792700.0
2011-08-12 15:00:00,7.03,7.04,6.99,6.99,608700.0,6.1163,6.125,6.0815,6.0815,608700.0
2011-08-12 15:30:00,6.99,7.0,6.93,6.99,1208500.0,6.0815,6.0902,6.0293,6.0815,1208500.0
2011-08-15 09:30:00,7.05,7.15,7.01,7.09,1240800.0,6.1337,6.2207,6.0989,6.1685,1240800.0
2011-08-15 10:00:00,7.09,7.26,7.08,7.19,1234000.0,6.1685,6.3164,6.1598,6.2555,1234000.0
2011-08-15 10:30:00,7.2,7.23,7.14,7.22,765700.0,6.2642,6.2903,6.212,6.2816,765700.0
2011-08-15 11:00:00,7.21,7.24,7.15,7.19,855100.0,6.2729,6.299,6.2207,6.2555,855100.0
2011-08-15 11:30:00,7.19,7.24,7.15,7.24,713400.0,6.2555,6.299,6.2207,6.299,713400.0
2011-08-15 12:00:00,7.23,7.32,7.23,7.31,679400.0,6.2903,6.3686,6.2903,6.3599,679400.0
2011-08-15 12:30:00,7.31,7.4,7.27,7.38,812900.0,6.3599,6.4382,6.3251,6.4208,812900.0
2011-08-15 13:00:00,7.37,7.41,7.27,7.29,608900.0,6.4121,6.4469,6.3251,6.3425,608900.0
2011-08-15 13:30:00,7.28,7.29,7.23,7.23,478400.0,6.3338,6.3425,6.2903,6.2903,478400.0
2011-08-15 14:00:00,7.23,7.27,7.22,7.25,654700.0,6.2903,6.3251,6.2816,6.3077,654700.0
2011-08-15 14:30:00,7.25,7.28,7.24,7.25,495100.0,6.3077,6.3338,6.299,6.3077,495100.0
2011-08-15 15:00:00,7.25,7.27,7.23,7.23,1428000.0,6.3077,6.3251,6.2903,6.2903,1428000.0
2011-08-15 15:30:00,7.24,7.33,7.24,7.32,2854400.0,6.299,6.3773,6.299,6.3686,2854400.0
2011-08-16 09:30:00,7.27,7.4,7.22,7.34,1445300.0,6.3251,6.4382,6.2816,6.386,1445300.0
2011-08-16 10:00:00,7.34,7.54,7.3,7.51,1513500.0,6.386,6.56,6.3512,6.5339,1513500.0
2011-08-16 10:30:00,7.51,7.57,7.42,7.54,1719800.0,6.5339,6.5861,6.4556,6.56,1719800.0
2011-08-16 11:00:00,7.54,7.7,7.51,7.6,2101800.0,6.56,6.6992,6.5339,6.6122,2101800.0
2011-08-16 11:30:00,7.61,7.91,7.6,7.85,2974700.0,6.6209,6.8819,6.6122,6.8297,2974700.0
2011-08-16 12:00:00,7.85,7.85,7.67,7.67,2129900.0,6.8297,6.8297,6.6731,6.6731,2129900.0
2011-08-16 12:30:00,7.67,7.74,7.65,7.69,1073700.0,6.6731,6.734,6.6557,6.6905,1073700.0
2011-08-16 13:00:00,7.69,7.7,7.6,7.69,1361800.0,6.6905,6.6992,6.6122,6.6905,1361800.0
2011-08-16 13:30:00,7.69,7.69,7.54,7.57,1205300.0,6.6905,6.6905,6.56,6.5861,1205300.0
2011-08-16 14:00:00,7.57,7.68,7.57,7.61,1488000.0,6.5861,6.6818,6.5861,6.6209,1488000.0
2011-08-16 14:30:00,7.61,7.69,7.59,7.6,1286100.0,6.6209,6.6905,6.6035,6.6122,1286100.0
2011-08-16 15:00:00,7.6,7.75,7.6,7.75,1028600.0,6.6122,6.7427,6.6122,6.7427,1028600.0
2011-08-16 15:30:00,7.75,7.75,7.64,7.65,3576100.0,6.7427,6.7427,6.647,6.6557,3576100.0
2011-08-17 09:30:00,7.64,7.84,7.54,7.81,1661300.0,6.647,6.821,6.56,6.7949,1661300.0
2011-08-17 10:00:00,7.8,7.82,7.71,7.74,1418000.0,6.7862,6.8036,6.7079,6.734,1418000.0
2011-08-17 10:30:00,7.74,7.8,7.68,7.75,956900.0,6.734,6.7862,6.6818,6.7427,956900.0
2011-08-17 11:00:00,7.75,7.8,7.73,7.73,1247600.0,6.7427,6.7862,6.7253,6.7253,1247600.0
2011-08-17 11:30:00,7.73,7.74,7.66,7.69,910700.0,6.7253,6.734,6.6644,6.6905,910700.0
2011-08-17 12:00:00,7.68,7.74,7.61,7.71,972700.0,6.6818,6.734,6.6209,6.7079,972700.0
2011-08-17 12:30:00,7.71,7.75,7.68,7.69,623100.0,6.7079,6.7427,6.6818,6.6905,623100.0
2011-08-17 13:00:00,7.7,7.74,7.63,7.68,734000.0,6.6992,6.734,6.6383,6.6818,734000.0
2011-08-17 13:30:00,7.67,7.71,7.64,7.68,674800.0,6.6731,6.7079,6.647,6.6818,674800.0
2011-08-17 14:00:00,7.69,7.76,7.68,7.73,946300.0,6.6905,6.7514,6.6818,6.7253,946300.0
2011-08-17 14:30:00,7.73,7.75,7.72,7.75,576600.0,6.7253,6.7427,6.7166,6.7427,576600.0
2011-08-17 15:00:00,7.75,7.8,7.74,7.79,1549500.0,6.7427,6.7862,6.734,6.7775,1549500.0
2011-08-17 15:30:00,7.79,7.81,7.77,7.79,1695200.0,6.7775,6.7949,6.7601,6.7775,1695200.0
2011-08-18 09:30:00,7.47,7.48,7.21,7.42,2299600.0,6.4991,6.5078,6.2729,6.4556,2299600.0
2011-08-18 10:00:00,7.42,7.42,7.23,7.38,2429400.0,6.4556,6.4556,6.2903,6.4208,2429400.0
2011-08-18 10:30:00,7.38,7.39,7.27,7.34,1090100.0,6.4208,6.4295,6.3251,6.386,1090100.0
2011-08-18 11:00:00,7.35,7.37,7.25,7.37,1092100.0,6.3947,6.4121,6.3077,6.4121,1092100.0
2011-08-18 11:30:00,7.36,7.47,7.36,7.44,849900.0,6.4034,6.4991,6.4034,6.473,849900.0
2011-08-18 12:00:00,7.43,7.49,7.37,7.45,782200.0,6.4643,6.5165,6.4121,6.4817,782200.0
2011-08-18 12:30:00,7.45,7.47,7.4,7.41,525200.0,6.4817,6.4991,6.4382,6.4469,525200.0
2011-08-18 13:00:00,7.41,7.42,7.35,7.36,896200.0,6.4469,6.4556,6.3947,6.4034,896200.0
2011-08-18 13:30:00,7.36,7.37,7.31,7.34,676000.0,6.4034,6.4121,6.3599,6.386,676000.0
2011-08-18 14:00:00,7.34,7.47,7.33,7.47,911900.0,6.386,6.4991,6.3773,6.4991,911900.0
2011-08-18 14:30:00,7.46,7.48,7.4,7.45,753700.0,6.4904,6.5078,6.4382,6.4817,753700.0
2011-08-18 15:00:00,7.45,7.45,7.33,7.38,1969600.0,6.4817,6.4817,6.3773,6.4208,1969600.0
2011-08-18 15:30:00,7.37,7.42,7.32,7.38,1602500.0,6.4121,6.4556,6.3686,6.4208,1602500.0
2011-08-19 09:30:00,7.24,7.69,7.19,7.61,1687100.0,6.299,6.6905,6.2555,6.6209,1687100.0
2011-08-19 10:00:00,7.61,7.74,7.55,7.69,883800.0,6.6209,6.734,6.5687,6.6905,883800.0
2011-08-19 10:30:00,7.7,7.71,7.52,7.56,870300.0,6.6992,6.7079,6.5426,6.5774,870300.0
2011-08-19 11:00:00,7.56,7.58,7.48,7.57,916300.0,6.5774,6.5948,6.5078,6.5861,916300.0
2011-08-19 11:30:00,7.57,7.58,7.51,7.58,784800.0,6.5861,6.5948,6.5339,6.5948,784800.0
2011-08-19 12:00:00,7.59,7.6,7.46,7.5,689700.0,6.6035,6.6122,6.4904,6.5252,689700.0
2011-08-19 12:30:00,7.5,7.5,7.42,7.45,729300.0,6.5252,6.5252,6.4556,6.4817,729300.0
2011-08-19 13:00:00,7.45,7.46,7.38,7.42,604600.0,6.4817,6.4904,6.4208,6.4556,604600.0
2011-08-19 13:30:00,7.42,7.44,7.31,7.33,1362200.0,6.4556,6.473,6.3599,6.3773,1362200.0
2011-08-19 14:00:00,7.32,7.34,7.26,7.3,924500.0,6.3686,6.386,6.3164,6.3512,924500.0
2011-08-19 14:30:00,7.31,7.36,7.26,7.29,1014500.0,6.3599,6.4034,6.3164,6.3425,1014500.0
2011-08-19 15:00:00,7.29,7.29,7.18,7.25,1123800.0,6.3425,6.3425,6.2468,6.3077,1123800.0
2011-08-19 15:30:00,7.25,7.27,7.21,7.22,1411900.0,6.3077,6.3251,6.2729,6.2816,1411900.0
2011-08-22 09:30:00,7.52,7.65,7.39,7.55,1475100.0,6.5426,6.6557,6.4295,6.5687,1475100.0
2011-08-22 10:00:00,7.55,7.61,7.52,7.54,1046400.0,6.5687,6.6209,6.5426,6.56,1046400.0
2011-08-22 10:30:00,7.54,7.6,7.46,7.48,1342600.0,6.56,6.6122,6.4904,6.5078,1342600.0
2011-08-22 11:00:00,7.48,7.57,7.34,7.36,2117400.0,6.5078,6.5861,6.386,6.4034,2117400.0
2011-08-22 11:30:00,7.36,7.38,7.2,7.22,2713200.0,6.4034,6.4208,6.2642,6.2816,2713200.0
2011-08-22 12:00:00,7.22,7.3,7.21,7.25,1297900.0,6.2816,6.3512,6.2729,6.3077,1297900.0
2011-08-22 12:30:00,7.26,7.28,7.17,7.27,1379500.0,6.3164,6.3338,6.2381,6.3251,1379500.0
2011-08-22 13:00:00,7.26,7.3,7.22,7.24,1015600.0,6.3164,6.3512,6.2816,6.299,1015600.0
2011-08-22 13:30:00,7.25,7.28,7.19,7.26,1144700.0,6.3077,6.3338,6.2555,6.3164,1144700.0
2011-08-22 14:00:00,7.25,7.28,7.21,7.25,1806400.0,6.3077,6.3338,6.2729,6.3077,1806400.0
2011-08-22 14:30:00,7.25,7.28,7.22,7.23,1385400.0,6.3077,6.3338,6.2816,6.2903,1385400.0
2011-08-22 15:00:00,7.23,7.27,7.2,7.26,1561200.0,6.2903,6.3251,6.2642,6.3164,1561200.0
2011-08-22 15:30:00,7.26,7.27,7.18,7.21,2365300.0,6.3164,6.3251,6.2468,6.2729,2365300.0
2011-08-23 09:30:00,7.3,7.33,7.19,7.22,1461500.0,6.3512,6.3773,6.2555,6.2816,1461500.0
2011-08-23 10:00:00,7.22,7.28,7.1,7.19,1469300.0,6.2816,6.3338,6.1772,6.2555,1469300.0
2011-08-23 10:30:00,7.18,7.25,7.15,7.16,1206300.0,6.2468,6.3077,6.2207,6.2294,1206300.0
2011-08-23 11:00:00,7.16,7.17,7.11,7.12,733700.0,6.2294,6.2381,6.1859,6.1946,733700.0
2011-08-23 11:30:00,7.13,7.16,7.11,7.16,689900.0,6.2033,6.2294,6.1859,6.2294,689900.0
2011-08-23 12:00:00,7.17,7.19,7.13,7.14,1009200.0,6.2381,6.2555,6.2033,6.212,1009200.0
2011-08-23 12:30:00,7.13,7.16,7.12,7.13,833800.0,6.2033,6.2294,6.1946,6.2033,833800.0
2011-08-23 13:00:00,7.14,7.15,7.07,7.14,1311600.0,6.212,6.2207,6.1511,6.212,1311600.0
2011-08-23 13:30:00,7.14,7.15,7.05,7.1,798300.0,6.212,6.2207,6.1337,6.1772,798300.0
2011-08-23 14:00:00,7.1,7.12,7.06,7.11,812500.0,6.1772,6.1946,6.1424,6.1859,812500.0
2011-08-23 14:30:00,7.1,7.18,7.1,7.17,693700.0,6.1772,6.2468,6.1772,6.2381,693700.0
2011-08-23 15:00:00,7.17,7.24,7.16,7.22,993200.0,6.2381,6.299,6.2294,6.2816,993200.0
2011-08-23 15:30:00,7.22,7.27,7.19,7.27,1196400.0,6.2816,6.3251,6.2555,6.3251,1196400.0
2011-08-24 09:30:00,7.2,7.33,7.13,7.27,733800.0,6.2642,6.3773,6.2033,6.3251,733800.0
2011-08-24 10:00:00,7.27,7.28,7.06,7.11,1747900.0,6.3251,6.3338,6.1424,6.1859,1747900.0
2011-08-24 10:30:00,7.12,7.18,7.07,7.14,767300.0,6.1946,6.2468,6.1511,6.212,767300.0
2011-08-24 11:00:00,7.14,7.24,7.12,7.23,638700.0,6.212,6.299,6.1946,6.2903,638700.0
2011-08-24 11:30:00,7.23,7.24,7.19,7.2,374000.0,6.2903,6.299,6.2555,6.2642,374000.0
2011-08-24 12:00:00,7.2,7.2,7.11,7.14,961600.0,6.2642,6.2642,6.1859,6.212,961600.0
2011-08-24 12:30:00,7.14,7.15,7.09,7.15,594900.0,6.212,6.2207,6.1685,6.2207,594900.0
2011-08-24 13:00:00,7.14,7.15,7.09,7.12,808200.0,6.212,6.2207,6.1685,6.1946,808200.0
2011-08-24 13:30:00,7.13,7.16,7.1,7.16,291800.0,6.2033,6.2294,6.1772,6.2294,291800.0
2011-08-24 14:00:00,7.16,7.16,7.11,7.15,491900.0,6.2294,6.2294,6.1859,6.2207,491900.0
2011-08-24 14:30:00,7.15,7.18,7.14,7.16,407100.0,6.2207,6.2468,6.212,6.2294,407100.0
2011-08-24 15:00:00,7.16,7.26,7.15,7.26,700900.0,6.2294,6.3164,6.2207,6.3164,700900.0
2011-08-24 15:30:00,7.26,7.29,7.22,7.26,1768000.0,6.3164,6.3425,6.2816,6.3164,1768000.0
2011-08-25 09:30:00,7.1,7.29,6.91,6.99,2554900.0,6.1772,6.3425,6.0119,6.0815,2554900.0
2011-08-25 10:00:00,6.99,6.99,6.9,6.96,2128200.0,6.0815,6.0815,6.0032,6.0554,2128200.0
2011-08-25 10:30:00,6.96,6.97,6.83,6.86,1188700.0,6.0554,6.0641,5.9423,5.9684,1188700.0
2011-08-25 11:00:00,6.85,6.93,6.85,6.88,1685800.0,5.9597,6.0293,5.9597,5.9858,1685800.0
2011-08-25 11:30:00,6.89,6.9,6.82,6.84,806500.0,5.9945,6.0032,5.9336,5.951,806500.0
2011-08-25 12:00:00,6.84,6.85,6.81,6.83,768400.0,5.951,5.9597,5.9249,5.9423,768400.0
2011-08-25 12:30:00,6.82,6.83,6.75,6.79,1157300.0,5.9336,5.9423,5.8727,5.9075,1157300.0
2011-08-25 13:00:00,6.79,6.81,6.75,6.78,996500.0,5.9075,5.9249,5.8727,5.8988,996500.0
2011-08-25 13:30:00,6.78,6.81,6.72,6.8,1009500.0,5.8988,5.9249,5.8466,5.9162,1009500.0
2011-08-25 14:00:00,6.81,6.87,6.71,6.74,4306200.0,5.9249,5.9771,5.8379,5.864,4306200.0
2011-08-25 14:30:00,6.74,6.77,6.72,6.75,1023800.0,5.864,5.8901,5.8466,5.8727,1023800.0
2011-08-25 15:00:00,6.75,6.81,6.74,6.81,1702800.0,5.8727,5.9249,5.864,5.9249,1702800.0
2011-08-25 15:30:00,6.81,6.85,6.78,6.84,4668000.0,5.9249,5.9597,5.8988,5.951,4668000.0
2011-08-26 09:30:00,6.73,6.89,6.7,6.85,2192500.0,5.8553,5.9945,5.8292,5.9597,2192500.0
2011-08-26 10:00:00,6.85,6.96,6.78,6.9,2048400.0,5.9597,6.0554,5.8988,6.0032,2048400.0
2011-08-26 10:30:00,6.9,7.08,6.89,7.03,3246700.0,6.0032,6.1598,5.9945,6.1163,3246700.0
2011-08-26 11:00:00,7.03,7.15,7.01,7.1,1084300.0,6.1163,6.2207,6.0989,6.1772,1084300.0
2011-08-26 11:30:00,7.09,7.12,7.06,7.11,421200.0,6.1685,6.1946,6.1424,6.1859,421200.0
2011-08-26 12:00:00,7.12,7.15,7.06,7.1,626200.0,6.1946,6.2207,6.1424,6.1772,626200.0
2011-08-26 12:30:00,7.11,7.12,7.05,7.09,320400.0,6.1859,6.1946,6.1337,6.1685,320400.0
2011-08-26 13:00:00,7.1,7.15,7.08,7.13,321600.0,6.1772,6.2207,6.1598,6.2033,321600.0
2011-08-26 13:30:00,7.14,7.14,7.11,7.12,369300.0,6.212,6.212,6.1859,6.1946,369300.0
2011-08-26 14:00:00,7.12,7.12,7.08,7.1,312500.0,6.1946,6.1946,6.1598,6.1772,312500.0
2011-08-26 14:30:00,7.09,7.1,7.07,7.08,450300.0,6.1685,6.1772,6.1511,6.1598,450300.0
2011-08-26 15:00:00,7.08,7.09,7.05,7.07,458100.0,6.1598,6.1685,6.1337,6.1511,458100.0
2011-08-26 15:30:00,7.07,7.13,7.06,7.13,1203000.0,6.1511,6.2033,6.1424,6.2033,1203000.0
2011-08-29 09:30:00,7.19,7.42,7.19,7.32,1603900.0,6.2555,6.4556,6.2555,6.3686,1603900.0
2011-08-29 10:00:00,7.33,7.4,7.28,7.37,688500.0,6.3773,6.4382,6.3338,6.4121,688500.0
2011-08-29 10:30:00,7.38,7.4,7.36,7.37,576700.0,6.4208,6.4382,6.4034,6.4121,576700.0
2011-08-29 11:00:00,7.37,7.45,7.35,7.43,659600.0,6.4121,6.4817,6.3947,6.4643,659600.0
2011-08-29 11:30:00,7.42,7.44,7.39,7.44,429200.0,6.4556,6.473,6.4295,6.473,429200.0
2011-08-29 12:00:00,7.43,7.48,7.43,7.44,399200.0,6.4643,6.5078,6.4643,6.473,399200.0
2011-08-29 12:30:00,7.45,7.46,7.41,7.45,604000.0,6.4817,6.4904,6.4469,6.4817,604000.0
2011-08-29 13:00:00,7.45,7.48,7.44,7.45,658000.0,6.4817,6.5078,6.473,6.4817,658000.0
2011-08-29 13:30:00,7.46,7.47,7.41,7.41,496900.0,6.4904,6.4991,6.4469,6.4469,496900.0
2011-08-29 14:00:00,7.41,7.47,7.41,7.47,691500.0,6.4469,6.4991,6.4469,6.4991,691500.0
2011-08-29 14:30:00,7.47,7.5,7.44,7.45,590000.0,6.4991,6.5252,6.473,6.4817,590000.0
2011-08-29 15:00:00,7.45,7.49,7.44,7.49,600700.0,6.4817,6.5165,6.473,6.5165,600700.0
2011-08-29 15:30:00,7.49,7.51,7.47,7.49,1367000.0,6.5165,6.5339,6.4991,6.5165,1367000.0
2011-08-30 09:30:00,7.45,7.65,7.38,7.59,1400400.0,6.4817,6.6557,6.4208,6.6035,1400400.0
2011-08-30 10:00:00,7.58,7.59,7.47,7.58,1336000.0,6.5948,6.6035,6.4991,6.5948,1336000.0
2011-08-30 10:30:00,7.58,7.63,7.55,7.6,818900.0,6.5948,6.6383,6.5687,6.6122,818900.0
2011-08-30 11:00:00,7.6,7.67,7.58,7.66,672300.0,6.6122,6.6731,6.5948,6.6644,672300.0
2011-08-30 11:30:00,7.65,7.75,7.64,7.69,587800.0,6.6557,6.7427,6.647,6.6905,587800.0
2011-08-30 12:00:00,7.69,7.7,7.62,7.62,436600.0,6.6905,6.6992,6.6296,6.6296,436600.0
2011-08-30 12:30:00,7.62,7.63,7.51,7.53,389400.0,6.6296,6.6383,6.5339,6.5513,389400.0
2011-08-30 13:00:00,7.53,7.54,7.51,7.52,647500.0,6.5513,6.56,6.5339,6.5426,647500.0
2011-08-30 13:30:00,7.53,7.55,7.5,7.53,459200.0,6.5513,6.5687,6.5252,6.5513,459200.0
2011-08-30 14:00:00,7.53,7.61,7.48,7.61,743600.0,6.5513,6.6209,6.5078,6.6209,743600.0
2011-08-30 14:30:00,7.61,7.65,7.56,7.59,672200.0,6.6209,6.6557,6.5774,6.6035,672200.0
2011-08-30 15:00:00,7.59,7.59,7.56,7.58,425800.0,6.6035,6.6035,6.5774,6.5948,425800.0
2011-08-30 15:30:00,7.58,7.65,7.58,7.59,794300.0,6.5948,6.6557,6.5948,6.6035,794300.0
2011-08-31 09:30:00,7.72,7.8,7.62,7.78,920700.0,6.7166,6.7862,6.6296,6.7688,920700.0
2011-08-31 10:00:00,7.78,7.81,7.67,7.69,1119800.0,6.7688,6.7949,6.6731,6.6905,1119800.0
2011-08-31 10:30:00,7.68,7.71,7.66,7.67,845500.0,6.6818,6.7079,6.6644,6.6731,845500.0
2011-08-31 11:00:00,7.68,7.7,7.63,7.68,727000.0,6.6818,6.6992,6.6383,6.6818,727000.0
2011-08-31 11:30:00,7.68,7.73,7.67,7.69,990000.0,6.6818,6.7253,6.6731,6.6905,990000.0
2011-08-31 12:00:00,7.69,7.76,7.69,7.75,866000.0,6.6905,6.7514,6.6905,6.7427,866000.0
2011-08-31 12:30:00,7.75,7.79,7.73,7.78,618100.0,6.7427,6.7775,6.7253,6.7688,618100.0
2011-08-31 13:00:00,7.78,7.81,7.73,7.76,713200.0,6.7688,6.7949,6.7253,6.7514,713200.0
2011-08-31 13:30:00,7.77,7.8,7.73,7.73,674000.0,6.7601,6.7862,6.7253,6.7253,674000.0
2011-08-31 14:00:00,7.74,7.76,7.66,7.68,616200.0,6.734,6.7514,6.6644,6.6818,616200.0
2011-08-31 14:30:00,7.68,7.68,7.58,7.61,861100.0,6.6818,6.6818,6.5948,6.6209,861100.0
2011-08-31 15:00:00,7.61,7.62,7.47,7.54,2177500.0,6.6209,6.6296,6.4991,6.56,2177500.0
2011-08-31 15:30:00,7.53,7.56,7.5,7.54,2305600.0,6.5513,6.5774,6.5252,6.56,2305600.0
2011-09-01 09:30:00,7.55,7.66,7.42,7.44,1646400.0,6.5687,6.6644,6.4556,6.473,1646400.0
2011-09-01 10:00:00,7.44,7.62,7.44,7.56,1017400.0,6.473,6.6296,6.473,6.5774,1017400.0
2011-09-01 10:30:00,7.57,7.58,7.5,7.54,579200.0,6.5861,6.5948,6.5252,6.56,579200.0
2011-09-01 11:00:00,7.54,7.55,7.47,7.54,510600.0,6.56,6.5687,6.4991,6.56,510600.0
2011-09-01 11:30:00,7.54,7.54,7.46,7.51,2017700.0,6.56,6.56,6.4904,6.5339,2017700.0
2011-09-01 12:00:00,7.52,7.52,7.47,7.48,499100.0,6.5426,6.5426,6.4991,6.5078,499100.0
2011-09-01 12:30:00,7.49,7.49,7.45,7.46,763600.0,6.5165,6.5165,6.4817,6.4904,763600.0
2011-09-01 13:00:00,7.47,7.48,7.42,7.48,618200.0,6.4991,6.5078,6.4556,6.5078,618200.0
2011-09-01 13:30:00,7.48,7.5,7.43,7.47,911900.0,6.5078,6.5252,6.4643,6.4991,911900.0
2011-09-01 14:00:00,7.47,7.5,7.44,7.47,717100.0,6.4991,6.5252,6.473,6.4991,717100.0
2011-09-01 14:30:00,7.47,7.58,7.47,7.52,1037900.0,6.4991,6.5948,6.4991,6.5426,1037900.0
2011-09-01 15:00:00,7.53,7.53,7.46,7.49,928800.0,6.5513,6.5513,6.4904,6.5165,928800.0
2011-09-01 15:30:00,7.49,7.5,7.42,7.42,1632300.0,6.5165,6.5252,6.4556,6.4556,1632300.0
2011-09-02 09:30:00,7.26,7.34,7.2,7.33,681100.0,6.3164,6.386,6.2642,6.3773,681100.0
2011-09-02 10:00:00,7.32,7.38,7.26,7.36,444700.0,6.3686,6.4208,6.3164,6.4034,444700.0
2011-09-02 10:30:00,7.35,7.43,7.35,7.41,323000.0,6.3947,6.4643,6.3947,6.4469,323000.0
2011-09-02 11:00:00,7.42,7.48,7.4,7.43,419300.0,6.4556,6.5078,6.4382,6.4643,419300.0
2011-09-02 11:30:00,7.42,7.44,7.33,7.35,554400.0,6.4556,6.473,6.3773,6.3947,554400.0
2011-09-02 12:00:00,7.34,7.37,7.33,7.35,287500.0,6.386,6.4121,6.3773,6.3947,287500.0
2011-09-02 12:30:00,7.36,7.37,7.32,7.34,204800.0,6.4034,6.4121,6.3686,6.386,204800.0
2011-09-02 13:00:00,7.34,7.35,7.3,7.32,193900.0,6.386,6.3947,6.3512,6.3686,193900.0
2011-09-02 13:30:00,7.32,7.32,7.28,7.28,257200.0,6.3686,6.3686,6.3338,6.3338,257200.0
2011-09-02 14:00:00,7.29,7.29,7.24,7.25,421600.0,6.3425,6.3425,6.299,6.3077,421600.0
2011-09-02 14:30:00,7.25,7.25,7.2,7.24,370600.0,6.3077,6.3077,6.2642,6.299,370600.0
2011-09-02 15:00:00,7.24,7.3,7.23,7.3,461100.0,6.299,6.3512,6.2903,6.3512,461100.0
2011-09-02 15:30:00,7.29,7.31,7.26,7.27,945400.0,6.3425,6.3599,6.3164,6.3251,945400.0
2011-09-06 09:30:00,7.08,7.15,7.06,7.14,1101100.0,6.1598,6.2207,6.1424,6.212,1101100.0
2011-09-06 10:00:00,7.15,7.23,7.1,7.11,746100.0,6.2207,6.2903,6.1772,6.1859,746100.0
2011-09-06 10:30:00,7.11,7.17,7.1,7.15,462000.0,6.1859,6.2381,6.1772,6.2207,462000.0
2011-09-06 11:00:00,7.15,7.17,7.13,7.16,457200.0,6.2207,6.2381,6.2033,6.2294,457200.0
2011-09-06 11:30:00,7.16,7.2,7.16,7.19,514400.0,6.2294,6.2642,6.2294,6.2555,514400.0
2011-09-06 12:00:00,7.18,7.24,7.16,7.23,406600.0,6.2468,6.299,6.2294,6.2903,406600.0
2011-09-06 12:30:00,7.23,7.24,7.17,7.17,467600.0,6.2903,6.299,6.2381,6.2381,467600.0
2011-09-06 13:00:00,7.17,7.18,7.11,7.12,695500.0,6.2381,6.2468,6.1859,6.1946,695500.0
2011-09-06 13:30:00,7.11,7.18,7.1,7.16,420800.0,6.1859,6.2468,6.1772,6.2294,420800.0
2011-09-06 14:00:00,7.17,7.2,7.15,7.17,381700.0,6.2381,6.2642,6.2207,6.2381,381700.0
2011-09-06 14:30:00,7.16,7.17,7.12,7.13,232100.0,6.2294,6.2381,6.1946,6.2033,232100.0
2011-09-06 15:00:00,7.13,7.13,7.06,7.11,876300.0,6.2033,6.2033,6.1424,6.1859,876300.0
2011-09-06 15:30:00,7.11,7.14,7.08,7.13,1058800.0,6.1859,6.212,6.1598,6.2033,1058800.0
2011-09-07 09:30:00,7.21,7.38,7.16,7.37,924600.0,6.2729,6.4208,6.2294,6.4121,924600.0
2011-09-07 10:00:00,7.37,7.43,7.35,7.38,884000.0,6.4121,6.4643,6.3947,6.4208,884000.0
2011-09-07 10:30:00,7.38,7.39,7.29,7.3,445200.0,6.4208,6.4295,6.3425,6.3512,445200.0
2011-09-07 11:00:00,7.29,7.39,7.28,7.38,348400.0,6.3425,6.4295,6.3338,6.4208,348400.0
2011-09-07 11:30:00,7.38,7.43,7.37,7.4,217000.0,6.4208,6.4643,6.4121,6.4382,217000.0
2011-09-07 12:00:00,7.4,7.41,7.32,7.35,383000.0,6.4382,6.4469,6.3686,6.3947,383000.0
2011-09-07 12:30:00,7.35,7.38,7.34,7.36,271000.0,6.3947,6.4208,6.386,6.4034,271000.0
2011-09-07 13:00:00,7.36,7.46,7.35,7.43,400000.0,6.4034,6.4904,6.3947,6.4643,400000.0
2011-09-07 13:30:00,7.43,7.46,7.41,7.46,264700.0,6.4643,6.4904,6.4469,6.4904,264700.0
2011-09-07 14:00:00,7.46,7.48,7.45,7.47,439100.0,6.4904,6.5078,6.4817,6.4991,439100.0
2011-09-07 14:30:00,7.47,7.48,7.46,7.47,254600.0,6.4991,6.5078,6.4904,6.4991,254600.0
2011-09-07 15:00:00,7.47,7.47,7.44,7.44,500600.0,6.4991,6.4991,6.473,6.473,500600.0
2011-09-07 15:30:00,7.45,7.47,7.41,7.46,973700.0,6.4817,6.4991,6.4469,6.4904,973700.0
2011-09-08 09:30:00,7.37,7.49,7.31,7.39,522900.0,6.4121,6.5165,6.3599,6.4295,522900.0
2011-09-08 10:00:00,7.39,7.49,7.35,7.43,782500.0,6.4295,6.5165,6.3947,6.4643,782500.0
2011-09-08 10:30:00,7.43,7.46,7.39,7.46,431200.0,6.4643,6.4904,6.4295,6.4904,431200.0
2011-09-08 11:00:00,7.46,7.47,7.36,7.37,550700.0,6.4904,6.4991,6.4034,6.4121,550700.0
2011-09-08 11:30:00,7.37,7.41,7.33,7.35,519400.0,6.4121,6.4469,6.3773,6.3947,519400.0
2011-09-08 12:00:00,7.35,7.37,7.33,7.37,128700.0,6.3947,6.4121,6.3773,6.4121,128700.0
2011-09-08 12:30:00,7.37,7.37,7.32,7.33,269600.0,6.4121,6.4121,6.3686,6.3773,269600.0
2011-09-08 13:00:00,7.33,7.35,7.33,7.34,144200.0,6.3773,6.3947,6.3773,6.386,144200.0
2011-09-08 13:30:00,7.34,7.36,7.28,7.32,461600.0,6.386,6.4034,6.3338,6.3686,461600.0
2011-09-08 14:00:00,7.32,7.34,7.3,7.33,320800.0,6.3686,6.386,6.3512,6.3773,320800.0
2011-09-08 14:30:00,7.32,7.33,7.28,7.3,248000.0,6.3686,6.3773,6.3338,6.3512,248000.0
2011-09-08 15:00:00,7.3,7.31,7.25,7.31,412800.0,6.3512,6.3599,6.3077,6.3599,412800.0
2011-09-08 15:30:00,7.31,7.33,7.29,7.3,706600.0,6.3599,6.3773,6.3425,6.3512,706600.0
2011-09-09 09:30:00,7.26,7.51,7.25,7.38,1255600.0,6.3164,6.5339,6.3077,6.4208,1255600.0
2011-09-09 10:00:00,7.38,7.45,7.3,7.38,562200.0,6.4208,6.4817,6.3512,6.4208,562200.0
2011-09-09 10:30:00,7.38,7.38,7.31,7.35,258700.0,6.4208,6.4208,6.3599,6.3947,258700.0
2011-09-09 11:00:00,7.35,7.38,7.21,7.26,477800.0,6.3947,6.4208,6.2729,6.3164,477800.0
2011-09-09 11:30:00,7.26,7.28,7.22,7.23,266800.0,6.3164,6.3338,6.2816,6.2903,266800.0
2011-09-09 12:00:00,7.24,7.25,7.18,7.19,336700.0,6.299,6.3077,6.2468,6.2555,336700.0
2011-09-09 12:30:00,7.19,7.27,7.18,7.25,201300.0,6.2555,6.3251,6.2468,6.3077,201300.0
2011-09-09 13:00:00,7.25,7.29,7.23,7.27,438200.0,6.3077,6.3425,6.2903,6.3251,438200.0
2011-09-09 13:30:00,7.26,7.29,7.22,7.24,280200.0,6.3164,6.3425,6.2816,6.299,280200.0
2011-09-09 14:00:00,7.24,7.25,7.14,7.14,387500.0,6.299,6.3077,6.212,6.212,387500.0
2011-09-09 14:30:00,7.15,7.19,7.12,7.17,423100.0,6.2207,6.2555,6.1946,6.2381,423100.0
2011-09-09 15:00:00,7.17,7.19,7.15,7.16,407200.0,6.2381,6.2555,6.2207,6.2294,407200.0
2011-09-09 15:30:00,7.16,7.24,7.15,7.19,987900.0,6.2294,6.299,6.2207,6.2555,987900.0
2011-09-12 09:30:00,7.16,7.33,7.09,7.28,1478600.0,6.2294,6.3773,6.1685,6.3338,1478600.0
2011-09-12 10:00:00,7.27,7.3,7.2,7.22,774100.0,6.3251,6.3512,6.2642,6.2816,774100.0
2011-09-12 10:30:00,7.21,7.25,7.15,7.2,721000.0,6.2729,6.3077,6.2207,6.2642,721000.0
2011-09-12 11:00:00,7.2,7.34,7.19,7.33,883500.0,6.2642,6.386,6.2555,6.3773,883500.0
2011-09-12 11:30:00,7.33,7.37,7.3,7.3,717600.0,6.3773,6.4121,6.3512,6.3512,717600.0
2011-09-12 12:00:00,7.3,7.34,7.28,7.34,376300.0,6.3512,6.386,6.3338,6.386,376300.0
2011-09-12 12:30:00,7.34,7.35,7.29,7.29,378600.0,6.386,6.3947,6.3425,6.3425,378600.0
2011-09-12 13:00:00,7.29,7.35,7.27,7.29,433000.0,6.3425,6.3947,6.3251,6.3425,433000.0
2011-09-12 13:30:00,7.29,7.3,7.25,7.29,371100.0,6.3425,6.3512,6.3077,6.3425,371100.0
2011-09-12 14:00:00,7.3,7.3,7.17,7.2,643000.0,6.3512,6.3512,6.2381,6.2642,643000.0
2011-09-12 14:30:00,7.19,7.29,7.19,7.21,678400.0,6.2555,6.3425,6.2555,6.2729,678400.0
2011-09-12 15:00:00,7.2,7.27,7.17,7.24,672600.0,6.2642,6.3251,6.2381,6.299,672600.0
2011-09-12 15:30:00,7.25,7.4,7.24,7.37,1553300.0,6.3077,6.4382,6.299,6.4121,1553300.0
2011-09-13 09:30:00,7.38,7.47,7.25,7.46,862300.0,6.4208,6.4991,6.3077,6.4904,862300.0
2011-09-13 10:00:00,7.46,7.6,7.43,7.59,1254700.0,6.4904,6.6122,6.4643,6.6035,1254700.0
2011-09-13 10:30:00,7.59,7.63,7.47,7.58,1280100.0,6.6035,6.6383,6.4991,6.5948,1280100.0
2011-09-13 11:00:00,7.58,7.75,7.57,7.73,1914200.0,6.5948,6.7427,6.5861,6.7253,1914200.0
2011-09-13 11:30:00,7.73,7.78,7.72,7.76,1423100.0,6.7253,6.7688,6.7166,6.7514,1423100.0
2011-09-13 12:00:00,7.76,8.05,7.69,8.03,5663800.0,6.7514,7.0037,6.6905,6.9863,5663800.0
2011-09-13 12:30:00,8.03,8.05,7.92,8.03,2205700.0,6.9863,7.0037,6.8906,6.9863,2205700.0
2011-09-13 13:00:00,8.03,8.1,7.98,7.99,1515100.0,6.9863,7.0472,6.9428,6.9515,1515100.0
2011-09-13 13:30:00,7.99,8.01,7.93,7.96,988200.0,6.9515,6.9689,6.8993,6.9254,988200.0
2011-09-13 14:00:00,7.96,7.98,7.89,7.98,679000.0,6.9254,6.9428,6.8645,6.9428,679000.0
2011-09-13 14:30:00,7.98,8.0,7.93,7.94,738200.0,6.9428,6.9602,6.8993,6.908,738200.0
2011-09-13 15:00:00,7.95,7.97,7.86,7.95,1402300.0,6.9167,6.9341,6.8384,6.9167,1402300.0
2011-09-13 15:30:00,7.95,8.0,7.93,7.98,2418300.0,6.9167,6.9602,6.8993,6.9428,2418300.0
2011-09-14 09:30:00,8.17,8.28,8.04,8.24,2841600.0,7.1081,7.2038,6.995,7.169,2841600.0
2011-09-14 10:00:00,8.24,8.32,8.09,8.21,2976600.0,7.169,7.2386,7.0385,7.1429,2976600.0
2011-09-14 10:30:00,8.23,8.23,8.09,8.16,1189300.0,7.1603,7.1603,7.0385,7.0994,1189300.0
2011-09-14 11:00:00,8.16,8.35,8.16,8.35,1122100.0,7.0994,7.2647,7.0994,7.2647,1122100.0
2011-09-14 11:30:00,8.35,8.45,8.32,8.44,2254800.0,7.2647,7.3517,7.2386,7.343,2254800.0
2011-09-14 12:00:00,8.44,8.45,8.32,8.37,1303600.0,7.343,7.3517,7.2386,7.2821,1303600.0
2011-09-14 12:30:00,8.37,8.4,8.31,8.35,832300.0,7.2821,7.3082,7.2299,7.2647,832300.0
2011-09-14 13:00:00,8.35,8.38,8.32,8.35,528700.0,7.2647,7.2908,7.2386,7.2647,528700.0
2011-09-14 13:30:00,8.35,8.44,8.34,8.36,1176800.0,7.2647,7.343,7.256,7.2734,1176800.0
2011-09-14 14:00:00,8.36,8.46,8.36,8.41,1149200.0,7.2734,7.3604,7.2734,7.3169,1149200.0
2011-09-14 14:30:00,8.41,8.45,8.39,8.44,1029300.0,7.3169,7.3517,7.2995,7.343,1029300.0
2011-09-14 15:00:00,8.44,8.52,8.43,8.5,1816100.0,7.343,7.4126,7.3343,7.3952,1816100.0
2011-09-14 15:30:00,8.5,8.55,8.36,8.37,3223600.0,7.3952,7.4387,7.2734,7.2821,3223600.0
2011-09-15 09:30:00,8.47,8.54,8.34,8.43,2026100.0,7.3691,7.43,7.256,7.3343,2026100.0
2011-09-15 10:00:00,8.43,8.5,8.42,8.46,1179900.0,7.3343,7.3952,7.3256,7.3604,1179900.0
2011-09-15 10:30:00,8.47,8.47,8.33,8.35,1297400.0,7.3691,7.3691,7.2473,7.2647,1297400.0
2011-09-15 11:00:00,8.36,8.48,8.32,8.47,1147300.0,7.2734,7.3778,7.2386,7.3691,1147300.0
2011-09-15 11:30:00,8.47,8.49,8.46,8.49,491600.0,7.3691,7.3865,7.3604,7.3865,491600.0
2011-09-15 12:00:00,8.48,8.49,8.45,8.48,900200.0,7.3778,7.3865,7.3517,7.3778,900200.0
2011-09-15 12:30:00,8.47,8.51,8.47,8.48,824600.0,7.3691,7.4039,7.3691,7.3778,824600.0
2011-09-15 13:00:00,8.48,8.51,8.42,8.43,465200.0,7.3778,7.4039,7.3256,7.3343,465200.0
2011-09-15 13:30:00,8.43,8.47,8.41,8.47,469200.0,7.3343,7.3691,7.3169,7.3691,469200.0
2011-09-15 14:00:00,8.47,8.5,8.44,8.5,981300.0,7.3691,7.3952,7.343,7.3952,981300.0
2011-09-15 14:30:00,8.5,8.51,8.46,8.47,630300.0,7.3952,7.4039,7.3604,7.3691,630300.0
2011-09-15 15:00:00,8.47,8.48,8.42,8.42,795600.0,7.3691,7.3778,7.3256,7.3256,795600.0
2011-09-15 15:30:00,8.43,8.5,8.42,8.47,1879800.0,7.3343,7.3952,7.3256,7.3691,1879800.0
2011-09-16 09:30:00,8.41,8.57,8.4,8.5,1085100.0,7.3169,7.4561,7.3082,7.3952,1085100.0
2011-09-16 10:00:00,8.5,8.55,8.41,8.52,680700.0,7.3952,7.4387,7.3169,7.4126,680700.0
2011-09-16 10:30:00,8.51,8.53,8.41,8.43,1037400.0,7.4039,7.4213,7.3169,7.3343,1037400.0
2011-09-16 11:00:00,8.43,8.48,8.41,8.47,536400.0,7.3343,7.3778,7.3169,7.3691,536400.0
2011-09-16 11:30:00,8.47,8.52,8.44,8.49,252000.0,7.3691,7.4126,7.343,7.3865,252000.0
2011-09-16 12:00:00,8.49,8.5,8.46,8.46,247600.0,7.3865,7.3952,7.3604,7.3604,247600.0
2011-09-16 12:30:00,8.47,8.47,8.41,8.43,947400.0,7.3691,7.3691,7.3169,7.3343,947400.0
2011-09-16 13:00:00,8.44,8.45,8.41,8.44,303500.0,7.343,7.3517,7.3169,7.343,303500.0
2011-09-16 13:30:00,8.44,8.44,8.38,8.43,320200.0,7.343,7.343,7.2908,7.3343,320200.0
2011-09-16 14:00:00,8.43,8.43,8.41,8.42,207000.0,7.3343,7.3343,7.3169,7.3256,207000.0
2011-09-16 14:30:00,8.42,8.42,8.39,8.4,354300.0,7.3256,7.3256,7.2995,7.3082,354300.0
2011-09-16 15:00:00,8.4,8.4,8.38,8.38,283300.0,7.3082,7.3082,7.2908,7.2908,283300.0
2011-09-16 15:30:00,8.39,8.42,8.38,8.41,1326600.0,7.2995,7.3256,7.2908,7.3169,1326600.0
2011-09-19 09:30:00,8.14,8.25,8.08,8.14,1213800.0,7.082,7.1777,7.0298,7.082,1213800.0
2011-09-19 10:00:00,8.13,8.25,8.13,8.24,529900.0,7.0733,7.1777,7.0733,7.169,529900.0
2011-09-19 10:30:00,8.25,8.34,8.23,8.31,723000.0,7.1777,7.256,7.1603,7.2299,723000.0
2011-09-19 11:00:00,8.31,8.33,8.27,8.28,446500.0,7.2299,7.2473,7.1951,7.2038,446500.0
2011-09-19 11:30:00,8.27,8.29,8.24,8.27,317700.0,7.1951,7.2125,7.169,7.1951,317700.0
2011-09-19 12:00:00,8.27,8.28,8.22,8.24,218300.0,7.1951,7.2038,7.1516,7.169,218300.0
2011-09-19 12:30:00,8.25,8.27,8.24,8.25,159400.0,7.1777,7.1951,7.169,7.1777,159400.0
2011-09-19 13:00:00,8.25,8.26,8.24,8.26,184400.0,7.1777,7.1864,7.169,7.1864,184400.0
2011-09-19 13:30:00,8.26,8.26,8.25,8.25,100200.0,7.1864,7.1864,7.1777,7.1777,100200.0
2011-09-19 14:00:00,8.25,8.3,8.23,8.28,510300.0,7.1777,7.2212,7.1603,7.2038,510300.0
2011-09-19 14:30:00,8.27,8.3,8.27,8.27,508800.0,7.1951,7.2212,7.1951,7.1951,508800.0
2011-09-19 15:00:00,8.28,8.37,8.26,8.34,671900.0,7.2038,7.2821,7.1864,7.256,671900.0
2011-09-19 15:30:00,8.34,8.4,8.3,8.31,1469400.0,7.256,7.3082,7.2212,7.2299,1469400.0
2011-09-20 09:30:00,8.4,8.4,8.28,8.33,572400.0,7.3082,7.3082,7.2038,7.2473,572400.0
2011-09-20 10:00:00,8.33,8.4,8.31,8.36,1011500.0,7.2473,7.3082,7.2299,7.2734,1011500.0
2011-09-20 10:30:00,8.36,8.43,8.34,8.39,644600.0,7.2734,7.3343,7.256,7.2995,644600.0
2011-09-20 11:00:00,8.39,8.49,8.38,8.45,730700.0,7.2995,7.3865,7.2908,7.3517,730700.0
2011-09-20 11:30:00,8.45,8.46,8.35,8.44,466200.0,7.3517,7.3604,7.2647,7.343,466200.0
2011-09-20 12:00:00,8.44,8.45,8.41,8.44,226600.0,7.343,7.3517,7.3169,7.343,226600.0
2011-09-20 12:30:00,8.43,8.47,8.42,8.46,304000.0,7.3343,7.3691,7.3256,7.3604,304000.0
2011-09-20 13:00:00,8.47,8.48,8.42,8.43,296300.0,7.3691,7.3778,7.3256,7.3343,296300.0
2011-09-20 13:30:00,8.44,8.46,8.42,8.46,322400.0,7.343,7.3604,7.3256,7.3604,322400.0
2011-09-20 14:00:00,8.46,8.49,8.45,8.48,322400.0,7.3604,7.3865,7.3517,7.3778,322400.0
2011-09-20 14:30:00,8.49,8.49,8.43,8.45,700400.0,7.3865,7.3865,7.3343,7.3517,700400.0
2011-09-20 15:00:00,8.46,8.46,8.4,8.44,627900.0,7.3604,7.3604,7.3082,7.343,627900.0
2011-09-20 15:30:00,8.44,8.44,8.37,8.39,1019300.0,7.343,7.343,7.2821,7.2995,1019300.0
2011-09-21 09:30:00,8.36,8.48,8.3,8.44,1324600.0,7.2734,7.3778,7.2212,7.343,1324600.0
2011-09-21 10:00:00,8.45,8.5,8.28,8.3,693000.0,7.3517,7.3952,7.2038,7.2212,693000.0
2011-09-21 10:30:00,8.31,8.32,8.22,8.32,861600.0,7.2299,7.2386,7.1516,7.2386,861600.0
2011-09-21 11:00:00,8.32,8.33,8.23,8.26,376700.0,7.2386,7.2473,7.1603,7.1864,376700.0
2011-09-21 11:30:00,8.26,8.39,8.25,8.3,441600.0,7.1864,7.2995,7.1777,7.2212,441600.0
2011-09-21 12:00:00,8.29,8.32,8.24,8.27,256400.0,7.2125,7.2386,7.169,7.1951,256400.0
2011-09-21 12:30:00,8.26,8.34,8.24,8.27,301000.0,7.1864,7.256,7.169,7.1951,301000.0
2011-09-21 13:00:00,8.26,8.29,8.24,8.27,272600.0,7.1864,7.2125,7.169,7.1951,272600.0
2011-09-21 13:30:00,8.27,8.33,8.2,8.22,448500.0,7.1951,7.2473,7.1342,7.1516,448500.0
2011-09-21 14:00:00,8.21,8.28,8.16,8.27,454500.0,7.1429,7.2038,7.0994,7.1951,454500.0
2011-09-21 14:30:00,8.27,8.27,8.13,8.2,617300.0,7.1951,7.1951,7.0733,7.1342,617300.0
2011-09-21 15:00:00,8.2,8.25,8.14,8.18,568600.0,7.1342,7.1777,7.082,7.1168,568600.0
2011-09-21 15:30:00,8.18,8.18,7.98,8.0,2186700.0,7.1168,7.1168,6.9428,6.9602,2186700.0
2011-09-22 09:30:00,7.73,7.88,7.71,7.81,1366000.0,6.7253,6.8558,6.7079,6.7949,1366000.0
2011-09-22 10:00:00,7.8,7.96,7.8,7.87,1495900.0,6.7862,6.9254,6.7862,6.8471,1495900.0
2011-09-22 10:30:00,7.87,7.97,7.84,7.84,1332800.0,6.8471,6.9341,6.821,6.821,1332800.0
2011-09-22 11:00:00,7.85,7.91,7.79,7.79,723300.0,6.8297,6.8819,6.7775,6.7775,723300.0
2011-09-22 11:30:00,7.8,7.82,7.75,7.78,910900.0,6.7862,6.8036,6.7427,6.7688,910900.0
2011-09-22 12:00:00,7.77,7.78,7.68,7.72,980700.0,6.7601,6.7688,6.6818,6.7166,980700.0
2011-09-22 12:30:00,7.72,7.76,7.7,7.74,795700.0,6.7166,6.7514,6.6992,6.734,795700.0
2011-09-22 13:00:00,7.75,7.75,7.64,7.67,1088500.0,6.7427,6.7427,6.647,6.6731,1088500.0
2011-09-22 13:30:00,7.67,7.69,7.57,7.57,1076900.0,6.6731,6.6905,6.5861,6.5861,1076900.0
2011-09-22 14:00:00,7.58,7.74,7.53,7.68,1951200.0,6.5948,6.734,6.5513,6.6818,1951200.0
2011-09-22 14:30:00,7.68,7.7,7.61,7.69,1043300.0,6.6818,6.6992,6.6209,6.6905,1043300.0
2011-09-22 15:00:00,7.69,7.69,7.52,7.57,1325500.0,6.6905,6.6905,6.5426,6.5861,1325500.0
2011-09-22 15:30:00,7.58,7.64,7.54,7.59,3898700.0,6.5948,6.647,6.56,6.6035,3898700.0
2011-09-23 09:30:00,7.52,7.73,7.51,7.7,2080900.0,6.5426,6.7253,6.5339,6.6992,2080900.0
2011-09-23 10:00:00,7.7,7.92,7.7,7.86,2832400.0,6.6992,6.8906,6.6992,6.8384,2832400.0
2011-09-23 10:30:00,7.86,7.99,7.83,7.92,1425100.0,6.8384,6.9515,6.8123,6.8906,1425100.0
2011-09-23 11:00:00,7.93,8.06,7.89,8.02,1265700.0,6.8993,7.0124,6.8645,6.9776,1265700.0
2011-09-23 11:30:00,8.02,8.02,7.9,7.94,853400.0,6.9776,6.9776,6.8732,6.908,853400.0
2011-09-23 12:00:00,7.94,8.1,7.9,8.02,1672800.0,6.908,7.0472,6.8732,6.9776,1672800.0
2011-09-23 12:30:00,8.02,8.14,8.02,8.09,1387400.0,6.9776,7.082,6.9776,7.0385,1387400.0
2011-09-23 13:00:00,8.09,8.15,8.08,8.14,688200.0,7.0385,7.0907,7.0298,7.082,688200.0
2011-09-23 13:30:00,8.14,8.24,8.12,8.17,1306300.0,7.082,7.169,7.0646,7.1081,1306300.0
2011-09-23 14:00:00,8.18,8.21,8.04,8.05,1094900.0,7.1168,7.1429,6.995,7.0037,1094900.0
2011-09-23 14:30:00,8.05,8.12,8.04,8.06,771100.0,7.0037,7.0646,6.995,7.0124,771100.0
2011-09-23 15:00:00,8.06,8.17,8.06,8.17,751600.0,7.0124,7.1081,7.0124,7.1081,751600.0
2011-09-23 15:30:00,8.17,8.2,8.13,8.16,2291300.0,7.1081,7.1342,7.0733,7.0994,2291300.0
2011-09-26 09:30:00,8.24,8.28,8.07,8.07,1448300.0,7.169,7.2038,7.0211,7.0211,1448300.0
2011-09-26 10:00:00,8.07,8.25,8.05,8.25,953100.0,7.0211,7.1777,7.0037,7.1777,953100.0
2011-09-26 10:30:00,8.24,8.25,8.09,8.18,1334200.0,7.169,7.1777,7.0385,7.1168,1334200.0
2011-09-26 11:00:00,8.18,8.24,8.16,8.23,475300.0,7.1168,7.169,7.0994,7.1603,475300.0
2011-09-26 11:30:00,8.24,8.36,8.21,8.36,1161300.0,7.169,7.2734,7.1429,7.2734,1161300.0
2011-09-26 12:00:00,8.35,8.36,8.28,8.35,484000.0,7.2647,7.2734,7.2038,7.2647,484000.0
2011-09-26 12:30:00,8.35,8.41,8.33,8.35,814700.0,7.2647,7.3169,7.2473,7.2647,814700.0
2011-09-26 13:00:00,8.34,8.35,8.24,8.27,813900.0,7.256,7.2647,7.169,7.1951,813900.0
2011-09-26 13:30:00,8.26,8.29,8.21,8.28,649700.0,7.1864,7.2125,7.1429,7.2038,649700.0
2011-09-26 14:00:00,8.27,8.36,8.26,8.31,703700.0,7.1951,7.2734,7.1864,7.2299,703700.0
2011-09-26 14:30:00,8.3,8.35,8.27,8.29,611300.0,7.2212,7.2647,7.1951,7.2125,611300.0
2011-09-26 15:00:00,8.29,8.32,8.22,8.24,610300.0,7.2125,7.2386,7.1516,7.169,610300.0
2011-09-26 15:30:00,8.25,8.32,8.21,8.3,1786000.0,7.1777,7.2386,7.1429,7.2212,1786000.0
2011-09-27 09:30:00,8.47,8.49,8.17,8.29,1617700.0,7.3691,7.3865,7.1081,7.2125,1617700.0
2011-09-27 10:00:00,8.29,8.32,8.25,8.27,1038400.0,7.2125,7.2386,7.1777,7.1951,1038400.0
2011-09-27 10:30:00,8.26,8.27,8.2,8.24,712600.0,7.1864,7.1951,7.1342,7.169,712600.0
2011-09-27 11:00:00,8.25,8.25,8.17,8.24,565000.0,7.1777,7.1777,7.1081,7.169,565000.0
2011-09-27 11:30:00,8.24,8.25,8.23,8.25,186900.0,7.169,7.1777,7.1603,7.1777,186900.0
2011-09-27 12:00:00,8.25,8.27,8.22,8.24,333000.0,7.1777,7.1951,7.1516,7.169,333000.0
2011-09-27 12:30:00,8.24,8.27,8.23,8.25,839900.0,7.169,7.1951,7.1603,7.1777,839900.0
2011-09-27 13:00:00,8.26,8.28,8.23,8.27,498400.0,7.1864,7.2038,7.1603,7.1951,498400.0
2011-09-27 13:30:00,8.27,8.33,8.25,8.32,402400.0,7.1951,7.2473,7.1777,7.2386,402400.0
2011-09-27 14:00:00,8.33,8.33,8.3,8.31,260700.0,7.2473,7.2473,7.2212,7.2299,260700.0
2011-09-27 14:30:00,8.31,8.32,8.25,8.25,344900.0,7.2299,7.2386,7.1777,7.1777,344900.0
2011-09-27 15:00:00,8.26,8.26,8.16,8.17,717100.0,7.1864,7.1864,7.0994,7.1081,717100.0
2011-09-27 15:30:00,8.17,8.25,8.1,8.15,1620300.0,7.1081,7.1777,7.0472,7.0907,1620300.0
2011-09-28 09:30:00,8.05,8.23,8.05,8.17,805000.0,7.0037,7.1603,7.0037,7.1081,805000.0
2011-09-28 10:00:00,8.16,8.17,8.08,8.14,469600.0,7.0994,7.1081,7.0298,7.082,469600.0
2011-09-28 10:30:00,8.14,8.18,8.08,8.1,867700.0,7.082,7.1168,7.0298,7.0472,867700.0
2011-09-28 11:00:00,8.1,8.11,8.03,8.04,568500.0,7.0472,7.0559,6.9863,6.995,568500.0
2011-09-28 11:30:00,8.05,8.08,8.0,8.02,535100.0,7.0037,7.0298,6.9602,6.9776,535100.0
2011-09-28 12:00:00,8.01,8.07,8.01,8.07,306000.0,6.9689,7.0211,6.9689,7.0211,306000.0
2011-09-28 12:30:00,8.07,8.07,8.03,8.06,312400.0,7.0211,7.0211,6.9863,7.0124,312400.0
2011-09-28 13:00:00,8.05,8.07,8.01,8.02,299700.0,7.0037,7.0211,6.9689,6.9776,299700.0
2011-09-28 13:30:00,8.03,8.04,7.97,7.99,353900.0,6.9863,6.995,6.9341,6.9515,353900.0
2011-09-28 14:00:00,7.98,8.04,7.98,8.02,232600.0,6.9428,6.995,6.9428,6.9776,232600.0
2011-09-28 14:30:00,8.02,8.06,8.01,8.04,452800.0,6.9776,7.0124,6.9689,6.995,452800.0
2011-09-28 15:00:00,8.05,8.2,8.04,8.12,2188800.0,7.0037,7.1342,6.995,7.0646,2188800.0
2011-09-28 15:30:00,8.12,8.14,8.08,8.1,1749000.0,7.0646,7.082,7.0298,7.0472,1749000.0
2011-09-29 09:30:00,8.24,8.29,8.15,8.18,687500.0,7.169,7.2125,7.0907,7.1168,687500.0
2011-09-29 10:00:00,8.19,8.25,8.14,8.14,708500.0,7.1255,7.1777,7.082,7.082,708500.0
2011-09-29 10:30:00,8.14,8.14,8.01,8.07,746000.0,7.082,7.082,6.9689,7.0211,746000.0
2011-09-29 11:00:00,8.06,8.08,8.02,8.06,572300.0,7.0124,7.0298,6.9776,7.0124,572300.0
2011-09-29 11:30:00,8.06,8.09,8.04,8.08,204600.0,7.0124,7.0385,6.995,7.0298,204600.0
2011-09-29 12:00:00,8.07,8.08,8.01,8.04,476100.0,7.0211,7.0298,6.9689,6.995,476100.0
2011-09-29 12:30:00,8.04,8.04,8.0,8.02,443500.0,6.995,6.995,6.9602,6.9776,443500.0
2011-09-29 13:00:00,8.02,8.02,7.91,7.93,731000.0,6.9776,6.9776,6.8819,6.8993,731000.0
2011-09-29 13:30:00,7.92,7.98,7.86,7.96,592600.0,6.8906,6.9428,6.8384,6.9254,592600.0
2011-09-29 14:00:00,7.96,7.97,7.87,7.95,508800.0,6.9254,6.9341,6.8471,6.9167,508800.0
2011-09-29 14:30:00,7.95,7.98,7.87,7.92,544000.0,6.9167,6.9428,6.8471,6.8906,544000.0
2011-09-29 15:00:00,7.92,7.93,7.85,7.88,1146900.0,6.8906,6.8993,6.8297,6.8558,1146900.0
2011-09-29 15:30:00,7.88,7.98,7.87,7.96,1969600.0,6.8558,6.9428,6.8471,6.9254,1969600.0
2011-09-30 09:30:00,7.86,7.87,7.64,7.64,1566900.0,6.8384,6.8471,6.647,6.647,1566900.0
2011-09-30 10:00:00,7.64,7.84,7.62,7.75,970600.0,6.647,6.821,6.6296,6.7427,970600.0
2011-09-30 10:30:00,7.74,7.78,7.7,7.76,743100.0,6.734,6.7688,6.6992,6.7514,743100.0
2011-09-30 11:00:00,7.75,7.78,7.7,7.71,1363500.0,6.7427,6.7688,6.6992,6.7079,1363500.0
2011-09-30 11:30:00,7.71,7.76,7.67,7.7,1287200.0,6.7079,6.7514,6.6731,6.6992,1287200.0
2011-09-30 12:00:00,7.7,7.71,7.65,7.67,443600.0,6.6992,6.7079,6.6557,6.6731,443600.0
2011-09-30 12:30:00,7.67,7.68,7.66,7.66,362000.0,6.6731,6.6818,6.6644,6.6644,362000.0
2011-09-30 13:00:00,7.66,7.67,7.61,7.61,511000.0,6.6644,6.6731,6.6209,6.6209,511000.0
2011-09-30 13:30:00,7.61,7.65,7.6,7.61,997300.0,6.6209,6.6557,6.6122,6.6209,997300.0
2011-09-30 14:00:00,7.6,7.61,7.58,7.58,920700.0,6.6122,6.6209,6.5948,6.5948,920700.0
2011-09-30 14:30:00,7.58,7.61,7.53,7.56,847400.0,6.5948,6.6209,6.5513,6.5774,847400.0
2011-09-30 15:00:00,7.56,7.6,7.54,7.59,1031100.0,6.5774,6.6122,6.56,6.6035,1031100.0
2011-09-30 15:30:00,7.58,7.58,7.48,7.49,3099200.0,6.5948,6.5948,6.5078,6.5165,3099200.0
2011-10-03 09:30:00,7.38,7.45,7.18,7.21,3564000.0,6.4208,6.4817,6.2468,6.2729,3564000.0
2011-10-03 10:00:00,7.2,7.31,7.2,7.23,3109900.0,6.2642,6.3599,6.2642,6.2903,3109900.0
2011-10-03 10:30:00,7.23,7.23,7.07,7.1,3068100.0,6.2903,6.2903,6.1511,6.1772,3068100.0
2011-10-03 11:00:00,7.11,7.18,7.09,7.12,1590800.0,6.1859,6.2468,6.1685,6.1946,1590800.0
2011-10-03 11:30:00,7.11,7.12,6.93,7.08,3337500.0,6.1859,6.1946,6.0293,6.1598,3337500.0
2011-10-03 12:00:00,7.08,7.11,7.04,7.06,1598200.0,6.1598,6.1859,6.125,6.1424,1598200.0
2011-10-03 12:30:00,7.05,7.08,6.9,6.92,1480700.0,6.1337,6.1598,6.0032,6.0206,1480700.0
2011-10-03 13:00:00,6.91,6.92,6.75,6.79,3443300.0,6.0119,6.0206,5.8727,5.9075,3443300.0
2011-10-03 13:30:00,6.79,6.98,6.79,6.85,3631600.0,5.9075,6.0728,5.9075,5.9597,3631600.0
2011-10-03 14:00:00,6.85,6.95,6.8,6.8,1109700.0,5.9597,6.0467,5.9162,5.9162,1109700.0
2011-10-03 14:30:00,6.8,6.81,6.7,6.72,1197300.0,5.9162,5.9249,5.8292,5.8466,1197300.0
2011-10-03 15:00:00,6.73,6.77,6.7,6.71,1928700.0,5.8553,5.8901,5.8292,5.8379,1928700.0
2011-10-03 15:30:00,6.71,6.72,6.64,6.66,4583200.0,5.8379,5.8466,5.777,5.7944,4583200.0
2011-10-04 09:30:00,6.83,6.98,6.68,6.69,4233300.0,5.9423,6.0728,5.8118,5.8205,4233300.0
2011-10-04 10:00:00,6.69,6.85,6.68,6.75,1564500.0,5.8205,5.9597,5.8118,5.8727,1564500.0
2011-10-04 10:30:00,6.75,6.89,6.75,6.85,949900.0,5.8727,5.9945,5.8727,5.9597,949900.0
2011-10-04 11:00:00,6.85,6.99,6.84,6.97,1917600.0,5.9597,6.0815,5.951,6.0641,1917600.0
2011-10-04 11:30:00,6.97,7.02,6.9,6.9,2083900.0,6.0641,6.1076,6.0032,6.0032,2083900.0
2011-10-04 12:00:00,6.9,6.93,6.88,6.9,413000.0,6.0032,6.0293,5.9858,6.0032,413000.0
2011-10-04 12:30:00,6.9,6.98,6.89,6.96,1051500.0,6.0032,6.0728,5.9945,6.0554,1051500.0
2011-10-04 13:00:00,6.96,7.02,6.96,6.99,1751900.0,6.0554,6.1076,6.0554,6.0815,1751900.0
2011-10-04 13:30:00,6.99,7.03,6.97,7.0,767800.0,6.0815,6.1163,6.0641,6.0902,767800.0
2011-10-04 14:00:00,7.0,7.03,6.99,7.01,1037600.0,6.0902,6.1163,6.0815,6.0989,1037600.0
2011-10-04 14:30:00,7.01,7.05,7.0,7.02,1210400.0,6.0989,6.1337,6.0902,6.1076,1210400.0
2011-10-04 15:00:00,7.03,7.07,7.0,7.03,2016500.0,6.1163,6.1511,6.0902,6.1163,2016500.0
2011-10-04 15:30:00,7.03,7.29,7.03,7.29,2356000.0,6.1163,6.3425,6.1163,6.3425,2356000.0
2011-10-05 09:30:00,7.31,7.4,7.25,7.28,1283700.0,6.3599,6.4382,6.3077,6.3338,1283700.0
2011-10-05 10:00:00,7.28,7.35,7.26,7.26,1116700.0,6.3338,6.3947,6.3164,6.3164,1116700.0
2011-10-05 10:30:00,7.26,7.3,7.25,7.3,683300.0,6.3164,6.3512,6.3077,6.3512,683300.0
2011-10-05 11:00:00,7.3,7.33,7.28,7.28,908900.0,6.3512,6.3773,6.3338,6.3338,908900.0
2011-10-05 11:30:00,7.28,7.33,7.27,7.3,813200.0,6.3338,6.3773,6.3251,6.3512,813200.0
2011-10-05 12:00:00,7.3,7.31,7.26,7.28,373900.0,6.3512,6.3599,6.3164,6.3338,373900.0
2011-10-05 12:30:00,7.29,7.29,7.2,7.22,759300.0,6.3425,6.3425,6.2642,6.2816,759300.0
2011-10-05 13:00:00,7.22,7.28,7.18,7.25,499900.0,6.2816,6.3338,6.2468,6.3077,499900.0
2011-10-05 13:30:00,7.25,7.28,7.23,7.25,386100.0,6.3077,6.3338,6.2903,6.3077,386100.0
2011-10-05 14:00:00,7.26,7.3,7.25,7.29,441400.0,6.3164,6.3512,6.3077,6.3425,441400.0
2011-10-05 14:30:00,7.29,7.44,7.28,7.4,1302200.0,6.3425,6.473,6.3338,6.4382,1302200.0
2011-10-05 15:00:00,7.4,7.42,7.36,7.4,1150500.0,6.4382,6.4556,6.4034,6.4382,1150500.0
2011-10-05 15:30:00,7.41,7.53,7.41,7.44,2217500.0,6.4469,6.5513,6.4469,6.473,2217500.0
2011-10-06 09:30:00,7.51,7.54,7.38,7.41,1281900.0,6.5339,6.56,6.4208,6.4469,1281900.0
2011-10-06 10:00:00,7.41,7.67,7.38,7.66,898300.0,6.4469,6.6731,6.4208,6.6644,898300.0
2011-10-06 10:30:00,7.66,7.69,7.58,7.64,548900.0,6.6644,6.6905,6.5948,6.647,548900.0
2011-10-06 11:00:00,7.63,7.74,7.6,7.74,1021300.0,6.6383,6.734,6.6122,6.734,1021300.0
2011-10-06 11:30:00,7.73,7.77,7.68,7.71,583900.0,6.7253,6.7601,6.6818,6.7079,583900.0
2011-10-06 12:00:00,7.7,7.74,7.68,7.72,496300.0,6.6992,6.734,6.6818,6.7166,496300.0
2011-10-06 12:30:00,7.72,7.74,7.67,7.71,363100.0,6.7166,6.734,6.6731,6.7079,363100.0
2011-10-06 13:00:00,7.7,7.76,7.69,7.73,712600.0,6.6992,6.7514,6.6905,6.7253,712600.0
2011-10-06 13:30:00,7.73,7.77,7.7,7.77,695500.0,6.7253,6.7601,6.6992,6.7601,695500.0
2011-10-06 14:00:00,7.77,7.83,7.74,7.79,1025500.0,6.7601,6.8123,6.734,6.7775,1025500.0
2011-10-06 14:30:00,7.79,7.8,7.74,7.79,622400.0,6.7775,6.7862,6.734,6.7775,622400.0
2011-10-06 15:00:00,7.79,7.79,7.69,7.72,735000.0,6.7775,6.7775,6.6905,6.7166,735000.0
2011-10-06 15:30:00,7.71,7.8,7.7,7.79,1755200.0,6.7079,6.7862,6.6992,6.7775,1755200.0
2011-10-07 09:30:00,7.9,7.99,7.87,7.96,1923400.0,6.8732,6.9515,6.8471,6.9254,1923400.0
2011-10-07 10:00:00,7.96,8.04,7.9,8.02,1619400.0,6.9254,6.995,6.8732,6.9776,1619400.0
2011-10-07 10:30:00,8.02,8.07,7.97,7.98,764600.0,6.9776,7.0211,6.9341,6.9428,764600.0
2011-10-07 11:00:00,7.97,7.98,7.88,7.94,752500.0,6.9341,6.9428,6.8558,6.908,752500.0
2011-10-07 11:30:00,7.95,7.95,7.85,7.88,1139700.0,6.9167,6.9167,6.8297,6.8558,1139700.0
2011-10-07 12:00:00,7.88,7.89,7.73,7.77,838400.0,6.8558,6.8645,6.7253,6.7601,838400.0
2011-10-07 12:30:00,7.77,7.8,7.72,7.73,667600.0,6.7601,6.7862,6.7166,6.7253,667600.0
2011-10-07 13:00:00,7.72,7.81,7.69,7.77,1090100.0,6.7166,6.7949,6.6905,6.7601,1090100.0
2011-10-07 13:30:00,7.77,7.84,7.74,7.8,506300.0,6.7601,6.821,6.734,6.7862,506300.0
2011-10-07 14:00:00,7.8,7.88,7.79,7.82,524200.0,6.7862,6.8558,6.7775,6.8036,524200.0
2011-10-07 14:30:00,7.82,7.85,7.8,7.83,679300.0,6.8036,6.8297,6.7862,6.8123,679300.0
2011-10-07 15:00:00,7.84,7.89,7.81,7.87,1097700.0,6.821,6.8645,6.7949,6.8471,1097700.0
2011-10-07 15:30:00,7.88,7.91,7.8,7.81,2008000.0,6.8558,6.8819,6.7862,6.7949,2008000.0
2011-10-10 09:30:00,7.92,8.0,7.89,7.97,652200.0,6.8906,6.9602,6.8645,6.9341,652200.0
2011-10-10 10:00:00,7.96,8.06,7.95,8.04,1800300.0,6.9254,7.0124,6.9167,6.995,1800300.0
2011-10-10 10:30:00,8.04,8.08,7.97,8.03,798900.0,6.995,7.0298,6.9341,6.9863,798900.0
2011-10-10 11:00:00,8.03,8.1,8.01,8.1,1144600.0,6.9863,7.0472,6.9689,7.0472,1144600.0
2011-10-10 11:30:00,8.09,8.11,8.07,8.09,806000.0,7.0385,7.0559,7.0211,7.0385,806000.0
2011-10-10 12:00:00,8.08,8.11,8.04,8.05,672600.0,7.0298,7.0559,6.995,7.0037,672600.0
2011-10-10 12:30:00,8.05,8.06,8.01,8.02,629200.0,7.0037,7.0124,6.9689,6.9776,629200.0
2011-10-10 13:00:00,8.03,8.06,8.01,8.03,250100.0,6.9863,7.0124,6.9689,6.9863,250100.0
2011-10-10 13:30:00,8.03,8.08,8.02,8.07,222200.0,6.9863,7.0298,6.9776,7.0211,222200.0
2011-10-10 14:00:00,8.06,8.07,8.02,8.07,235800.0,7.0124,7.0211,6.9776,7.0211,235800.0
2011-10-10 14:30:00,8.06,8.07,8.01,8.02,546200.0,7.0124,7.0211,6.9689,6.9776,546200.0
2011-10-10 15:00:00,8.02,8.04,7.99,8.02,1123800.0,6.9776,6.995,6.9515,6.9776,1123800.0
2011-10-10 15:30:00,8.01,8.08,7.97,8.06,2950000.0,6.9689,7.0298,6.9341,7.0124,2950000.0
2011-10-11 09:30:00,7.97,8.24,7.97,8.24,860900.0,6.9341,7.169,6.9341,7.169,860900.0
2011-10-11 10:00:00,8.24,8.25,8.1,8.18,826100.0,7.169,7.1777,7.0472,7.1168,826100.0
2011-10-11 10:30:00,8.19,8.26,8.15,8.25,1231400.0,7.1255,7.1864,7.0907,7.1777,1231400.0
2011-10-11 11:00:00,8.25,8.31,8.22,8.28,1096300.0,7.1777,7.2299,7.1516,7.2038,1096300.0
2011-10-11 11:30:00,8.28,8.36,8.28,8.3,916300.0,7.2038,7.2734,7.2038,7.2212,916300.0
2011-10-11 12:00:00,8.29,8.31,8.25,8.27,534400.0,7.2125,7.2299,7.1777,7.1951,534400.0
2011-10-11 12:30:00,8.27,8.27,8.16,8.21,820500.0,7.1951,7.1951,7.0994,7.1429,820500.0
2011-10-11 13:00:00,8.22,8.23,8.15,8.22,1046700.0,7.1516,7.1603,7.0907,7.1516,1046700.0
2011-10-11 13:30:00,8.22,8.24,8.16,8.22,490300.0,7.1516,7.169,7.0994,7.1516,490300.0
2011-10-11 14:00:00,8.21,8.26,8.16,8.18,1123100.0,7.1429,7.1864,7.0994,7.1168,1123100.0
2011-10-11 14:30:00,8.17,8.21,8.15,8.18,550200.0,7.1081,7.1429,7.0907,7.1168,550200.0
2011-10-11 15:00:00,8.18,8.22,8.16,8.19,715500.0,7.1168,7.1516,7.0994,7.1255,715500.0
2011-10-11 15:30:00,8.18,8.27,8.18,8.22,1744100.0,7.1168,7.1951,7.1168,7.1516,1744100.0
2011-10-12 09:30:00,8.21,8.47,8.2,8.47,1268400.0,7.1429,7.3691,7.1342,7.3691,1268400.0
2011-10-12 10:00:00,8.48,8.55,8.33,8.38,1803800.0,7.3778,7.4387,7.2473,7.2908,1803800.0
2011-10-12 10:30:00,8.39,8.43,8.32,8.39,861800.0,7.2995,7.3343,7.2386,7.2995,861800.0
2011-10-12 11:00:00,8.38,8.45,8.35,8.35,950500.0,7.2908,7.3517,7.2647,7.2647,950500.0
2011-10-12 11:30:00,8.36,8.47,8.35,8.44,752400.0,7.2734,7.3691,7.2647,7.343,752400.0
2011-10-12 12:00:00,8.44,8.49,8.43,8.47,512800.0,7.343,7.3865,7.3343,7.3691,512800.0
2011-10-12 12:30:00,8.47,8.5,8.43,8.48,850700.0,7.3691,7.3952,7.3343,7.3778,850700.0
2011-10-12 13:00:00,8.49,8.49,8.46,8.47,329100.0,7.3865,7.3865,7.3604,7.3691,329100.0
2011-10-12 13:30:00,8.48,8.49,8.41,8.43,662700.0,7.3778,7.3865,7.3169,7.3343,662700.0
2011-10-12 14:00:00,8.44,8.46,8.43,8.45,573500.0,7.343,7.3604,7.3343,7.3517,573500.0
2011-10-12 14:30:00,8.46,8.48,8.44,8.45,597000.0,7.3604,7.3778,7.343,7.3517,597000.0
2011-10-12 15:00:00,8.44,8.47,8.39,8.42,736500.0,7.343,7.3691,7.2995,7.3256,736500.0
2011-10-12 15:30:00,8.43,8.47,8.41,8.43,1179500.0,7.3343,7.3691,7.3169,7.3343,1179500.0
2011-10-13 09:30:00,8.32,8.47,8.24,8.36,1741600.0,7.2386,7.3691,7.169,7.2734,1741600.0
2011-10-13 10:00:00,8.35,8.42,8.29,8.39,1019100.0,7.2647,7.3256,7.2125,7.2995,1019100.0
2011-10-13 10:30:00,8.38,8.39,8.25,8.25,536600.0,7.2908,7.2995,7.1777,7.1777,536600.0
2011-10-13 11:00:00,8.25,8.3,8.22,8.25,725000.0,7.1777,7.2212,7.1516,7.1777,725000.0
2011-10-13 11:30:00,8.25,8.4,8.24,8.38,587100.0,7.1777,7.3082,7.169,7.2908,587100.0
2011-10-13 12:00:00,8.37,8.42,8.37,8.39,428500.0,7.2821,7.3256,7.2821,7.2995,428500.0
2011-10-13 12:30:00,8.39,8.48,8.37,8.47,505700.0,7.2995,7.3778,7.2821,7.3691,505700.0
2011-10-13 13:00:00,8.46,8.5,8.44,8.49,414600.0,7.3604,7.3952,7.343,7.3865,414600.0
2011-10-13 13:30:00,8.49,8.54,8.46,8.46,657900.0,7.3865,7.43,7.3604,7.3604,657900.0
2011-10-13 14:00:00,8.46,8.51,8.46,8.5,712700.0,7.3604,7.4039,7.3604,7.3952,712700.0
2011-10-13 14:30:00,8.49,8.58,8.47,8.58,1035200.0,7.3865,7.4648,7.3691,7.4648,1035200.0
2011-10-13 15:00:00,8.57,8.74,8.56,8.66,2279200.0,7.4561,7.604,7.4474,7.5344,2279200.0
2011-10-13 15:30:00,8.66,8.71,8.58,8.69,3780000.0,7.5344,7.5779,7.4648,7.5605,3780000.0
2011-10-14 09:30:00,8.75,8.8,8.54,8.56,1123800.0,7.6127,7.6562,7.43,7.4474,1123800.0
2011-10-14 10:00:00,8.56,8.56,8.49,8.49,847300.0,7.4474,7.4474,7.3865,7.3865,847300.0
2011-10-14 10:30:00,8.49,8.56,8.49,8.51,404000.0,7.3865,7.4474,7.3865,7.4039,404000.0
2011-10-14 11:00:00,8.52,8.58,8.5,8.52,537600.0,7.4126,7.4648,7.3952,7.4126,537600.0
2011-10-14 11:30:00,8.52,8.57,8.5,8.5,324900.0,7.4126,7.4561,7.3952,7.3952,324900.0
2011-10-14 12:00:00,8.51,8.52,8.45,8.48,303700.0,7.4039,7.4126,7.3517,7.3778,303700.0
2011-10-14 12:30:00,8.48,8.56,8.47,8.53,410300.0,7.3778,7.4474,7.3691,7.4213,410300.0
2011-10-14 13:00:00,8.54,8.62,8.54,8.58,386100.0,7.43,7.4996,7.43,7.4648,386100.0
2011-10-14 13:30:00,8.58,8.63,8.57,8.62,285300.0,7.4648,7.5083,7.4561,7.4996,285300.0
2011-10-14 14:00:00,8.61,8.62,8.56,8.56,304600.0,7.4909,7.4996,7.4474,7.4474,304600.0
2011-10-14 14:30:00,8.56,8.62,8.54,8.6,397100.0,7.4474,7.4996,7.43,7.4822,397100.0
2011-10-14 15:00:00,8.6,8.61,8.55,8.55,630400.0,7.4822,7.4909,7.4387,7.4387,630400.0
2011-10-14 15:30:00,8.56,8.61,8.45,8.57,2845300.0,7.4474,7.4909,7.3517,7.4561,2845300.0
2011-10-17 09:30:00,8.65,8.74,8.56,8.7,1015400.0,7.5257,7.604,7.4474,7.5692,1015400.0
2011-10-17 10:00:00,8.69,8.7,8.51,8.51,527500.0,7.5605,7.5692,7.4039,7.4039,527500.0
2011-10-17 10:30:00,8.51,8.61,8.34,8.43,1646900.0,7.4039,7.4909,7.256,7.3343,1646900.0
2011-10-17 11:00:00,8.43,8.59,8.41,8.59,936700.0,7.3343,7.4735,7.3169,7.4735,936700.0
2011-10-17 11:30:00,8.58,8.63,8.48,8.5,443800.0,7.4648,7.5083,7.3778,7.3952,443800.0
2011-10-17 12:00:00,8.5,8.56,8.49,8.5,499900.0,7.3952,7.4474,7.3865,7.3952,499900.0
2011-10-17 12:30:00,8.5,8.5,8.41,8.41,203200.0,7.3952,7.3952,7.3169,7.3169,203200.0
2011-10-17 13:00:00,8.41,8.49,8.41,8.47,210700.0,7.3169,7.3865,7.3169,7.3691,210700.0
2011-10-17 13:30:00,8.46,8.47,8.38,8.4,639500.0,7.3604,7.3691,7.2908,7.3082,639500.0
2011-10-17 14:00:00,8.4,8.41,8.35,8.35,475400.0,7.3082,7.3169,7.2647,7.2647,475400.0
2011-10-17 14:30:00,8.36,8.42,8.29,8.42,415800.0,7.2734,7.3256,7.2125,7.3256,415800.0
2011-10-17 15:00:00,8.42,8.47,8.38,8.47,560100.0,7.3256,7.3691,7.2908,7.3691,560100.0
2011-10-17 15:30:00,8.47,8.48,8.38,8.41,1350600.0,7.3691,7.3778,7.2908,7.3169,1350600.0
2011-10-18 09:30:00,8.39,8.54,8.34,8.48,1056100.0,7.2995,7.43,7.256,7.3778,1056100.0
2011-10-18 10:00:00,8.49,8.53,8.38,8.49,927000.0,7.3865,7.4213,7.2908,7.3865,927000.0
2011-10-18 10:30:00,8.49,8.71,8.48,8.63,1165600.0,7.3865,7.5779,7.3778,7.5083,1165600.0
2011-10-18 11:00:00,8.63,8.65,8.55,8.57,430900.0,7.5083,7.5257,7.4387,7.4561,430900.0
2011-10-18 11:30:00,8.58,8.7,8.58,8.66,544300.0,7.4648,7.5692,7.4648,7.5344,544300.0
2011-10-18 12:00:00,8.67,8.67,8.61,8.61,430900.0,7.5431,7.5431,7.4909,7.4909,430900.0
2011-10-18 12:30:00,8.62,8.69,8.61,8.65,448200.0,7.4996,7.5605,7.4909,7.5257,448200.0
2011-10-18 13:00:00,8.64,8.68,8.61,8.66,384900.0,7.517,7.5518,7.4909,7.5344,384900.0
2011-10-18 13:30:00,8.66,8.68,8.63,8.67,508300.0,7.5344,7.5518,7.5083,7.5431,508300.0
2011-10-18 14:00:00,8.67,8.7,8.66,8.68,358700.0,7.5431,7.5692,7.5344,7.5518,358700.0
2011-10-18 14:30:00,8.69,8.73,8.68,8.72,901500.0,7.5605,7.5953,7.5518,7.5866,901500.0
2011-10-18 15:00:00,8.72,8.8,8.69,8.73,1910400.0,7.5866,7.6562,7.5605,7.5953,1910400.0
2011-10-18 15:30:00,8.73,8.74,8.66,8.7,1515600.0,7.5953,7.604,7.5344,7.5692,1515600.0
2011-10-19 09:30:00,8.65,8.65,8.54,8.59,690300.0,7.5257,7.5257,7.43,7.4735,690300.0
2011-10-19 10:00:00,8.58,8.7,8.51,8.7,487700.0,7.4648,7.5692,7.4039,7.5692,487700.0
2011-10-19 10:30:00,8.7,8.71,8.51,8.51,464800.0,7.5692,7.5779,7.4039,7.4039,464800.0
2011-10-19 11:00:00,8.51,8.55,8.48,8.48,657000.0,7.4039,7.4387,7.3778,7.3778,657000.0
2011-10-19 11:30:00,8.48,8.5,8.36,8.36,980200.0,7.3778,7.3952,7.2734,7.2734,980200.0
2011-10-19 12:00:00,8.37,8.45,8.36,8.44,413300.0,7.2821,7.3517,7.2734,7.343,413300.0
2011-10-19 12:30:00,8.44,8.51,8.44,8.5,392000.0,7.343,7.4039,7.343,7.3952,392000.0
2011-10-19 13:00:00,8.5,8.55,8.49,8.54,591600.0,7.3952,7.4387,7.3865,7.43,591600.0
2011-10-19 13:30:00,8.53,8.58,8.53,8.55,394600.0,7.4213,7.4648,7.4213,7.4387,394600.0
2011-10-19 14:00:00,8.56,8.56,8.43,8.47,656500.0,7.4474,7.4474,7.3343,7.3691,656500.0
2011-10-19 14:30:00,8.47,8.54,8.46,8.47,522200.0,7.3691,7.43,7.3604,7.3691,522200.0
2011-10-19 15:00:00,8.47,8.5,8.42,8.49,607900.0,7.3691,7.3952,7.3256,7.3865,607900.0
2011-10-19 15:30:00,8.48,8.54,8.47,8.49,1058500.0,7.3778,7.43,7.3691,7.3865,1058500.0
2011-10-20 09:30:00,8.46,8.63,8.36,8.53,714000.0,7.3604,7.5083,7.2734,7.4213,714000.0
2011-10-20 10:00:00,8.54,8.64,8.51,8.62,609000.0,7.43,7.517,7.4039,7.4996,609000.0
2011-10-20 10:30:00,8.61,8.68,8.5,8.5,611100.0,7.4909,7.5518,7.3952,7.3952,611100.0
2011-10-20 11:00:00,8.5,8.53,8.45,8.53,329200.0,7.3952,7.4213,7.3517,7.4213,329200.0
2011-10-20 11:30:00,8.53,8.57,8.48,8.51,286400.0,7.4213,7.4561,7.3778,7.4039,286400.0
2011-10-20 12:00:00,8.51,8.51,8.43,8.48,206200.0,7.4039,7.4039,7.3343,7.3778,206200.0
2011-10-20 12:30:00,8.48,8.62,8.48,8.62,283800.0,7.3778,7.4996,7.3778,7.4996,283800.0
2011-10-20 13:00:00,8.61,8.7,8.59,8.64,644700.0,7.4909,7.5692,7.4735,7.517,644700.0
2011-10-20 13:30:00,8.65,8.65,8.54,8.56,954300.0,7.5257,7.5257,7.43,7.4474,954300.0
2011-10-20 14:00:00,8.56,8.6,8.52,8.58,494800.0,7.4474,7.4822,7.4126,7.4648,494800.0
2011-10-20 14:30:00,8.58,8.67,8.57,8.67,429800.0,7.4648,7.5431,7.4561,7.5431,429800.0
2011-10-20 15:00:00,8.66,8.67,8.58,8.6,488200.0,7.5344,7.5431,7.4648,7.4822,488200.0
2011-10-20 15:30:00,8.6,8.7,8.59,8.69,1560700.0,7.4822,7.5692,7.4735,7.5605,1560700.0
2011-10-21 09:30:00,8.76,8.8,8.52,8.56,1454800.0,7.6214,7.6562,7.4126,7.4474,1454800.0
2011-10-21 10:00:00,8.55,8.58,8.48,8.55,747300.0,7.4387,7.4648,7.3778,7.4387,747300.0
2011-10-21 10:30:00,8.56,8.59,8.5,8.55,727600.0,7.4474,7.4735,7.3952,7.4387,727600.0
2011-10-21 11:00:00,8.55,8.58,8.52,8.54,678000.0,7.4387,7.4648,7.4126,7.43,678000.0
2011-10-21 11:30:00,8.54,8.55,8.48,8.48,669800.0,7.43,7.4387,7.3778,7.3778,669800.0
2011-10-21 12:00:00,8.48,8.51,8.48,8.5,240400.0,7.3778,7.4039,7.3778,7.3952,240400.0
2011-10-21 12:30:00,8.5,8.5,8.46,8.46,359500.0,7.3952,7.3952,7.3604,7.3604,359500.0
2011-10-21 13:00:00,8.46,8.51,8.42,8.46,617900.0,7.3604,7.4039,7.3256,7.3604,617900.0
2011-10-21 13:30:00,8.47,8.49,8.45,8.47,249400.0,7.3691,7.3865,7.3517,7.3691,249400.0
2011-10-21 14:00:00,8.47,8.58,8.46,8.57,653300.0,7.3691,7.4648,7.3604,7.4561,653300.0
2011-10-21 14:30:00,8.57,8.68,8.55,8.64,874800.0,7.4561,7.5518,7.4387,7.517,874800.0
2011-10-21 15:00:00,8.64,8.65,8.61,8.63,457200.0,7.517,7.5257,7.4909,7.5083,457200.0
2011-10-21 15:30:00,8.63,8.67,8.59,8.66,1039400.0,7.5083,7.5431,7.4735,7.5344,1039400.0
2011-10-24 09:30:00,8.7,8.75,8.6,8.67,794100.0,7.5692,7.6127,7.4822,7.5431,794100.0
2011-10-24 10:00:00,8.66,8.83,8.66,8.81,704000.0,7.5344,7.6823,7.5344,7.6649,704000.0
2011-10-24 10:30:00,8.81,8.85,8.77,8.84,535300.0,7.6649,7.6997,7.6301,7.691,535300.0
2011-10-24 11:00:00,8.83,8.95,8.83,8.92,891400.0,7.6823,7.7867,7.6823,7.7606,891400.0
2011-10-24 11:30:00,8.92,8.92,8.84,8.86,544900.0,7.7606,7.7606,7.691,7.7084,544900.0
2011-10-24 12:00:00,8.86,8.86,8.81,8.83,195000.0,7.7084,7.7084,7.6649,7.6823,195000.0
2011-10-24 12:30:00,8.83,8.9,8.8,8.88,572700.0,7.6823,7.7432,7.6562,7.7258,572700.0
2011-10-24 13:00:00,8.88,8.9,8.85,8.89,314200.0,7.7258,7.7432,7.6997,7.7345,314200.0
2011-10-24 13:30:00,8.89,8.98,8.88,8.97,569600.0,7.7345,7.8128,7.7258,7.8041,569600.0
2011-10-24 14:00:00,8.97,8.97,8.87,8.9,501700.0,7.8041,7.8041,7.7171,7.7432,501700.0
2011-10-24 14:30:00,8.9,8.95,8.85,8.94,698100.0,7.7432,7.7867,7.6997,7.778,698100.0
2011-10-24 15:00:00,8.94,8.98,8.88,8.88,1296300.0,7.778,7.8128,7.7258,7.7258,1296300.0
2011-10-24 15:30:00,8.88,8.94,8.87,8.91,1797900.0,7.7258,7.778,7.7171,7.7519,1797900.0
2011-10-25 09:30:00,8.65,8.68,8.31,8.37,3395900.0,7.5257,7.5518,7.2299,7.2821,3395900.0
2011-10-25 10:00:00,8.37,8.59,8.33,8.56,2715900.0,7.2821,7.4735,7.2473,7.4474,2715900.0
2011-10-25 10:30:00,8.56,8.62,8.47,8.61,2147900.0,7.4474,7.4996,7.3691,7.4909,2147900.0
2011-10-25 11:00:00,8.61,8.65,8.5,8.58,1670900.0,7.4909,7.5257,7.3952,7.4648,1670900.0
2011-10-25 11:30:00,8.58,8.58,8.46,8.52,715500.0,7.4648,7.4648,7.3604,7.4126,715500.0
2011-10-25 12:00:00,8.52,8.55,8.46,8.47,498700.0,7.4126,7.4387,7.3604,7.3691,498700.0
2011-10-25 12:30:00,8.48,8.5,8.42,8.46,783800.0,7.3778,7.3952,7.3256,7.3604,783800.0
2011-10-25 13:00:00,8.46,8.49,8.44,8.45,617600.0,7.3604,7.3865,7.343,7.3517,617600.0
2011-10-25 13:30:00,8.46,8.51,8.41,8.49,619100.0,7.3604,7.4039,7.3169,7.3865,619100.0
2011-10-25 14:00:00,8.5,8.5,8.43,8.45,612700.0,7.3952,7.3952,7.3343,7.3517,612700.0
2011-10-25 14:30:00,8.46,8.47,8.4,8.45,652700.0,7.3604,7.3691,7.3082,7.3517,652700.0
2011-10-25 15:00:00,8.45,8.53,8.4,8.43,787000.0,7.3517,7.4213,7.3082,7.3343,787000.0
2011-10-25 15:30:00,8.43,8.54,8.41,8.46,3022400.0,7.3343,7.43,7.3169,7.3604,3022400.0
2011-10-26 09:30:00,8.62,8.65,8.52,8.55,1379200.0,7.4996,7.5257,7.4126,7.4387,1379200.0
2011-10-26 10:00:00,8.56,8.58,8.44,8.52,751700.0,7.4474,7.4648,7.343,7.4126,751700.0
2011-10-26 10:30:00,8.52,8.52,8.39,8.41,1286800.0,7.4126,7.4126,7.2995,7.3169,1286800.0
2011-10-26 11:00:00,8.41,8.52,8.4,8.47,1183000.0,7.3169,7.4126,7.3082,7.3691,1183000.0
2011-10-26 11:30:00,8.48,8.51,8.45,8.46,315700.0,7.3778,7.4039,7.3517,7.3604,315700.0
2011-10-26 12:00:00,8.46,8.49,8.39,8.46,673300.0,7.3604,7.3865,7.2995,7.3604,673300.0
2011-10-26 12:30:00,8.45,8.47,8.43,8.46,349900.0,7.3517,7.3691,7.3343,7.3604,349900.0
2011-10-26 13:00:00,8.45,8.47,8.37,8.39,499100.0,7.3517,7.3691,7.2821,7.2995,499100.0
2011-10-26 13:30:00,8.39,8.46,8.38,8.44,837000.0,7.2995,7.3604,7.2908,7.343,837000.0
2011-10-26 14:00:00,8.44,8.57,8.44,8.56,913100.0,7.343,7.4561,7.343,7.4474,913100.0
2011-10-26 14:30:00,8.57,8.63,8.55,8.59,970000.0,7.4561,7.5083,7.4387,7.4735,970000.0
2011-10-26 15:00:00,8.59,8.63,8.57,8.62,645400.0,7.4735,7.5083,7.4561,7.4996,645400.0
2011-10-26 15:30:00,8.62,8.65,8.56,8.58,1567500.0,7.4996,7.5257,7.4474,7.4648,1567500.0
2011-10-27 09:30:00,8.8,8.85,8.49,8.54,1963000.0,7.6562,7.6997,7.3865,7.43,1963000.0
2011-10-27 10:00:00,8.54,8.63,8.52,8.6,723000.0,7.43,7.5083,7.4126,7.4822,723000.0
2011-10-27 10:30:00,8.61,8.68,8.56,8.66,667000.0,7.4909,7.5518,7.4474,7.5344,667000.0
2011-10-27 11:00:00,8.67,8.68,8.61,8.63,901200.0,7.5431,7.5518,7.4909,7.5083,901200.0
2011-10-27 11:30:00,8.63,8.71,8.63,8.7,763900.0,7.5083,7.5779,7.5083,7.5692,763900.0
2011-10-27 12:00:00,8.7,8.78,8.68,8.78,842800.0,7.5692,7.6388,7.5518,7.6388,842800.0
2011-10-27 12:30:00,8.78,8.78,8.72,8.72,652600.0,7.6388,7.6388,7.5866,7.5866,652600.0
2011-10-27 13:00:00,8.73,8.73,8.67,8.68,486800.0,7.5953,7.5953,7.5431,7.5518,486800.0
2011-10-27 13:30:00,8.68,8.7,8.66,8.68,546200.0,7.5518,7.5692,7.5344,7.5518,546200.0
2011-10-27 14:00:00,8.67,8.7,8.62,8.62,582200.0,7.5431,7.5692,7.4996,7.4996,582200.0
2011-10-27 14:30:00,8.63,8.69,8.61,8.67,539400.0,7.5083,7.5605,7.4909,7.5431,539400.0
2011-10-27 15:00:00,8.68,8.69,8.67,8.68,878000.0,7.5518,7.5605,7.5431,7.5518,878000.0
2011-10-27 15:30:00,8.67,8.69,8.61,8.64,1924400.0,7.5431,7.5605,7.4909,7.517,1924400.0
2011-10-28 09:30:00,8.55,8.62,8.51,8.58,606900.0,7.4387,7.4996,7.4039,7.4648,606900.0
2011-10-28 10:00:00,8.57,8.61,8.52,8.57,535800.0,7.4561,7.4909,7.4126,7.4561,535800.0
2011-10-28 10:30:00,8.56,8.63,8.55,8.61,452400.0,7.4474,7.5083,7.4387,7.4909,452400.0
2011-10-28 11:00:00,8.61,8.62,8.56,8.61,607200.0,7.4909,7.4996,7.4474,7.4909,607200.0
2011-10-28 11:30:00,8.61,8.63,8.54,8.54,348700.0,7.4909,7.5083,7.43,7.43,348700.0
2011-10-28 12:00:00,8.55,8.55,8.5,8.5,586200.0,7.4387,7.4387,7.3952,7.3952,586200.0
2011-10-28 12:30:00,8.51,8.57,8.5,8.57,497400.0,7.4039,7.4561,7.3952,7.4561,497400.0
2011-10-28 13:00:00,8.57,8.6,8.56,8.57,333400.0,7.4561,7.4822,7.4474,7.4561,333400.0
2011-10-28 13:30:00,8.56,8.59,8.51,8.51,477600.0,7.4474,7.4735,7.4039,7.4039,477600.0
2011-10-28 14:00:00,8.51,8.52,8.47,8.51,530700.0,7.4039,7.4126,7.3691,7.4039,530700.0
2011-10-28 14:30:00,8.51,8.51,8.45,8.47,438000.0,7.4039,7.4039,7.3517,7.3691,438000.0
2011-10-28 15:00:00,8.47,8.54,8.47,8.52,864900.0,7.3691,7.43,7.3691,7.4126,864900.0
2011-10-28 15:30:00,8.52,8.54,8.51,8.51,1104700.0,7.4126,7.43,7.4039,7.4039,1104700.0
2011-10-31 09:30:00,8.41,8.52,8.36,8.47,872800.0,7.3169,7.4126,7.2734,7.3691,872800.0
2011-10-31 10:00:00,8.46,8.49,8.39,8.4,498500.0,7.3604,7.3865,7.2995,7.3082,498500.0
2011-10-31 10:30:00,8.41,8.44,8.4,8.41,416900.0,7.3169,7.343,7.3082,7.3169,416900.0
2011-10-31 11:00:00,8.42,8.43,8.38,8.39,534900.0,7.3256,7.3343,7.2908,7.2995,534900.0
2011-10-31 11:30:00,8.4,8.41,8.36,8.36,372500.0,7.3082,7.3169,7.2734,7.2734,372500.0
2011-10-31 12:00:00,8.36,8.38,8.36,8.38,193400.0,7.2734,7.2908,7.2734,7.2908,193400.0
2011-10-31 12:30:00,8.38,8.44,8.37,8.43,337500.0,7.2908,7.343,7.2821,7.3343,337500.0
2011-10-31 13:00:00,8.42,8.46,8.41,8.44,248500.0,7.3256,7.3604,7.3169,7.343,248500.0
2011-10-31 13:30:00,8.44,8.48,8.43,8.47,241200.0,7.343,7.3778,7.3343,7.3691,241200.0
2011-10-31 14:00:00,8.47,8.51,8.47,8.51,431200.0,7.3691,7.4039,7.3691,7.4039,431200.0
2011-10-31 14:30:00,8.51,8.53,8.48,8.53,460100.0,7.4039,7.4213,7.3778,7.4213,460100.0
2011-10-31 15:00:00,8.53,8.53,8.48,8.5,644300.0,7.4213,7.4213,7.3778,7.3952,644300.0
2011-10-31 15:30:00,8.49,8.52,8.46,8.51,1972400.0,7.3865,7.4126,7.3604,7.4039,1972400.0
2011-11-01 09:30:00,8.2,8.26,8.11,8.26,2050600.0,7.1342,7.1864,7.0559,7.1864,2050600.0
2011-11-01 10:00:00,8.25,8.33,8.21,8.3,1606500.0,7.1777,7.2473,7.1429,7.2212,1606500.0
2011-11-01 10:30:00,8.29,8.36,8.23,8.25,1309900.0,7.2125,7.2734,7.1603,7.1777,1309900.0
2011-11-01 11:00:00,8.24,8.4,8.24,8.34,1752000.0,7.169,7.3082,7.169,7.256,1752000.0
2011-11-01 11:30:00,8.34,8.37,8.29,8.34,1151500.0,7.256,7.2821,7.2125,7.256,1151500.0
2011-11-01 12:00:00,8.33,8.35,8.28,8.29,643700.0,7.2473,7.2647,7.2038,7.2125,643700.0
2011-11-01 12:30:00,8.29,8.32,8.24,8.25,705600.0,7.2125,7.2386,7.169,7.1777,705600.0
2011-11-01 13:00:00,8.25,8.36,8.24,8.35,621100.0,7.1777,7.2734,7.169,7.2647,621100.0
2011-11-01 13:30:00,8.35,8.4,8.29,8.31,563500.0,7.2647,7.3082,7.2125,7.2299,563500.0
2011-11-01 14:00:00,8.31,8.41,8.3,8.4,532400.0,7.2299,7.3169,7.2212,7.3082,532400.0
2011-11-01 14:30:00,8.39,8.43,8.36,8.37,1275800.0,7.2995,7.3343,7.2734,7.2821,1275800.0
2011-11-01 15:00:00,8.37,8.38,8.31,8.35,841400.0,7.2821,7.2908,7.2299,7.2647,841400.0
2011-11-01 15:30:00,8.34,8.4,8.29,8.32,1644200.0,7.256,7.3082,7.2125,7.2386,1644200.0
2011-11-02 09:30:00,8.4,8.47,8.4,8.41,828900.0,7.3082,7.3691,7.3082,7.3169,828900.0
2011-11-02 10:00:00,8.41,8.45,8.36,8.42,922800.0,7.3169,7.3517,7.2734,7.3256,922800.0
2011-11-02 10:30:00,8.42,8.5,8.4,8.47,752700.0,7.3256,7.3952,7.3082,7.3691,752700.0
2011-11-02 11:00:00,8.47,8.48,8.39,8.39,1081500.0,7.3691,7.3778,7.2995,7.2995,1081500.0
2011-11-02 11:30:00,8.39,8.4,8.36,8.36,896800.0,7.2995,7.3082,7.2734,7.2734,896800.0
2011-11-02 12:00:00,8.36,8.37,8.34,8.37,386600.0,7.2734,7.2821,7.256,7.2821,386600.0
2011-11-02 12:30:00,8.36,8.39,8.28,8.28,832300.0,7.2734,7.2995,7.2038,7.2038,832300.0
2011-11-02 13:00:00,8.28,8.36,8.25,8.32,792000.0,7.2038,7.2734,7.1777,7.2386,792000.0
2011-11-02 13:30:00,8.32,8.35,8.29,8.32,570200.0,7.2386,7.2647,7.2125,7.2386,570200.0
2011-11-02 14:00:00,8.31,8.35,8.28,8.3,583300.0,7.2299,7.2647,7.2038,7.2212,583300.0
2011-11-02 14:30:00,8.3,8.33,8.28,8.29,699500.0,7.2212,7.2473,7.2038,7.2125,699500.0
2011-11-02 15:00:00,8.3,8.31,8.27,8.29,1070600.0,7.2212,7.2299,7.1951,7.2125,1070600.0
2011-11-02 15:30:00,8.28,8.29,8.2,8.25,1926600.0,7.2038,7.2125,7.1342,7.1777,1926600.0
2011-11-03 09:30:00,8.41,8.41,8.13,8.14,1083900.0,7.3169,7.3169,7.0733,7.082,1083900.0
2011-11-03 10:00:00,8.13,8.22,8.01,8.16,1183800.0,7.0733,7.1516,6.9689,7.0994,1183800.0
2011-11-03 10:30:00,8.17,8.25,8.14,8.14,624500.0,7.1081,7.1777,7.082,7.082,624500.0
2011-11-03 11:00:00,8.14,8.23,8.11,8.22,590300.0,7.082,7.1603,7.0559,7.1516,590300.0
2011-11-03 11:30:00,8.22,8.24,8.19,8.2,510400.0,7.1516,7.169,7.1255,7.1342,510400.0
2011-11-03 12:00:00,8.2,8.29,8.2,8.29,444600.0,7.1342,7.2125,7.1342,7.2125,444600.0
2011-11-03 12:30:00,8.29,8.3,8.23,8.28,336500.0,7.2125,7.2212,7.1603,7.2038,336500.0
2011-11-03 13:00:00,8.28,8.33,8.28,8.28,562200.0,7.2038,7.2473,7.2038,7.2038,562200.0
2011-11-03 13:30:00,8.28,8.34,8.28,8.3,307100.0,7.2038,7.256,7.2038,7.2212,307100.0
2011-11-03 14:00:00,8.3,8.31,8.21,8.21,1054400.0,7.2212,7.2299,7.1429,7.1429,1054400.0
2011-11-03 14:30:00,8.22,8.25,8.2,8.22,571200.0,7.1516,7.1777,7.1342,7.1516,571200.0
2011-11-03 15:00:00,8.22,8.35,8.2,8.32,1863500.0,7.1516,7.2647,7.1342,7.2386,1863500.0
2011-11-03 15:30:00,8.32,8.33,8.25,8.3,2954900.0,7.2386,7.2473,7.1777,7.2212,2954900.0
2011-11-04 09:30:00,8.28,8.32,8.15,8.22,777200.0,7.2038,7.2386,7.0907,7.1516,777200.0
2011-11-04 10:00:00,8.21,8.31,8.2,8.2,1167300.0,7.1429,7.2299,7.1342,7.1342,1167300.0
2011-11-04 10:30:00,8.2,8.32,8.2,8.3,943300.0,7.1342,7.2386,7.1342,7.2212,943300.0
2011-11-04 11:00:00,8.3,8.32,8.21,8.24,831400.0,7.2212,7.2386,7.1429,7.169,831400.0
2011-11-04 11:30:00,8.23,8.26,8.19,8.21,906700.0,7.1603,7.1864,7.1255,7.1429,906700.0
2011-11-04 12:00:00,8.21,8.25,8.2,8.21,312300.0,7.1429,7.1777,7.1342,7.1429,312300.0
2011-11-04 12:30:00,8.21,8.23,8.2,8.23,385100.0,7.1429,7.1603,7.1342,7.1603,385100.0
2011-11-04 13:00:00,8.23,8.32,8.22,8.29,448300.0,7.1603,7.2386,7.1516,7.2125,448300.0
2011-11-04 13:30:00,8.29,8.35,8.28,8.33,281600.0,7.2125,7.2647,7.2038,7.2473,281600.0
2011-11-04 14:00:00,8.33,8.35,8.31,8.35,278000.0,7.2473,7.2647,7.2299,7.2647,278000.0
2011-11-04 14:30:00,8.34,8.37,8.34,8.37,396500.0,7.256,7.2821,7.256,7.2821,396500.0
2011-11-04 15:00:00,8.36,8.37,8.33,8.36,540300.0,7.2734,7.2821,7.2473,7.2734,540300.0
2011-11-04 15:30:00,8.36,8.36,8.3,8.35,1433800.0,7.2734,7.2734,7.2212,7.2647,1433800.0
2011-11-07 09:30:00,8.37,8.43,8.32,8.39,894900.0,7.2821,7.3343,7.2386,7.2995,894900.0
2011-11-07 10:00:00,8.4,8.4,8.25,8.27,889300.0,7.3082,7.3082,7.1777,7.1951,889300.0
2011-11-07 10:30:00,8.26,8.28,8.22,8.28,425300.0,7.1864,7.2038,7.1516,7.2038,425300.0
2011-11-07 11:00:00,8.27,8.3,8.23,8.24,454000.0,7.1951,7.2212,7.1603,7.169,454000.0
2011-11-07 11:30:00,8.24,8.29,8.22,8.25,367900.0,7.169,7.2125,7.1516,7.1777,367900.0
2011-11-07 12:00:00,8.25,8.27,8.2,8.21,379100.0,7.1777,7.1951,7.1342,7.1429,379100.0
2011-11-07 12:30:00,8.2,8.21,8.19,8.19,230700.0,7.1342,7.1429,7.1255,7.1255,230700.0
2011-11-07 13:00:00,8.19,8.25,8.19,8.23,446300.0,7.1255,7.1777,7.1255,7.1603,446300.0
2011-11-07 13:30:00,8.24,8.3,8.23,8.28,386300.0,7.169,7.2212,7.1603,7.2038,386300.0
2011-11-07 14:00:00,8.28,8.32,8.25,8.31,645000.0,7.2038,7.2386,7.1777,7.2299,645000.0
2011-11-07 14:30:00,8.32,8.32,8.29,8.32,394000.0,7.2386,7.2386,7.2125,7.2386,394000.0
2011-11-07 15:00:00,8.32,8.33,8.27,8.27,457600.0,7.2386,7.2473,7.1951,7.1951,457600.0
2011-11-07 15:30:00,8.26,8.33,8.25,8.32,1592800.0,7.1864,7.2473,7.1777,7.2386,1592800.0
2011-11-08 09:30:00,8.29,8.36,8.08,8.15,2409000.0,7.2125,7.2734,7.0298,7.0907,2409000.0
2011-11-08 10:00:00,8.16,8.19,8.03,8.03,1424200.0,7.0994,7.1255,6.9863,6.9863,1424200.0
2011-11-08 10:30:00,8.03,8.15,8.02,8.08,995400.0,6.9863,7.0907,6.9776,7.0298,995400.0
2011-11-08 11:00:00,8.08,8.11,8.04,8.1,1047300.0,7.0298,7.0559,6.995,7.0472,1047300.0
2011-11-08 11:30:00,8.11,8.12,8.07,8.1,490200.0,7.0559,7.0646,7.0211,7.0472,490200.0
2011-11-08 12:00:00,8.1,8.13,8.09,8.12,394100.0,7.0472,7.0733,7.0385,7.0646,394100.0
2011-11-08 12:30:00,8.11,8.13,8.1,8.12,588700.0,7.0559,7.0733,7.0472,7.0646,588700.0
2011-11-08 13:00:00,8.11,8.13,8.07,8.1,574300.0,7.0559,7.0733,7.0211,7.0472,574300.0
2011-11-08 13:30:00,8.1,8.14,8.08,8.13,643100.0,7.0472,7.082,7.0298,7.0733,643100.0
2011-11-08 14:00:00,8.13,8.14,8.1,8.14,748700.0,7.0733,7.082,7.0472,7.082,748700.0
2011-11-08 14:30:00,8.14,8.14,8.09,8.12,629300.0,7.082,7.082,7.0385,7.0646,629300.0
2011-11-08 15:00:00,8.12,8.15,8.08,8.13,1178300.0,7.0646,7.0907,7.0298,7.0733,1178300.0
2011-11-08 15:30:00,8.14,8.2,8.13,8.2,1567000.0,7.082,7.1342,7.0733,7.1342,1567000.0
2011-11-09 09:30:00,8.04,8.11,8.03,8.07,681100.0,6.995,7.0559,6.9863,7.0211,681100.0
2011-11-09 10:00:00,8.06,8.13,8.06,8.08,457900.0,7.0124,7.0733,7.0124,7.0298,457900.0
2011-11-09 10:30:00,8.08,8.11,8.05,8.07,533600.0,7.0298,7.0559,7.0037,7.0211,533600.0
2011-11-09 11:00:00,8.08,8.15,8.06,8.12,381000.0,7.0298,7.0907,7.0124,7.0646,381000.0
2011-11-09 11:30:00,8.12,8.13,8.08,8.1,355600.0,7.0646,7.0733,7.0298,7.0472,355600.0
2011-11-09 12:00:00,8.1,8.12,8.06,8.07,717500.0,7.0472,7.0646,7.0124,7.0211,717500.0
2011-11-09 12:30:00,8.07,8.1,8.06,8.1,144000.0,7.0211,7.0472,7.0124,7.0472,144000.0
2011-11-09 13:00:00,8.09,8.1,8.04,8.06,659600.0,7.0385,7.0472,6.995,7.0124,659600.0
2011-11-09 13:30:00,8.05,8.08,8.01,8.02,686400.0,7.0037,7.0298,6.9689,6.9776,686400.0
2011-11-09 14:00:00,8.02,8.04,7.95,7.99,981200.0,6.9776,6.995,6.9167,6.9515,981200.0
2011-11-09 14:30:00,7.99,8.02,7.96,7.98,766600.0,6.9515,6.9776,6.9254,6.9428,766600.0
2011-11-09 15:00:00,7.99,8.05,7.98,8.03,536100.0,6.9515,7.0037,6.9428,6.9863,536100.0
2011-11-09 15:30:00,8.03,8.03,7.97,8.01,1903300.0,6.9863,6.9863,6.9341,6.9689,1903300.0
2011-11-10 09:30:00,8.02,8.09,7.77,7.79,1096900.0,6.9776,7.0385,6.7601,6.7775,1096900.0
2011-11-10 10:00:00,7.79,7.83,7.59,7.6,1420200.0,6.7775,6.8123,6.6035,6.6122,1420200.0
2011-11-10 10:30:00,7.61,7.64,7.53,7.54,1612900.0,6.6209,6.647,6.5513,6.56,1612900.0
2011-11-10 11:00:00,7.53,7.6,7.5,7.53,1746300.0,6.5513,6.6122,6.5252,6.5513,1746300.0
2011-11-10 11:30:00,7.54,7.61,7.5,7.57,963100.0,6.56,6.6209,6.5252,6.5861,963100.0
2011-11-10 12:00:00,7.56,7.57,7.52,7.54,613500.0,6.5774,6.5861,6.5426,6.56,613500.0
2011-11-10 12:30:00,7.54,7.56,7.51,7.54,700900.0,6.56,6.5774,6.5339,6.56,700900.0
2011-11-10 13:00:00,7.55,7.62,7.53,7.6,1143900.0,6.5687,6.6296,6.5513,6.6122,1143900.0
2011-11-10 13:30:00,7.6,7.63,7.59,7.62,787200.0,6.6122,6.6383,6.6035,6.6296,787200.0
2011-11-10 14:00:00,7.62,7.63,7.57,7.61,1201400.0,6.6296,6.6383,6.5861,6.6209,1201400.0
2011-11-10 14:30:00,7.61,7.65,7.57,7.58,936000.0,6.6209,6.6557,6.5861,6.5948,936000.0
2011-11-10 15:00:00,7.58,7.63,7.57,7.63,1211800.0,6.5948,6.6383,6.5861,6.6383,1211800.0
2011-11-10 15:30:00,7.63,7.63,7.58,7.62,1760900.0,6.6383,6.6383,6.5948,6.6296,1760900.0
2011-11-11 09:30:00,7.75,7.89,7.65,7.85,1523300.0,6.7427,6.8645,6.6557,6.8297,1523300.0
2011-11-11 10:00:00,7.85,7.88,7.79,7.85,1325400.0,6.8297,6.8558,6.7775,6.8297,1325400.0
2011-11-11 10:30:00,7.85,7.9,7.81,7.84,1361100.0,6.8297,6.8732,6.7949,6.821,1361100.0
2011-11-11 11:00:00,7.84,7.96,7.82,7.91,1386700.0,6.821,6.9254,6.8036,6.8819,1386700.0
2011-11-11 11:30:00,7.91,7.97,7.9,7.97,639600.0,6.8819,6.9341,6.8732,6.9341,639600.0
2011-11-11 12:00:00,7.96,7.98,7.95,7.98,261400.0,6.9254,6.9428,6.9167,6.9428,261400.0
2011-11-11 12:30:00,7.98,8.01,7.97,7.99,397100.0,6.9428,6.9689,6.9341,6.9515,397100.0
2011-11-11 13:00:00,7.99,8.0,7.98,7.99,187700.0,6.9515,6.9602,6.9428,6.9515,187700.0
2011-11-11 13:30:00,7.99,8.0,7.95,7.97,438900.0,6.9515,6.9602,6.9167,6.9341,438900.0
2011-11-11 14:00:00,7.97,7.99,7.94,7.95,287100.0,6.9341,6.9515,6.908,6.9167,287100.0
2011-11-11 14:30:00,7.94,7.95,7.91,7.92,272800.0,6.908,6.9167,6.8819,6.8906,272800.0
2011-11-11 15:00:00,7.92,7.95,7.92,7.95,264700.0,6.8906,6.9167,6.8906,6.9167,264700.0
2011-11-11 15:30:00,7.95,7.96,7.94,7.96,610000.0,6.9167,6.9254,6.908,6.9254,610000.0
2011-11-14 09:30:00,8.02,8.26,7.98,8.25,2361400.0,6.9776,7.1864,6.9428,7.1777,2361400.0
2011-11-14 10:00:00,8.25,8.35,8.22,8.34,2038100.0,7.1777,7.2647,7.1516,7.256,2038100.0
2011-11-14 10:30:00,8.33,8.36,8.24,8.3,1448100.0,7.2473,7.2734,7.169,7.2212,1448100.0
2011-11-14 11:00:00,8.3,8.33,8.22,8.22,856800.0,7.2212,7.2473,7.1516,7.1516,856800.0
2011-11-14 11:30:00,8.22,8.25,8.18,8.22,579300.0,7.1516,7.1777,7.1168,7.1516,579300.0
2011-11-14 12:00:00,8.21,8.22,8.15,8.16,429500.0,7.1429,7.1516,7.0907,7.0994,429500.0
2011-11-14 12:30:00,8.17,8.17,8.12,8.17,588000.0,7.1081,7.1081,7.0646,7.1081,588000.0
2011-11-14 13:00:00,8.16,8.19,8.14,8.16,1208500.0,7.0994,7.1255,7.082,7.0994,1208500.0
2011-11-14 13:30:00,8.16,8.18,8.15,8.16,495800.0,7.0994,7.1168,7.0907,7.0994,495800.0
2011-11-14 14:00:00,8.16,8.17,8.11,8.12,933300.0,7.0994,7.1081,7.0559,7.0646,933300.0
2011-11-14 14:30:00,8.12,8.13,8.09,8.1,778800.0,7.0646,7.0733,7.0385,7.0472,778800.0
2011-11-14 15:00:00,8.09,8.16,8.09,8.13,1835700.0,7.0385,7.0994,7.0385,7.0733,1835700.0
2011-11-14 15:30:00,8.13,8.14,8.06,8.06,1689600.0,7.0733,7.082,7.0124,7.0124,1689600.0
2011-11-15 09:30:00,8.06,8.09,7.89,7.94,2190300.0,7.0124,7.0385,6.8645,6.908,2190300.0
2011-11-15 10:00:00,7.94,7.97,7.87,7.89,761500.0,6.908,6.9341,6.8471,6.8645,761500.0
2011-11-15 10:30:00,7.89,7.98,7.88,7.94,1406400.0,6.8645,6.9428,6.8558,6.908,1406400.0
2011-11-15 11:00:00,7.94,8.01,7.92,7.97,819300.0,6.908,6.9689,6.8906,6.9341,819300.0
2011-11-15 11:30:00,7.98,8.0,7.93,7.99,585900.0,6.9428,6.9602,6.8993,6.9515,585900.0
2011-11-15 12:00:00,7.99,8.0,7.96,7.97,545500.0,6.9515,6.9602,6.9254,6.9341,545500.0
2011-11-15 12:30:00,7.98,8.0,7.97,7.97,559200.0,6.9428,6.9602,6.9341,6.9341,559200.0
2011-11-15 13:00:00,7.98,8.0,7.97,7.99,647800.0,6.9428,6.9602,6.9341,6.9515,647800.0
2011-11-15 13:30:00,7.99,8.01,7.98,7.99,554200.0,6.9515,6.9689,6.9428,6.9515,554200.0
2011-11-15 14:00:00,8.0,8.0,7.96,7.99,719100.0,6.9602,6.9602,6.9254,6.9515,719100.0
2011-11-15 14:30:00,7.99,8.01,7.99,8.0,630200.0,6.9515,6.9689,6.9515,6.9602,630200.0
2011-11-15 15:00:00,8.0,8.03,7.99,8.02,969300.0,6.9602,6.9863,6.9515,6.9776,969300.0
2011-11-15 15:30:00,8.02,8.02,7.99,7.99,2089600.0,6.9776,6.9776,6.9515,6.9515,2089600.0
2011-11-16 09:30:00,7.93,7.95,7.76,7.76,1197600.0,6.8993,6.9167,6.7514,6.7514,1197600.0
2011-11-16 10:00:00,7.76,7.81,7.74,7.79,634900.0,6.7514,6.7949,6.734,6.7775,634900.0
2011-11-16 10:30:00,7.79,7.82,7.76,7.77,891300.0,6.7775,6.8036,6.7514,6.7601,891300.0
2011-11-16 11:00:00,7.77,7.82,7.76,7.82,570700.0,6.7601,6.8036,6.7514,6.8036,570700.0
2011-11-16 11:30:00,7.81,7.82,7.7,7.71,483000.0,6.7949,6.8036,6.6992,6.7079,483000.0
2011-11-16 12:00:00,7.7,7.72,7.65,7.72,555200.0,6.6992,6.7166,6.6557,6.7166,555200.0
2011-11-16 12:30:00,7.72,7.75,7.69,7.7,344000.0,6.7166,6.7427,6.6905,6.6992,344000.0
2011-11-16 13:00:00,7.71,7.76,7.7,7.75,376900.0,6.7079,6.7514,6.6992,6.7427,376900.0
2011-11-16 13:30:00,7.75,7.78,7.73,7.75,464000.0,6.7427,6.7688,6.7253,6.7427,464000.0
2011-11-16 14:00:00,7.76,7.77,7.74,7.76,417400.0,6.7514,6.7601,6.734,6.7514,417400.0
2011-11-16 14:30:00,7.75,7.76,7.69,7.7,369400.0,6.7427,6.7514,6.6905,6.6992,369400.0
2011-11-16 15:00:00,7.7,7.71,7.6,7.6,1187600.0,6.6992,6.7079,6.6122,6.6122,1187600.0
2011-11-16 15:30:00,7.6,7.62,7.57,7.57,1911300.0,6.6122,6.6296,6.5861,6.5861,1911300.0
2011-11-17 09:30:00,7.59,7.66,7.45,7.51,1713000.0,6.6035,6.6644,6.4817,6.5339,1713000.0
2011-11-17 10:00:00,7.51,7.51,7.42,7.46,1258300.0,6.5339,6.5339,6.4556,6.4904,1258300.0
2011-11-17 10:30:00,7.46,7.46,7.38,7.39,1006300.0,6.4904,6.4904,6.4208,6.4295,1006300.0
2011-11-17 11:00:00,7.38,7.42,7.3,7.33,1496000.0,6.4208,6.4556,6.3512,6.3773,1496000.0
2011-11-17 11:30:00,7.33,7.36,7.26,7.27,694300.0,6.3773,6.4034,6.3164,6.3251,694300.0
2011-11-17 12:00:00,7.26,7.31,7.26,7.28,578700.0,6.3164,6.3599,6.3164,6.3338,578700.0
2011-11-17 12:30:00,7.27,7.27,7.15,7.22,1636200.0,6.3251,6.3251,6.2207,6.2816,1636200.0
2011-11-17 13:00:00,7.22,7.24,7.16,7.22,713600.0,6.2816,6.299,6.2294,6.2816,713600.0
2011-11-17 13:30:00,7.22,7.27,7.2,7.27,607600.0,6.2816,6.3251,6.2642,6.3251,607600.0
2011-11-17 14:00:00,7.26,7.27,7.16,7.18,764700.0,6.3164,6.3251,6.2294,6.2468,764700.0
2011-11-17 14:30:00,7.19,7.24,7.17,7.23,1249100.0,6.2555,6.299,6.2381,6.2903,1249100.0
2011-11-17 15:00:00,7.22,7.25,7.2,7.24,808200.0,6.2816,6.3077,6.2642,6.299,808200.0
2011-11-17 15:30:00,7.24,7.3,7.21,7.27,2007100.0,6.299,6.3512,6.2729,6.3251,2007100.0
2011-11-18 09:30:00,7.33,7.37,7.29,7.33,1530900.0,6.3773,6.4121,6.3425,6.3773,1530900.0
2011-11-18 10:00:00,7.34,7.35,7.29,7.33,631000.0,6.386,6.3947,6.3425,6.3773,631000.0
2011-11-18 10:30:00,7.32,7.37,7.28,7.32,1317200.0,6.3686,6.4121,6.3338,6.3686,1317200.0
2011-11-18 11:00:00,7.31,7.37,7.31,7.35,1217500.0,6.3599,6.4121,6.3599,6.3947,1217500.0
2011-11-18 11:30:00,7.34,7.35,7.28,7.3,1008400.0,6.386,6.3947,6.3338,6.3512,1008400.0
2011-11-18 12:00:00,7.3,7.31,7.26,7.3,509900.0,6.3512,6.3599,6.3164,6.3512,509900.0
2011-11-18 12:30:00,7.3,7.33,7.29,7.32,237100.0,6.3512,6.3773,6.3425,6.3686,237100.0
2011-11-18 13:00:00,7.32,7.37,7.3,7.34,835200.0,6.3686,6.4121,6.3512,6.386,835200.0
2011-11-18 13:30:00,7.34,7.36,7.28,7.29,906900.0,6.386,6.4034,6.3338,6.3425,906900.0
2011-11-18 14:00:00,7.29,7.32,7.26,7.31,697300.0,6.3425,6.3686,6.3164,6.3599,697300.0
2011-11-18 14:30:00,7.31,7.35,7.3,7.33,428600.0,6.3599,6.3947,6.3512,6.3773,428600.0
2011-11-18 15:00:00,7.33,7.36,7.32,7.35,526200.0,6.3773,6.4034,6.3686,6.3947,526200.0
2011-11-18 15:30:00,7.35,7.37,7.33,7.35,1200200.0,6.3947,6.4121,6.3773,6.3947,1200200.0
2011-11-21 09:30:00,7.2,7.28,7.16,7.17,408700.0,6.2642,6.3338,6.2294,6.2381,408700.0
2011-11-21 10:00:00,7.18,7.18,7.08,7.09,429500.0,6.2468,6.2468,6.1598,6.1685,429500.0
2011-11-21 10:30:00,7.1,7.15,7.08,7.15,504800.0,6.1772,6.2207,6.1598,6.2207,504800.0
2011-11-21 11:00:00,7.14,7.15,7.09,7.09,584100.0,6.212,6.2207,6.1685,6.1685,584100.0
2011-11-21 11:30:00,7.09,7.13,7.08,7.12,586300.0,6.1685,6.2033,6.1598,6.1946,586300.0
2011-11-21 12:00:00,7.12,7.14,7.11,7.14,311200.0,6.1946,6.212,6.1859,6.212,311200.0
2011-11-21 12:30:00,7.13,7.14,7.09,7.11,442800.0,6.2033,6.212,6.1685,6.1859,442800.0
2011-11-21 13:00:00,7.11,7.15,7.11,7.15,291500.0,6.1859,6.2207,6.1859,6.2207,291500.0
2011-11-21 13:30:00,7.15,7.16,7.13,7.13,292300.0,6.2207,6.2294,6.2033,6.2033,292300.0
2011-11-21 14:00:00,7.13,7.17,7.1,7.15,465200.0,6.2033,6.2381,6.1772,6.2207,465200.0
2011-11-21 14:30:00,7.16,7.18,7.13,7.16,426600.0,6.2294,6.2468,6.2033,6.2294,426600.0
2011-11-21 15:00:00,7.16,7.23,7.14,7.21,801600.0,6.2294,6.2903,6.212,6.2729,801600.0
2011-11-21 15:30:00,7.2,7.22,7.18,7.2,1427900.0,6.2642,6.2816,6.2468,6.2642,1427900.0
2011-11-22 09:30:00,7.26,7.31,7.18,7.29,942000.0,6.3164,6.3599,6.2468,6.3425,942000.0
2011-11-22 10:00:00,7.29,7.4,7.28,7.38,731500.0,6.3425,6.4382,6.3338,6.4208,731500.0
2011-11-22 10:30:00,7.38,7.39,7.28,7.29,921000.0,6.4208,6.4295,6.3338,6.3425,921000.0
2011-11-22 11:00:00,7.29,7.31,7.24,7.26,593300.0,6.3425,6.3599,6.299,6.3164,593300.0
2011-11-22 11:30:00,7.27,7.28,7.24,7.27,426300.0,6.3251,6.3338,6.299,6.3251,426300.0
2011-11-22 12:00:00,7.27,7.35,7.26,7.33,511900.0,6.3251,6.3947,6.3164,6.3773,511900.0
2011-11-22 12:30:00,7.32,7.37,7.32,7.36,259100.0,6.3686,6.4121,6.3686,6.4034,259100.0
2011-11-22 13:00:00,7.36,7.4,7.36,7.38,413500.0,6.4034,6.4382,6.4034,6.4208,413500.0
2011-11-22 13:30:00,7.38,7.39,7.35,7.36,496400.0,6.4208,6.4295,6.3947,6.4034,496400.0
2011-11-22 14:00:00,7.35,7.36,7.3,7.3,900700.0,6.3947,6.4034,6.3512,6.3512,900700.0
2011-11-22 14:30:00,7.31,7.31,7.25,7.26,719200.0,6.3599,6.3599,6.3077,6.3164,719200.0
2011-11-22 15:00:00,7.26,7.29,7.24,7.26,1308600.0,6.3164,6.3425,6.299,6.3164,1308600.0
2011-11-22 15:30:00,7.26,7.28,7.24,7.27,1579000.0,6.3164,6.3338,6.299,6.3251,1579000.0
2011-11-23 09:30:00,7.2,7.29,7.2,7.24,1564100.0,6.2642,6.3425,6.2642,6.299,1564100.0
2011-11-23 10:00:00,7.23,7.32,7.23,7.31,1218200.0,6.2903,6.3686,6.2903,6.3599,1218200.0
2011-11-23 10:30:00,7.31,7.35,7.29,7.3,801100.0,6.3599,6.3947,6.3425,6.3512,801100.0
2011-11-23 11:00:00,7.29,7.32,7.28,7.31,841400.0,6.3425,6.3686,6.3338,6.3599,841400.0
2011-11-23 11:30:00,7.3,7.31,7.22,7.27,1115300.0,6.3512,6.3599,6.2816,6.3251,1115300.0
2011-11-23 12:00:00,7.27,7.27,7.24,7.26,243700.0,6.3251,6.3251,6.299,6.3164,243700.0
2011-11-23 12:30:00,7.25,7.27,7.24,7.27,449600.0,6.3077,6.3251,6.299,6.3251,449600.0
2011-11-23 13:00:00,7.27,7.27,7.24,7.25,541300.0,6.3251,6.3251,6.299,6.3077,541300.0
2011-11-23 13:30:00,7.25,7.26,7.2,7.24,742000.0,6.3077,6.3164,6.2642,6.299,742000.0
2011-11-23 14:00:00,7.23,7.24,7.21,7.24,282800.0,6.2903,6.299,6.2729,6.299,282800.0
2011-11-23 14:30:00,7.24,7.27,7.22,7.22,947200.0,6.299,6.3251,6.2816,6.2816,947200.0
2011-11-23 15:00:00,7.22,7.23,7.15,7.16,1249400.0,6.2816,6.2903,6.2207,6.2294,1249400.0
2011-11-23 15:30:00,7.16,7.17,7.12,7.12,2018400.0,6.2294,6.2381,6.1946,6.1946,2018400.0
2011-11-25 09:30:00,7.08,7.2,7.08,7.15,460100.0,6.1598,6.2642,6.1598,6.2207,460100.0
2011-11-25 10:00:00,7.15,7.3,7.15,7.24,423700.0,6.2207,6.3512,6.2207,6.299,423700.0
2011-11-25 10:30:00,7.24,7.28,7.23,7.25,224500.0,6.299,6.3338,6.2903,6.3077,224500.0
2011-11-25 11:00:00,7.25,7.25,7.22,7.23,209800.0,6.3077,6.3077,6.2816,6.2903,209800.0
2011-11-25 11:30:00,7.23,7.25,7.16,7.18,258500.0,6.2903,6.3077,6.2294,6.2468,258500.0
2011-11-25 12:00:00,7.18,7.18,7.11,7.12,505400.0,6.2468,6.2468,6.1859,6.1946,505400.0
2011-11-25 12:30:00,7.13,7.14,7.11,7.13,731000.0,6.2033,6.212,6.1859,6.2033,731000.0
2011-11-28 09:30:00,7.4,7.4,7.3,7.4,1130200.0,6.4382,6.4382,6.3512,6.4382,1130200.0
2011-11-28 10:00:00,7.4,7.49,7.39,7.46,539700.0,6.4382,6.5165,6.4295,6.4904,539700.0
2011-11-28 10:30:00,7.46,7.51,7.44,7.45,786600.0,6.4904,6.5339,6.473,6.4817,786600.0
2011-11-28 11:00:00,7.46,7.48,7.45,7.48,285700.0,6.4904,6.5078,6.4817,6.5078,285700.0
2011-11-28 11:30:00,7.48,7.49,7.44,7.46,472000.0,6.5078,6.5165,6.473,6.4904,472000.0
2011-11-28 12:00:00,7.45,7.47,7.41,7.45,927800.0,6.4817,6.4991,6.4469,6.4817,927800.0
2011-11-28 12:30:00,7.44,7.45,7.39,7.42,208100.0,6.473,6.4817,6.4295,6.4556,208100.0
2011-11-28 13:00:00,7.42,7.48,7.41,7.48,343200.0,6.4556,6.5078,6.4469,6.5078,343200.0
2011-11-28 13:30:00,7.48,7.5,7.46,7.47,226500.0,6.5078,6.5252,6.4904,6.4991,226500.0
2011-11-28 14:00:00,7.47,7.5,7.46,7.48,369400.0,6.4991,6.5252,6.4904,6.5078,369400.0
2011-11-28 14:30:00,7.48,7.49,7.46,7.46,262000.0,6.5078,6.5165,6.4904,6.4904,262000.0
2011-11-28 15:00:00,7.47,7.48,7.38,7.39,662400.0,6.4991,6.5078,6.4208,6.4295,662400.0
2011-11-28 15:30:00,7.39,7.44,7.37,7.44,1388800.0,6.4295,6.473,6.4121,6.473,1388800.0
2011-11-29 09:30:00,7.5,7.79,7.48,7.66,2486200.0,6.5252,6.7775,6.5078,6.6644,2486200.0
2011-11-29 10:00:00,7.67,7.9,7.65,7.78,2645100.0,6.6731,6.8732,6.6557,6.7688,2645100.0
2011-11-29 10:30:00,7.78,7.79,7.68,7.74,1770400.0,6.7688,6.7775,6.6818,6.734,1770400.0
2011-11-29 11:00:00,7.73,7.73,7.61,7.64,1238600.0,6.7253,6.7253,6.6209,6.647,1238600.0
2011-11-29 11:30:00,7.64,7.79,7.63,7.78,1012800.0,6.647,6.7775,6.6383,6.7688,1012800.0
2011-11-29 12:00:00,7.79,7.8,7.7,7.7,558500.0,6.7775,6.7862,6.6992,6.6992,558500.0
2011-11-29 12:30:00,7.7,7.71,7.61,7.67,999400.0,6.6992,6.7079,6.6209,6.6731,999400.0
2011-11-29 13:00:00,7.67,7.72,7.63,7.71,515800.0,6.6731,6.7166,6.6383,6.7079,515800.0
2011-11-29 13:30:00,7.71,7.78,7.69,7.7,630600.0,6.7079,6.7688,6.6905,6.6992,630600.0
2011-11-29 14:00:00,7.7,7.77,7.68,7.77,888400.0,6.6992,6.7601,6.6818,6.7601,888400.0
2011-11-29 14:30:00,7.77,7.78,7.74,7.76,711800.0,6.7601,6.7688,6.734,6.7514,711800.0
2011-11-29 15:00:00,7.76,7.83,7.76,7.8,1313700.0,6.7514,6.8123,6.7514,6.7862,1313700.0
2011-11-29 15:30:00,7.8,7.82,7.76,7.8,2229200.0,6.7862,6.8036,6.7514,6.7862,2229200.0
2011-11-30 09:30:00,7.57,7.7,7.51,7.64,3258000.0,6.5861,6.6992,6.5339,6.647,3258000.0
2011-11-30 10:00:00,7.65,7.78,7.65,7.76,1925100.0,6.6557,6.7688,6.6557,6.7514,1925100.0
2011-11-30 10:30:00,7.76,7.89,7.74,7.88,1782600.0,6.7514,6.8645,6.734,6.8558,1782600.0
2011-11-30 11:00:00,7.89,7.89,7.83,7.86,725000.0,6.8645,6.8645,6.8123,6.8384,725000.0
2011-11-30 11:30:00,7.85,7.95,7.85,7.95,644300.0,6.8297,6.9167,6.8297,6.9167,644300.0
2011-11-30 12:00:00,7.95,7.99,7.92,7.97,463800.0,6.9167,6.9515,6.8906,6.9341,463800.0
2011-11-30 12:30:00,7.97,7.98,7.94,7.94,323100.0,6.9341,6.9428,6.908,6.908,323100.0
2011-11-30 13:00:00,7.95,7.97,7.93,7.94,600800.0,6.9167,6.9341,6.8993,6.908,600800.0
2011-11-30 13:30:00,7.94,7.95,7.92,7.94,503300.0,6.908,6.9167,6.8906,6.908,503300.0
2011-11-30 14:00:00,7.93,8.01,7.89,8.0,1085400.0,6.8993,6.9689,6.8645,6.9602,1085400.0
2011-11-30 14:30:00,8.01,8.11,8.0,8.11,1264500.0,6.9689,7.0559,6.9602,7.0559,1264500.0
2011-11-30 15:00:00,8.11,8.21,8.09,8.2,2210700.0,7.0559,7.1429,7.0385,7.1342,2210700.0
2011-11-30 15:30:00,8.2,8.2,8.12,8.13,2926800.0,7.1342,7.1342,7.0646,7.0733,2926800.0
2011-12-01 09:30:00,8.04,8.4,8.03,8.39,1652200.0,6.995,7.3082,6.9863,7.2995,1652200.0
2011-12-01 10:00:00,8.39,8.5,8.35,8.44,2017700.0,7.2995,7.3952,7.2647,7.343,2017700.0
2011-12-01 10:30:00,8.44,8.44,8.24,8.3,1404400.0,7.343,7.343,7.169,7.2212,1404400.0
2011-12-01 11:00:00,8.29,8.39,8.28,8.3,515900.0,7.2125,7.2995,7.2038,7.2212,515900.0
2011-12-01 11:30:00,8.3,8.43,8.28,8.41,589600.0,7.2212,7.3343,7.2038,7.3169,589600.0
2011-12-01 12:00:00,8.41,8.44,8.39,8.44,1923200.0,7.3169,7.343,7.2995,7.343,1923200.0
2011-12-01 12:30:00,8.43,8.5,8.43,8.5,1116400.0,7.3343,7.3952,7.3343,7.3952,1116400.0
2011-12-01 13:00:00,8.5,8.61,8.48,8.61,784700.0,7.3952,7.4909,7.3778,7.4909,784700.0
2011-12-01 13:30:00,8.61,8.62,8.53,8.59,1553700.0,7.4909,7.4996,7.4213,7.4735,1553700.0
2011-12-01 14:00:00,8.59,8.6,8.55,8.57,458200.0,7.4735,7.4822,7.4387,7.4561,458200.0
2011-12-01 14:30:00,8.56,8.59,8.55,8.57,497600.0,7.4474,7.4735,7.4387,7.4561,497600.0
2011-12-01 15:00:00,8.57,8.62,8.52,8.62,1016700.0,7.4561,7.4996,7.4126,7.4996,1016700.0
2011-12-01 15:30:00,8.62,8.62,8.52,8.52,1748800.0,7.4996,7.4996,7.4126,7.4126,1748800.0
2011-12-02 09:30:00,8.57,8.6,8.43,8.58,2120700.0,7.4561,7.4822,7.3343,7.4648,2120700.0
2011-12-02 10:00:00,8.57,8.63,8.55,8.59,1289400.0,7.4561,7.5083,7.4387,7.4735,1289400.0
2011-12-02 10:30:00,8.59,8.65,8.58,8.59,1369800.0,7.4735,7.5257,7.4648,7.4735,1369800.0
2011-12-02 11:00:00,8.58,8.58,8.43,8.48,1415000.0,7.4648,7.4648,7.3343,7.3778,1415000.0
2011-12-02 11:30:00,8.49,8.53,8.38,8.4,1156400.0,7.3865,7.4213,7.2908,7.3082,1156400.0
2011-12-02 12:00:00,8.41,8.43,8.38,8.42,263500.0,7.3169,7.3343,7.2908,7.3256,263500.0
2011-12-02 12:30:00,8.42,8.46,8.41,8.45,588600.0,7.3256,7.3604,7.3169,7.3517,588600.0
2011-12-02 13:00:00,8.45,8.48,8.42,8.47,801600.0,7.3517,7.3778,7.3256,7.3691,801600.0
2011-12-02 13:30:00,8.47,8.52,8.44,8.46,616300.0,7.3691,7.4126,7.343,7.3604,616300.0
2011-12-02 14:00:00,8.47,8.47,8.35,8.43,485700.0,7.3691,7.3691,7.2647,7.3343,485700.0
2011-12-02 14:30:00,8.43,8.47,8.42,8.42,605000.0,7.3343,7.3691,7.3256,7.3256,605000.0
2011-12-02 15:00:00,8.43,8.45,8.4,8.44,443000.0,7.3343,7.3517,7.3082,7.343,443000.0
2011-12-02 15:30:00,8.44,8.46,8.4,8.42,1201200.0,7.343,7.3604,7.3082,7.3256,1201200.0
2011-12-05 09:30:00,8.56,8.7,8.56,8.64,2323400.0,7.4474,7.5692,7.4474,7.517,2323400.0
2011-12-05 10:00:00,8.64,8.72,8.6,8.71,2064900.0,7.517,7.5866,7.4822,7.5779,2064900.0
2011-12-05 10:30:00,8.7,8.71,8.66,8.67,865200.0,7.5692,7.5779,7.5344,7.5431,865200.0
2011-12-05 11:00:00,8.67,8.68,8.59,8.66,1389000.0,7.5431,7.5518,7.4735,7.5344,1389000.0
2011-12-05 11:30:00,8.66,8.66,8.62,8.63,513700.0,7.5344,7.5344,7.4996,7.5083,513700.0
2011-12-05 12:00:00,8.63,8.65,8.62,8.64,564600.0,7.5083,7.5257,7.4996,7.517,564600.0
2011-12-05 12:30:00,8.65,8.68,8.62,8.65,781100.0,7.5257,7.5518,7.4996,7.5257,781100.0
2011-12-05 13:00:00,8.65,8.69,8.65,8.66,335600.0,7.5257,7.5605,7.5257,7.5344,335600.0
2011-12-05 13:30:00,8.66,8.7,8.61,8.64,547100.0,7.5344,7.5692,7.4909,7.517,547100.0
2011-12-05 14:00:00,8.64,8.65,8.6,8.64,825000.0,7.517,7.5257,7.4822,7.517,825000.0
2011-12-05 14:30:00,8.64,8.65,8.62,8.63,346200.0,7.517,7.5257,7.4996,7.5083,346200.0
2011-12-05 15:00:00,8.63,8.63,8.51,8.59,970600.0,7.5083,7.5083,7.4039,7.4735,970600.0
2011-12-05 15:30:00,8.58,8.63,8.57,8.61,1698900.0,7.4648,7.5083,7.4561,7.4909,1698900.0
2011-12-06 09:30:00,8.55,8.65,8.49,8.55,1117400.0,7.4387,7.5257,7.3865,7.4387,1117400.0
2011-12-06 10:00:00,8.56,8.61,8.51,8.58,1112200.0,7.4474,7.4909,7.4039,7.4648,1112200.0
2011-12-06 10:30:00,8.58,8.61,8.53,8.58,650600.0,7.4648,7.4909,7.4213,7.4648,650600.0
2011-12-06 11:00:00,8.58,8.67,8.57,8.64,509100.0,7.4648,7.5431,7.4561,7.517,509100.0
2011-12-06 11:30:00,8.64,8.66,8.58,8.59,673500.0,7.517,7.5344,7.4648,7.4735,673500.0
2011-12-06 12:00:00,8.59,8.61,8.53,8.55,729400.0,7.4735,7.4909,7.4213,7.4387,729400.0
2011-12-06 12:30:00,8.55,8.55,8.51,8.52,484400.0,7.4387,7.4387,7.4039,7.4126,484400.0
2011-12-06 13:00:00,8.52,8.54,8.5,8.52,456500.0,7.4126,7.43,7.3952,7.4126,456500.0
2011-12-06 13:30:00,8.52,8.52,8.43,8.43,491300.0,7.4126,7.4126,7.3343,7.3343,491300.0
2011-12-06 14:00:00,8.43,8.46,8.4,8.43,759200.0,7.3343,7.3604,7.3082,7.3343,759200.0
2011-12-06 14:30:00,8.43,8.5,8.42,8.45,949700.0,7.3343,7.3952,7.3256,7.3517,949700.0
2011-12-06 15:00:00,8.45,8.5,8.42,8.49,1769300.0,7.3517,7.3952,7.3256,7.3865,1769300.0
2011-12-06 15:30:00,8.49,8.52,8.47,8.47,1698100.0,7.3865,7.4126,7.3691,7.3691,1698100.0
2011-12-07 09:30:00,8.36,8.62,8.36,8.61,1860800.0,7.2734,7.4996,7.2734,7.4909,1860800.0
2011-12-07 10:00:00,8.61,8.61,8.55,8.56,725700.0,7.4909,7.4909,7.4387,7.4474,725700.0
2011-12-07 10:30:00,8.56,8.65,8.54,8.61,1093800.0,7.4474,7.5257,7.43,7.4909,1093800.0
2011-12-07 11:00:00,8.61,8.65,8.59,8.6,803600.0,7.4909,7.5257,7.4735,7.4822,803600.0
2011-12-07 11:30:00,8.61,8.62,8.56,8.58,268400.0,7.4909,7.4996,7.4474,7.4648,268400.0
2011-12-07 12:00:00,8.58,8.61,8.55,8.61,398700.0,7.4648,7.4909,7.4387,7.4909,398700.0
2011-12-07 12:30:00,8.6,8.63,8.57,8.62,461200.0,7.4822,7.5083,7.4561,7.4996,461200.0
2011-12-07 13:00:00,8.61,8.61,8.57,8.58,462300.0,7.4909,7.4909,7.4561,7.4648,462300.0
2011-12-07 13:30:00,8.58,8.58,8.5,8.51,341900.0,7.4648,7.4648,7.3952,7.4039,341900.0
2011-12-07 14:00:00,8.52,8.52,8.45,8.49,563900.0,7.4126,7.4126,7.3517,7.3865,563900.0
2011-12-07 14:30:00,8.48,8.51,8.45,8.46,669500.0,7.3778,7.4039,7.3517,7.3604,669500.0
2011-12-07 15:00:00,8.46,8.57,8.46,8.54,651900.0,7.3604,7.4561,7.3604,7.43,651900.0
2011-12-07 15:30:00,8.54,8.63,8.53,8.57,1455600.0,7.43,7.5083,7.4213,7.4561,1455600.0
2011-12-08 09:30:00,8.42,8.6,8.42,8.55,1412300.0,7.3256,7.4822,7.3256,7.4387,1412300.0
2011-12-08 10:00:00,8.55,8.56,8.4,8.4,742300.0,7.4387,7.4474,7.3082,7.3082,742300.0
2011-12-08 10:30:00,8.41,8.55,8.4,8.49,531700.0,7.3169,7.4387,7.3082,7.3865,531700.0
2011-12-08 11:00:00,8.5,8.53,8.41,8.41,550900.0,7.3952,7.4213,7.3169,7.3169,550900.0
2011-12-08 11:30:00,8.41,8.42,8.31,8.39,747400.0,7.3169,7.3256,7.2299,7.2995,747400.0
2011-12-08 12:00:00,8.4,8.4,8.33,8.34,340300.0,7.3082,7.3082,7.2473,7.256,340300.0
2011-12-08 12:30:00,8.33,8.35,8.26,8.26,1188000.0,7.2473,7.2647,7.1864,7.1864,1188000.0
2011-12-08 13:00:00,8.26,8.27,8.19,8.25,1232600.0,7.1864,7.1951,7.1255,7.1777,1232600.0
2011-12-08 13:30:00,8.25,8.26,8.21,8.23,540900.0,7.1777,7.1864,7.1429,7.1603,540900.0
2011-12-08 14:00:00,8.23,8.23,8.16,8.18,462000.0,7.1603,7.1603,7.0994,7.1168,462000.0
2011-12-08 14:30:00,8.17,8.18,8.09,8.1,646500.0,7.1081,7.1168,7.0385,7.0472,646500.0
2011-12-08 15:00:00,8.1,8.22,8.1,8.22,481200.0,7.0472,7.1516,7.0472,7.1516,481200.0
2011-12-08 15:30:00,8.22,8.26,8.15,8.17,1613900.0,7.1516,7.1864,7.0907,7.1081,1613900.0
2011-12-09 09:30:00,8.25,8.56,8.23,8.55,1079900.0,7.1777,7.4474,7.1603,7.4387,1079900.0
2011-12-09 10:00:00,8.55,8.65,8.52,8.55,999500.0,7.4387,7.5257,7.4126,7.4387,999500.0
2011-12-09 10:30:00,8.54,8.58,8.46,8.55,1638400.0,7.43,7.4648,7.3604,7.4387,1638400.0
2011-12-09 11:00:00,8.56,8.62,8.55,8.59,899000.0,7.4474,7.4996,7.4387,7.4735,899000.0
2011-12-09 11:30:00,8.59,8.62,8.53,8.54,574700.0,7.4735,7.4996,7.4213,7.43,574700.0
2011-12-09 12:00:00,8.54,8.58,8.53,8.56,488700.0,7.43,7.4648,7.4213,7.4474,488700.0
2011-12-09 12:30:00,8.56,8.57,8.53,8.56,412800.0,7.4474,7.4561,7.4213,7.4474,412800.0
2011-12-09 13:00:00,8.56,8.59,8.55,8.57,219100.0,7.4474,7.4735,7.4387,7.4561,219100.0
2011-12-09 13:30:00,8.58,8.59,8.55,8.57,252000.0,7.4648,7.4735,7.4387,7.4561,252000.0
2011-12-09 14:00:00,8.57,8.6,8.56,8.56,303300.0,7.4561,7.4822,7.4474,7.4474,303300.0
2011-12-09 14:30:00,8.57,8.58,8.54,8.55,273000.0,7.4561,7.4648,7.43,7.4387,273000.0
2011-12-09 15:00:00,8.55,8.56,8.52,8.52,518100.0,7.4387,7.4474,7.4126,7.4126,518100.0
2011-12-09 15:30:00,8.53,8.53,8.5,8.51,1018000.0,7.4213,7.4213,7.3952,7.4039,1018000.0
2011-12-12 09:30:00,8.3,8.65,8.3,8.51,1654500.0,7.2212,7.5257,7.2212,7.4039,1654500.0
2011-12-12 10:00:00,8.52,8.61,8.51,8.55,926400.0,7.4126,7.4909,7.4039,7.4387,926400.0
2011-12-12 10:30:00,8.55,8.56,8.5,8.54,366500.0,7.4387,7.4474,7.3952,7.43,366500.0
2011-12-12 11:00:00,8.54,8.54,8.45,8.49,261700.0,7.43,7.43,7.3517,7.3865,261700.0
2011-12-12 11:30:00,8.49,8.49,8.43,8.47,267500.0,7.3865,7.3865,7.3343,7.3691,267500.0
2011-12-12 12:00:00,8.46,8.51,8.45,8.5,487900.0,7.3604,7.4039,7.3517,7.3952,487900.0
2011-12-12 12:30:00,8.5,8.53,8.47,8.53,475500.0,7.3952,7.4213,7.3691,7.4213,475500.0
2011-12-12 13:00:00,8.53,8.57,8.51,8.55,690700.0,7.4213,7.4561,7.4039,7.4387,690700.0
2011-12-12 13:30:00,8.55,8.59,8.54,8.59,225300.0,7.4387,7.4735,7.43,7.4735,225300.0
2011-12-12 14:00:00,8.59,8.6,8.52,8.52,416700.0,7.4735,7.4822,7.4126,7.4126,416700.0
2011-12-12 14:30:00,8.51,8.52,8.45,8.52,572800.0,7.4039,7.4126,7.3517,7.4126,572800.0
2011-12-12 15:00:00,8.51,8.52,8.48,8.52,256600.0,7.4039,7.4126,7.3778,7.4126,256600.0
2011-12-12 15:30:00,8.51,8.53,8.46,8.51,1348900.0,7.4039,7.4213,7.3604,7.4039,1348900.0
2011-12-13 09:30:00,8.53,8.57,8.35,8.35,896900.0,7.4213,7.4561,7.2647,7.2647,896900.0
2011-12-13 10:00:00,8.36,8.43,8.28,8.29,1109600.0,7.2734,7.3343,7.2038,7.2125,1109600.0
2011-12-13 10:30:00,8.3,8.35,8.17,8.18,1182400.0,7.2212,7.2647,7.1081,7.1168,1182400.0
2011-12-13 11:00:00,8.18,8.2,8.11,8.18,1004100.0,7.1168,7.1342,7.0559,7.1168,1004100.0
2011-12-13 11:30:00,8.18,8.2,8.09,8.1,489900.0,7.1168,7.1342,7.0385,7.0472,489900.0
2011-12-13 12:00:00,8.1,8.12,8.06,8.08,427800.0,7.0472,7.0646,7.0124,7.0298,427800.0
2011-12-13 12:30:00,8.08,8.11,8.05,8.11,456000.0,7.0298,7.0559,7.0037,7.0559,456000.0
2011-12-13 13:00:00,8.11,8.11,8.08,8.11,404900.0,7.0559,7.0559,7.0298,7.0559,404900.0
2011-12-13 13:30:00,8.11,8.12,8.08,8.09,346200.0,7.0559,7.0646,7.0298,7.0385,346200.0
2011-12-13 14:00:00,8.08,8.1,8.02,8.07,810800.0,7.0298,7.0472,6.9776,7.0211,810800.0
2011-12-13 14:30:00,8.06,8.07,7.96,7.96,1114000.0,7.0124,7.0211,6.9254,6.9254,1114000.0
2011-12-13 15:00:00,7.97,8.01,7.97,7.98,1044300.0,6.9341,6.9689,6.9341,6.9428,1044300.0
2011-12-13 15:30:00,7.98,7.99,7.93,7.99,1806200.0,6.9428,6.9515,6.8993,6.9515,1806200.0
2011-12-14 09:30:00,8.2,8.35,8.12,8.26,2105200.0,7.1342,7.2647,7.0646,7.1864,2105200.0
2011-12-14 10:00:00,8.26,8.31,8.07,8.08,1409800.0,7.1864,7.2299,7.0211,7.0298,1409800.0
2011-12-14 10:30:00,8.08,8.15,8.08,8.11,753500.0,7.0298,7.0907,7.0298,7.0559,753500.0
2011-12-14 11:00:00,8.11,8.21,8.07,8.09,1451300.0,7.0559,7.1429,7.0211,7.0385,1451300.0
2011-12-14 11:30:00,8.1,8.1,8.04,8.05,763000.0,7.0472,7.0472,6.995,7.0037,763000.0
2011-12-14 12:00:00,8.05,8.12,8.01,8.01,661100.0,7.0037,7.0646,6.9689,6.9689,661100.0
2011-12-14 12:30:00,8.02,8.08,8.02,8.04,907000.0,6.9776,7.0298,6.9776,6.995,907000.0
2011-12-14 13:00:00,8.04,8.13,8.04,8.08,854000.0,6.995,7.0733,6.995,7.0298,854000.0
2011-12-14 13:30:00,8.09,8.09,8.01,8.03,870200.0,7.0385,7.0385,6.9689,6.9863,870200.0
2011-12-14 14:00:00,8.03,8.11,8.02,8.1,992200.0,6.9863,7.0559,6.9776,7.0472,992200.0
2011-12-14 14:30:00,8.11,8.15,8.09,8.14,1356200.0,7.0559,7.0907,7.0385,7.082,1356200.0
2011-12-14 15:00:00,8.14,8.19,8.12,8.18,1180700.0,7.082,7.1255,7.0646,7.1168,1180700.0
2011-12-14 15:30:00,8.18,8.2,8.13,8.16,1192300.0,7.1168,7.1342,7.0733,7.0994,1192300.0
2011-12-15 09:30:00,8.35,8.45,8.29,8.4,1482600.0,7.2647,7.3517,7.2125,7.3082,1482600.0
2011-12-15 10:00:00,8.4,8.52,8.37,8.47,1615300.0,7.3082,7.4126,7.2821,7.3691,1615300.0
2011-12-15 10:30:00,8.47,8.54,8.45,8.54,1651300.0,7.3691,7.43,7.3517,7.43,1651300.0
2011-12-15 11:00:00,8.54,8.64,8.51,8.64,1391500.0,7.43,7.517,7.4039,7.517,1391500.0
2011-12-15 11:30:00,8.64,8.75,8.63,8.75,1997000.0,7.517,7.6127,7.5083,7.6127,1997000.0
2011-12-15 12:00:00,8.75,8.83,8.71,8.82,1197200.0,7.6127,7.6823,7.5779,7.6736,1197200.0
2011-12-15 12:30:00,8.82,8.82,8.74,8.79,1319800.0,7.6736,7.6736,7.604,7.6475,1319800.0
2011-12-15 13:00:00,8.79,8.8,8.76,8.79,1012500.0,7.6475,7.6562,7.6214,7.6475,1012500.0
2011-12-15 13:30:00,8.79,8.83,8.75,8.82,955600.0,7.6475,7.6823,7.6127,7.6736,955600.0
2011-12-15 14:00:00,8.82,8.84,8.79,8.81,985500.0,7.6736,7.691,7.6475,7.6649,985500.0
2011-12-15 14:30:00,8.8,8.81,8.73,8.76,846700.0,7.6562,7.6649,7.5953,7.6214,846700.0
2011-12-15 15:00:00,8.75,8.82,8.74,8.75,1116100.0,7.6127,7.6736,7.604,7.6127,1116100.0
2011-12-15 15:30:00,8.76,8.8,8.58,8.6,6497600.0,7.6214,7.6562,7.4648,7.4822,6497600.0
2011-12-16 09:30:00,8.7,8.94,8.7,8.91,1650100.0,7.5692,7.778,7.5692,7.7519,1650100.0
2011-12-16 10:00:00,8.91,9.03,8.91,9.0,2892500.0,7.7519,7.8563,7.7519,7.8302,2892500.0
2011-12-16 10:30:00,8.99,9.13,8.98,9.03,2427300.0,7.8215,7.9433,7.8128,7.8563,2427300.0
2011-12-16 11:00:00,9.04,9.06,9.0,9.05,1214100.0,7.865,7.8824,7.8302,7.8737,1214100.0
2011-12-16 11:30:00,9.04,9.06,9.0,9.03,888700.0,7.865,7.8824,7.8302,7.8563,888700.0
2011-12-16 12:00:00,9.02,9.08,8.96,8.97,1207500.0,7.8476,7.8998,7.7954,7.8041,1207500.0
2011-12-16 12:30:00,8.97,8.98,8.9,8.96,994800.0,7.8041,7.8128,7.7432,7.7954,994800.0
2011-12-16 13:00:00,8.96,9.02,8.94,9.02,585900.0,7.7954,7.8476,7.778,7.8476,585900.0
2011-12-16 13:30:00,9.02,9.04,8.98,9.0,1265700.0,7.8476,7.865,7.8128,7.8302,1265700.0
2011-12-16 14:00:00,9.0,9.04,8.99,9.03,1053700.0,7.8302,7.865,7.8215,7.8563,1053700.0
2011-12-16 14:30:00,9.04,9.05,9.01,9.03,1618300.0,7.865,7.8737,7.8389,7.8563,1618300.0
2011-12-16 15:00:00,9.04,9.07,8.99,9.02,1786300.0,7.865,7.8911,7.8215,7.8476,1786300.0
2011-12-16 15:30:00,9.02,9.05,8.99,9.02,3184500.0,7.8476,7.8737,7.8215,7.8476,3184500.0
2011-12-19 09:30:00,9.05,9.1,8.71,8.72,3374900.0,7.8737,7.9172,7.5779,7.5866,3374900.0
2011-12-19 10:00:00,8.72,8.84,8.69,8.79,738700.0,7.5866,7.691,7.5605,7.6475,738700.0
2011-12-19 10:30:00,8.79,8.86,8.63,8.63,884200.0,7.6475,7.7084,7.5083,7.5083,884200.0
2011-12-19 11:00:00,8.63,8.68,8.56,8.67,999200.0,7.5083,7.5518,7.4474,7.5431,999200.0
2011-12-19 11:30:00,8.67,8.67,8.5,8.54,682700.0,7.5431,7.5431,7.3952,7.43,682700.0
2011-12-19 12:00:00,8.54,8.59,8.53,8.58,714000.0,7.43,7.4735,7.4213,7.4648,714000.0
2011-12-19 12:30:00,8.58,8.59,8.55,8.56,348000.0,7.4648,7.4735,7.4387,7.4474,348000.0
2011-12-19 13:00:00,8.56,8.59,8.51,8.53,723800.0,7.4474,7.4735,7.4039,7.4213,723800.0
2011-12-19 13:30:00,8.53,8.58,8.52,8.56,511100.0,7.4213,7.4648,7.4126,7.4474,511100.0
2011-12-19 14:00:00,8.56,8.57,8.52,8.54,552900.0,7.4474,7.4561,7.4126,7.43,552900.0
2011-12-19 14:30:00,8.55,8.55,8.52,8.54,397700.0,7.4387,7.4387,7.4126,7.43,397700.0
2011-12-19 15:00:00,8.54,8.55,8.46,8.5,1079100.0,7.43,7.4387,7.3604,7.3952,1079100.0
2011-12-19 15:30:00,8.51,8.53,8.46,8.51,2150500.0,7.4039,7.4213,7.3604,7.4039,2150500.0
2011-12-20 09:30:00,8.63,8.7,8.55,8.63,905100.0,7.5083,7.5692,7.4387,7.5083,905100.0
2011-12-20 10:00:00,8.64,8.66,8.58,8.63,325100.0,7.517,7.5344,7.4648,7.5083,325100.0
2011-12-20 10:30:00,8.63,8.65,8.6,8.65,444800.0,7.5083,7.5257,7.4822,7.5257,444800.0
2011-12-20 11:00:00,8.65,8.7,8.65,8.67,398800.0,7.5257,7.5692,7.5257,7.5431,398800.0
2011-12-20 11:30:00,8.67,8.73,8.66,8.69,641100.0,7.5431,7.5953,7.5344,7.5605,641100.0
2011-12-20 12:00:00,8.68,8.7,8.67,8.69,206000.0,7.5518,7.5692,7.5431,7.5605,206000.0
2011-12-20 12:30:00,8.69,8.69,8.64,8.68,296600.0,7.5605,7.5605,7.517,7.5518,296600.0
2011-12-20 13:00:00,8.68,8.69,8.64,8.64,281100.0,7.5518,7.5605,7.517,7.517,281100.0
2011-12-20 13:30:00,8.64,8.66,8.58,8.58,655200.0,7.517,7.5344,7.4648,7.4648,655200.0
2011-12-20 14:00:00,8.58,8.61,8.56,8.61,432600.0,7.4648,7.4909,7.4474,7.4909,432600.0
2011-12-20 14:30:00,8.61,8.61,8.57,8.59,538200.0,7.4909,7.4909,7.4561,7.4735,538200.0
2011-12-20 15:00:00,8.59,8.62,8.58,8.62,585900.0,7.4735,7.4996,7.4648,7.4996,585900.0
2011-12-20 15:30:00,8.62,8.64,8.6,8.63,1394200.0,7.4996,7.517,7.4822,7.5083,1394200.0
2011-12-21 09:30:00,8.54,8.68,8.49,8.63,731200.0,7.43,7.5518,7.3865,7.5083,731200.0
2011-12-21 10:00:00,8.64,8.81,8.61,8.72,956200.0,7.517,7.6649,7.4909,7.5866,956200.0
2011-12-21 10:30:00,8.72,8.72,8.56,8.6,726100.0,7.5866,7.5866,7.4474,7.4822,726100.0
2011-12-21 11:00:00,8.6,8.6,8.56,8.6,293700.0,7.4822,7.4822,7.4474,7.4822,293700.0
2011-12-21 11:30:00,8.6,8.61,8.56,8.58,255600.0,7.4822,7.4909,7.4474,7.4648,255600.0
2011-12-21 12:00:00,8.59,8.61,8.5,8.51,364000.0,7.4735,7.4909,7.3952,7.4039,364000.0
2011-12-21 12:30:00,8.52,8.54,8.51,8.54,238300.0,7.4126,7.43,7.4039,7.43,238300.0
2011-12-21 13:00:00,8.54,8.55,8.49,8.49,545500.0,7.43,7.4387,7.3865,7.3865,545500.0
2011-12-21 13:30:00,8.5,8.54,8.48,8.53,768900.0,7.3952,7.43,7.3778,7.4213,768900.0
2011-12-21 14:00:00,8.54,8.54,8.5,8.5,295700.0,7.43,7.43,7.3952,7.3952,295700.0
2011-12-21 14:30:00,8.51,8.52,8.48,8.49,602000.0,7.4039,7.4126,7.3778,7.3865,602000.0
2011-12-21 15:00:00,8.5,8.52,8.47,8.47,1221400.0,7.3952,7.4126,7.3691,7.3691,1221400.0
2011-12-21 15:30:00,8.49,8.52,8.43,8.47,2447500.0,7.3865,7.4126,7.3343,7.3691,2447500.0
2011-12-22 09:30:00,8.61,8.61,8.47,8.51,1279500.0,7.4909,7.4909,7.3691,7.4039,1279500.0
2011-12-22 10:00:00,8.51,8.53,8.41,8.47,631000.0,7.4039,7.4213,7.3169,7.3691,631000.0
2011-12-22 10:30:00,8.47,8.48,8.38,8.43,792200.0,7.3691,7.3778,7.2908,7.3343,792200.0
2011-12-22 11:00:00,8.42,8.44,8.4,8.42,685300.0,7.3256,7.343,7.3082,7.3256,685300.0
2011-12-22 11:30:00,8.41,8.43,8.4,8.41,524900.0,7.3169,7.3343,7.3082,7.3169,524900.0
2011-12-22 12:00:00,8.41,8.43,8.4,8.42,561200.0,7.3169,7.3343,7.3082,7.3256,561200.0
2011-12-22 12:30:00,8.42,8.42,8.38,8.41,320500.0,7.3256,7.3256,7.2908,7.3169,320500.0
2011-12-22 13:00:00,8.41,8.42,8.36,8.4,484800.0,7.3169,7.3256,7.2734,7.3082,484800.0
2011-12-22 13:30:00,8.4,8.41,8.36,8.36,217700.0,7.3082,7.3169,7.2734,7.2734,217700.0
2011-12-22 14:00:00,8.36,8.38,8.36,8.37,274600.0,7.2734,7.2908,7.2734,7.2821,274600.0
2011-12-22 14:30:00,8.38,8.38,8.32,8.33,446300.0,7.2908,7.2908,7.2386,7.2473,446300.0
2011-12-22 15:00:00,8.32,8.35,8.32,8.35,253500.0,7.2386,7.2647,7.2386,7.2647,253500.0
2011-12-22 15:30:00,8.35,8.39,8.34,8.37,1561000.0,7.2647,7.2995,7.256,7.2821,1561000.0
2011-12-23 09:30:00,8.28,8.29,8.07,8.2,1412100.0,7.2038,7.2125,7.0211,7.1342,1412100.0
2011-12-23 10:00:00,8.2,8.2,8.06,8.15,1534900.0,7.1342,7.1342,7.0124,7.0907,1534900.0
2011-12-23 10:30:00,8.15,8.18,8.13,8.16,413900.0,7.0907,7.1168,7.0733,7.0994,413900.0
2011-12-23 11:00:00,8.16,8.17,8.14,8.16,477600.0,7.0994,7.1081,7.082,7.0994,477600.0
2011-12-23 11:30:00,8.16,8.2,8.14,8.18,489700.0,7.0994,7.1342,7.082,7.1168,489700.0
2011-12-23 12:00:00,8.19,8.19,8.17,8.17,403600.0,7.1255,7.1255,7.1081,7.1081,403600.0
2011-12-23 12:30:00,8.18,8.22,8.15,8.15,400700.0,7.1168,7.1516,7.0907,7.0907,400700.0
2011-12-23 13:00:00,8.15,8.16,8.12,8.12,425500.0,7.0907,7.0994,7.0646,7.0646,425500.0
2011-12-23 13:30:00,8.13,8.13,8.1,8.12,380200.0,7.0733,7.0733,7.0472,7.0646,380200.0
2011-12-23 14:00:00,8.12,8.13,8.1,8.11,676500.0,7.0646,7.0733,7.0472,7.0559,676500.0
2011-12-23 14:30:00,8.12,8.14,8.1,8.14,776200.0,7.0646,7.082,7.0472,7.082,776200.0
2011-12-23 15:00:00,8.14,8.21,8.13,8.19,953700.0,7.082,7.1429,7.0733,7.1255,953700.0
2011-12-23 15:30:00,8.19,8.33,8.18,8.31,1352400.0,7.1255,7.2473,7.1168,7.2299,1352400.0
2011-12-27 09:30:00,8.26,8.4,8.23,8.29,389900.0,7.1864,7.3082,7.1603,7.2125,389900.0
2011-12-27 10:00:00,8.3,8.32,8.24,8.24,672900.0,7.2212,7.2386,7.169,7.169,672900.0
2011-12-27 10:30:00,8.26,8.26,8.12,8.13,418300.0,7.1864,7.1864,7.0646,7.0733,418300.0
2011-12-27 11:00:00,8.13,8.14,8.11,8.13,288100.0,7.0733,7.082,7.0559,7.0733,288100.0
2011-12-27 11:30:00,8.13,8.13,8.1,8.11,280100.0,7.0733,7.0733,7.0472,7.0559,280100.0
2011-12-27 12:00:00,8.11,8.12,8.1,8.11,216000.0,7.0559,7.0646,7.0472,7.0559,216000.0
2011-12-27 12:30:00,8.1,8.13,8.09,8.1,414800.0,7.0472,7.0733,7.0385,7.0472,414800.0
2011-12-27 13:00:00,8.1,8.1,8.08,8.1,440800.0,7.0472,7.0472,7.0298,7.0472,440800.0
2011-12-27 13:30:00,8.1,8.1,8.09,8.1,334500.0,7.0472,7.0472,7.0385,7.0472,334500.0
2011-12-27 14:00:00,8.1,8.12,8.09,8.12,609100.0,7.0472,7.0646,7.0385,7.0646,609100.0
2011-12-27 14:30:00,8.12,8.2,8.11,8.18,560900.0,7.0646,7.1342,7.0559,7.1168,560900.0
2011-12-27 15:00:00,8.17,8.18,8.16,8.16,248700.0,7.1081,7.1168,7.0994,7.0994,248700.0
2011-12-27 15:30:00,8.16,8.19,8.16,8.17,542500.0,7.0994,7.1255,7.0994,7.1081,542500.0
2011-12-28 09:30:00,8.16,8.2,8.06,8.11,1199200.0,7.0994,7.1342,7.0124,7.0559,1199200.0
2011-12-28 10:00:00,8.1,8.11,8.06,8.06,306900.0,7.0472,7.0559,7.0124,7.0124,306900.0
2011-12-28 10:30:00,8.06,8.09,8.02,8.09,569000.0,7.0124,7.0385,6.9776,7.0385,569000.0
2011-12-28 11:00:00,8.09,8.1,8.05,8.06,516900.0,7.0385,7.0472,7.0037,7.0124,516900.0
2011-12-28 11:30:00,8.06,8.06,8.02,8.03,251900.0,7.0124,7.0124,6.9776,6.9863,251900.0
2011-12-28 12:00:00,8.04,8.06,8.03,8.06,158400.0,6.995,7.0124,6.9863,7.0124,158400.0
2011-12-28 12:30:00,8.06,8.09,8.06,8.06,296000.0,7.0124,7.0385,7.0124,7.0124,296000.0
2011-12-28 13:00:00,8.07,8.08,8.06,8.08,221100.0,7.0211,7.0298,7.0124,7.0298,221100.0
2011-12-28 13:30:00,8.07,8.11,8.07,8.09,207300.0,7.0211,7.0559,7.0211,7.0385,207300.0
2011-12-28 14:00:00,8.09,8.09,8.06,8.08,324500.0,7.0385,7.0385,7.0124,7.0298,324500.0
2011-12-28 14:30:00,8.09,8.09,8.06,8.07,165400.0,7.0385,7.0385,7.0124,7.0211,165400.0
2011-12-28 15:00:00,8.07,8.12,8.06,8.1,343300.0,7.0211,7.0646,7.0124,7.0472,343300.0
2011-12-28 15:30:00,8.1,8.12,8.1,8.12,877600.0,7.0472,7.0646,7.0472,7.0646,877600.0
2011-12-29 09:30:00,8.07,8.21,8.05,8.08,529000.0,7.0211,7.1429,7.0037,7.0298,529000.0
2011-12-29 10:00:00,8.1,8.15,8.07,8.13,472100.0,7.0472,7.0907,7.0211,7.0733,472100.0
2011-12-29 10:30:00,8.13,8.14,8.12,8.12,221700.0,7.0733,7.082,7.0646,7.0646,221700.0
2011-12-29 11:00:00,8.13,8.13,8.08,8.11,240100.0,7.0733,7.0733,7.0298,7.0559,240100.0
2011-12-29 11:30:00,8.11,8.12,8.1,8.11,117300.0,7.0559,7.0646,7.0472,7.0559,117300.0
2011-12-29 12:00:00,8.11,8.12,8.11,8.11,174700.0,7.0559,7.0646,7.0559,7.0559,174700.0
2011-12-29 12:30:00,8.12,8.12,8.11,8.11,82600.0,7.0646,7.0646,7.0559,7.0559,82600.0
2011-12-29 13:00:00,8.12,8.12,8.1,8.1,125700.0,7.0646,7.0646,7.0472,7.0472,125700.0
2011-12-29 13:30:00,8.1,8.11,8.09,8.09,205400.0,7.0472,7.0559,7.0385,7.0385,205400.0
2011-12-29 14:00:00,8.09,8.1,8.09,8.09,171800.0,7.0385,7.0472,7.0385,7.0385,171800.0
2011-12-29 14:30:00,8.1,8.11,8.09,8.09,258800.0,7.0472,7.0559,7.0385,7.0385,258800.0
2011-12-29 15:00:00,8.09,8.11,8.09,8.11,304700.0,7.0385,7.0559,7.0385,7.0559,304700.0
2011-12-29 15:30:00,8.1,8.12,8.09,8.1,1412300.0,7.0472,7.0646,7.0385,7.0472,1412300.0
2011-12-30 09:30:00,8.09,8.14,8.04,8.13,448100.0,7.0385,7.082,6.995,7.0733,448100.0
2011-12-30 10:00:00,8.12,8.16,8.11,8.13,458700.0,7.0646,7.0994,7.0559,7.0733,458700.0
2011-12-30 10:30:00,8.13,8.15,8.12,8.14,229600.0,7.0733,7.0907,7.0646,7.082,229600.0
2011-12-30 11:00:00,8.15,8.15,8.13,8.15,160400.0,7.0907,7.0907,7.0733,7.0907,160400.0
2011-12-30 11:30:00,8.14,8.15,8.13,8.15,93500.0,7.082,7.0907,7.0733,7.0907,93500.0
2011-12-30 12:00:00,8.14,8.14,8.09,8.1,189000.0,7.082,7.082,7.0385,7.0472,189000.0
2011-12-30 12:30:00,8.11,8.11,8.07,8.08,199700.0,7.0559,7.0559,7.0211,7.0298,199700.0
2011-12-30 13:00:00,8.08,8.09,8.05,8.06,228500.0,7.0298,7.0385,7.0037,7.0124,228500.0
2011-12-30 13:30:00,8.06,8.07,8.05,8.06,77000.0,7.0124,7.0211,7.0037,7.0124,77000.0
2011-12-30 14:00:00,8.05,8.05,8.01,8.02,153600.0,7.0037,7.0037,6.9689,6.9776,153600.0
2011-12-30 14:30:00,8.02,8.05,8.01,8.04,214800.0,6.9776,7.0037,6.9689,6.995,214800.0
2011-12-30 15:00:00,8.05,8.09,8.04,8.09,304900.0,7.0037,7.0385,6.995,7.0385,304900.0
2011-12-30 15:30:00,8.09,8.11,8.08,8.1,699200.0,7.0385,7.0559,7.0298,7.0472,699200.0
2012-01-03 09:30:00,8.23,8.28,8.15,8.24,1054400.0,7.1603,7.2038,7.0907,7.169,1054400.0
2012-01-03 10:00:00,8.25,8.3,8.14,8.14,644500.0,7.1777,7.2212,7.082,7.082,644500.0
2012-01-03 10:30:00,8.14,8.14,8.09,8.09,316600.0,7.082,7.082,7.0385,7.0385,316600.0
2012-01-03 11:00:00,8.09,8.12,8.08,8.11,794200.0,7.0385,7.0646,7.0298,7.0559,794200.0
2012-01-03 11:30:00,8.1,8.11,8.05,8.05,420200.0,7.0472,7.0559,7.0037,7.0037,420200.0
2012-01-03 12:00:00,8.05,8.08,8.05,8.07,229600.0,7.0037,7.0298,7.0037,7.0211,229600.0
2012-01-03 12:30:00,8.08,8.08,8.02,8.04,359000.0,7.0298,7.0298,6.9776,6.995,359000.0
2012-01-03 13:00:00,8.04,8.07,8.03,8.05,204000.0,6.995,7.0211,6.9863,7.0037,204000.0
2012-01-03 13:30:00,8.05,8.07,8.04,8.05,294100.0,7.0037,7.0211,6.995,7.0037,294100.0
2012-01-03 14:00:00,8.05,8.07,8.03,8.06,336900.0,7.0037,7.0211,6.9863,7.0124,336900.0
2012-01-03 14:30:00,8.06,8.17,8.06,8.15,475800.0,7.0124,7.1081,7.0124,7.0907,475800.0
2012-01-03 15:00:00,8.15,8.16,8.07,8.07,467900.0,7.0907,7.0994,7.0211,7.0211,467900.0
2012-01-03 15:30:00,8.07,8.08,8.04,8.05,998500.0,7.0211,7.0298,6.995,7.0037,998500.0
2012-01-04 09:30:00,8.03,8.14,8.0,8.02,380800.0,6.9863,7.082,6.9602,6.9776,380800.0
2012-01-04 10:00:00,8.02,8.02,7.89,7.9,919900.0,6.9776,6.9776,6.8645,6.8732,919900.0
2012-01-04 10:30:00,7.9,7.91,7.83,7.88,1333500.0,6.8732,6.8819,6.8123,6.8558,1333500.0
2012-01-04 11:00:00,7.88,7.9,7.85,7.86,574000.0,6.8558,6.8732,6.8297,6.8384,574000.0
2012-01-04 11:30:00,7.85,7.9,7.84,7.9,301400.0,6.8297,6.8732,6.821,6.8732,301400.0
2012-01-04 12:00:00,7.9,8.01,7.89,8.01,743800.0,6.8732,6.9689,6.8645,6.9689,743800.0
2012-01-04 12:30:00,8.01,8.04,8.0,8.02,340900.0,6.9689,6.995,6.9602,6.9776,340900.0
2012-01-04 13:00:00,8.02,8.06,8.01,8.06,307200.0,6.9776,7.0124,6.9689,7.0124,307200.0
2012-01-04 13:30:00,8.06,8.06,8.05,8.05,89600.0,7.0124,7.0124,7.0037,7.0037,89600.0
2012-01-04 14:00:00,8.06,8.06,8.0,8.02,253500.0,7.0124,7.0124,6.9602,6.9776,253500.0
2012-01-04 14:30:00,8.02,8.04,8.0,8.02,269300.0,6.9776,6.995,6.9602,6.9776,269300.0
2012-01-04 15:00:00,8.02,8.02,7.95,7.95,346100.0,6.9776,6.9776,6.9167,6.9167,346100.0
2012-01-04 15:30:00,7.95,8.02,7.94,8.01,1128300.0,6.9167,6.9776,6.908,6.9689,1128300.0
2012-01-05 09:30:00,8.03,8.06,7.92,7.98,519000.0,6.9863,7.0124,6.8906,6.9428,519000.0
2012-01-05 10:00:00,7.97,8.05,7.92,8.04,639600.0,6.9341,7.0037,6.8906,6.995,639600.0
2012-01-05 10:30:00,8.05,8.05,7.92,7.93,1054800.0,7.0037,7.0037,6.8906,6.8993,1054800.0
2012-01-05 11:00:00,7.93,8.03,7.87,7.99,1339200.0,6.8993,6.9863,6.8471,6.9515,1339200.0
2012-01-05 11:30:00,7.99,8.11,7.98,8.1,591600.0,6.9515,7.0559,6.9428,7.0472,591600.0
2012-01-05 12:00:00,8.1,8.1,8.06,8.09,392200.0,7.0472,7.0472,7.0124,7.0385,392200.0
2012-01-05 12:30:00,8.09,8.18,8.07,8.18,420100.0,7.0385,7.1168,7.0211,7.1168,420100.0
2012-01-05 13:00:00,8.18,8.18,8.16,8.18,359900.0,7.1168,7.1168,7.0994,7.1168,359900.0
2012-01-05 13:30:00,8.18,8.24,8.17,8.24,466900.0,7.1168,7.169,7.1081,7.169,466900.0
2012-01-05 14:00:00,8.23,8.25,8.21,8.23,704100.0,7.1603,7.1777,7.1429,7.1603,704100.0
2012-01-05 14:30:00,8.23,8.28,8.22,8.28,964800.0,7.1603,7.2038,7.1516,7.2038,964800.0
2012-01-05 15:00:00,8.27,8.29,8.23,8.28,814000.0,7.1951,7.2125,7.1603,7.2038,814000.0
2012-01-05 15:30:00,8.28,8.35,8.27,8.34,1814400.0,7.2038,7.2647,7.1951,7.256,1814400.0
2012-01-06 09:30:00,8.26,8.43,8.24,8.32,1201200.0,7.1864,7.3343,7.169,7.2386,1201200.0
2012-01-06 10:00:00,8.32,8.32,8.24,8.26,434200.0,7.2386,7.2386,7.169,7.1864,434200.0
2012-01-06 10:30:00,8.26,8.31,8.24,8.31,339900.0,7.1864,7.2299,7.169,7.2299,339900.0
2012-01-06 11:00:00,8.3,8.36,8.3,8.33,697100.0,7.2212,7.2734,7.2212,7.2473,697100.0
2012-01-06 11:30:00,8.32,8.36,8.32,8.34,194100.0,7.2386,7.2734,7.2386,7.256,194100.0
2012-01-06 12:00:00,8.34,8.41,8.32,8.4,673200.0,7.256,7.3169,7.2386,7.3082,673200.0
2012-01-06 12:30:00,8.39,8.4,8.37,8.38,233600.0,7.2995,7.3082,7.2821,7.2908,233600.0
2012-01-06 13:00:00,8.37,8.37,8.32,8.32,352600.0,7.2821,7.2821,7.2386,7.2386,352600.0
2012-01-06 13:30:00,8.32,8.4,8.3,8.38,349500.0,7.2386,7.3082,7.2212,7.2908,349500.0
2012-01-06 14:00:00,8.37,8.38,8.36,8.37,201800.0,7.2821,7.2908,7.2734,7.2821,201800.0
2012-01-06 14:30:00,8.37,8.38,8.34,8.36,429200.0,7.2821,7.2908,7.256,7.2734,429200.0
2012-01-06 15:00:00,8.36,8.38,8.35,8.36,249900.0,7.2734,7.2908,7.2647,7.2734,249900.0
2012-01-06 15:30:00,8.36,8.36,8.32,8.33,1129600.0,7.2734,7.2734,7.2386,7.2473,1129600.0
2012-01-09 09:30:00,8.34,8.46,8.31,8.39,614800.0,7.256,7.3604,7.2299,7.2995,614800.0
2012-01-09 10:00:00,8.4,8.48,8.39,8.45,555100.0,7.3082,7.3778,7.2995,7.3517,555100.0
2012-01-09 10:30:00,8.46,8.49,8.39,8.43,686200.0,7.3604,7.3865,7.2995,7.3343,686200.0
2012-01-09 11:00:00,8.43,8.45,8.36,8.45,582900.0,7.3343,7.3517,7.2734,7.3517,582900.0
2012-01-09 11:30:00,8.45,8.49,8.45,8.45,278400.0,7.3517,7.3865,7.3517,7.3517,278400.0
2012-01-09 12:00:00,8.45,8.48,8.45,8.46,212800.0,7.3517,7.3778,7.3517,7.3604,212800.0
2012-01-09 12:30:00,8.46,8.48,8.45,8.47,294700.0,7.3604,7.3778,7.3517,7.3691,294700.0
2012-01-09 13:00:00,8.47,8.48,8.45,8.45,318300.0,7.3691,7.3778,7.3517,7.3517,318300.0
2012-01-09 13:30:00,8.45,8.48,8.45,8.46,170100.0,7.3517,7.3778,7.3517,7.3604,170100.0
2012-01-09 14:00:00,8.46,8.48,8.46,8.48,243900.0,7.3604,7.3778,7.3604,7.3778,243900.0
2012-01-09 14:30:00,8.47,8.49,8.44,8.48,407900.0,7.3691,7.3865,7.343,7.3778,407900.0
2012-01-09 15:00:00,8.48,8.5,8.41,8.41,1183200.0,7.3778,7.3952,7.3169,7.3169,1183200.0
2012-01-09 15:30:00,8.41,8.41,8.26,8.29,3179000.0,7.3169,7.3169,7.1864,7.2125,3179000.0
2012-01-10 09:30:00,8.35,8.36,8.13,8.26,1068000.0,7.2647,7.2734,7.0733,7.1864,1068000.0
2012-01-10 10:00:00,8.26,8.39,8.24,8.28,972700.0,7.1864,7.2995,7.169,7.2038,972700.0
2012-01-10 10:30:00,8.28,8.33,8.25,8.27,521400.0,7.2038,7.2473,7.1777,7.1951,521400.0
2012-01-10 11:00:00,8.27,8.27,8.2,8.21,732000.0,7.1951,7.1951,7.1342,7.1429,732000.0
2012-01-10 11:30:00,8.21,8.25,8.21,8.22,520400.0,7.1429,7.1777,7.1429,7.1516,520400.0
2012-01-10 12:00:00,8.23,8.24,8.16,8.18,387800.0,7.1603,7.169,7.0994,7.1168,387800.0
2012-01-10 12:30:00,8.18,8.23,8.17,8.23,192100.0,7.1168,7.1603,7.1081,7.1603,192100.0
2012-01-10 13:00:00,8.23,8.29,8.22,8.26,294300.0,7.1603,7.2125,7.1516,7.1864,294300.0
2012-01-10 13:30:00,8.27,8.29,8.25,8.27,209200.0,7.1951,7.2125,7.1777,7.1951,209200.0
2012-01-10 14:00:00,8.26,8.28,8.25,8.25,191400.0,7.1864,7.2038,7.1777,7.1777,191400.0
2012-01-10 14:30:00,8.26,8.27,8.25,8.27,226400.0,7.1864,7.1951,7.1777,7.1951,226400.0
2012-01-10 15:00:00,8.27,8.28,8.25,8.26,385300.0,7.1951,7.2038,7.1777,7.1864,385300.0
2012-01-10 15:30:00,8.26,8.3,8.22,8.27,1004000.0,7.1864,7.2212,7.1516,7.1951,1004000.0
2012-01-11 09:30:00,8.34,8.45,8.22,8.41,987700.0,7.256,7.3517,7.1516,7.3169,987700.0
2012-01-11 10:00:00,8.4,8.41,8.34,8.34,397400.0,7.3082,7.3169,7.256,7.256,397400.0
2012-01-11 10:30:00,8.34,8.45,8.33,8.42,419400.0,7.256,7.3517,7.2473,7.3256,419400.0
2012-01-11 11:00:00,8.42,8.47,8.4,8.43,482600.0,7.3256,7.3691,7.3082,7.3343,482600.0
2012-01-11 11:30:00,8.43,8.44,8.41,8.42,325200.0,7.3343,7.343,7.3169,7.3256,325200.0
2012-01-11 12:00:00,8.43,8.44,8.4,8.4,573100.0,7.3343,7.343,7.3082,7.3082,573100.0
2012-01-11 12:30:00,8.41,8.46,8.4,8.44,274600.0,7.3169,7.3604,7.3082,7.343,274600.0
2012-01-11 13:00:00,8.44,8.48,8.43,8.46,389800.0,7.343,7.3778,7.3343,7.3604,389800.0
2012-01-11 13:30:00,8.46,8.5,8.46,8.48,311100.0,7.3604,7.3952,7.3604,7.3778,311100.0
2012-01-11 14:00:00,8.47,8.53,8.47,8.52,372200.0,7.3691,7.4213,7.3691,7.4126,372200.0
2012-01-11 14:30:00,8.51,8.55,8.49,8.54,430900.0,7.4039,7.4387,7.3865,7.43,430900.0
2012-01-11 15:00:00,8.54,8.62,8.53,8.62,591100.0,7.43,7.4996,7.4213,7.4996,591100.0
2012-01-11 15:30:00,8.62,8.62,8.58,8.59,1078200.0,7.4996,7.4996,7.4648,7.4735,1078200.0
2012-01-12 09:30:00,8.6,8.72,8.55,8.63,892700.0,7.4822,7.5866,7.4387,7.5083,892700.0
2012-01-12 10:00:00,8.62,8.66,8.47,8.56,718100.0,7.4996,7.5344,7.3691,7.4474,718100.0
2012-01-12 10:30:00,8.56,8.6,8.53,8.6,418300.0,7.4474,7.4822,7.4213,7.4822,418300.0
2012-01-12 11:00:00,8.59,8.63,8.58,8.61,217300.0,7.4735,7.5083,7.4648,7.4909,217300.0
2012-01-12 11:30:00,8.6,8.64,8.58,8.64,232100.0,7.4822,7.517,7.4648,7.517,232100.0
2012-01-12 12:00:00,8.63,8.63,8.58,8.58,140200.0,7.5083,7.5083,7.4648,7.4648,140200.0
2012-01-12 12:30:00,8.59,8.92,8.57,8.91,2654900.0,7.4735,7.7606,7.4561,7.7519,2654900.0
2012-01-12 13:00:00,8.92,8.92,8.68,8.74,1349500.0,7.7606,7.7606,7.5518,7.604,1349500.0
2012-01-12 13:30:00,8.74,8.75,8.68,8.74,435700.0,7.604,7.6127,7.5518,7.604,435700.0
2012-01-12 14:00:00,8.74,8.97,8.73,8.97,1743700.0,7.604,7.8041,7.5953,7.8041,1743700.0
2012-01-12 14:30:00,8.97,8.98,8.9,8.91,1542100.0,7.8041,7.8128,7.7432,7.7519,1542100.0
2012-01-12 15:00:00,8.91,8.93,8.85,8.85,709300.0,7.7519,7.7693,7.6997,7.6997,709300.0
2012-01-12 15:30:00,8.85,8.92,8.81,8.88,1506300.0,7.6997,7.7606,7.6649,7.7258,1506300.0
2012-01-13 09:30:00,8.7,9.01,8.63,8.92,1371600.0,7.5692,7.8389,7.5083,7.7606,1371600.0
2012-01-13 10:00:00,8.92,8.93,8.65,8.76,1485000.0,7.7606,7.7693,7.5257,7.6214,1485000.0
2012-01-13 10:30:00,8.76,8.8,8.71,8.79,592600.0,7.6214,7.6562,7.5779,7.6475,592600.0
2012-01-13 11:00:00,8.79,8.81,8.69,8.75,462700.0,7.6475,7.6649,7.5605,7.6127,462700.0
2012-01-13 11:30:00,8.75,8.75,8.68,8.73,413600.0,7.6127,7.6127,7.5518,7.5953,413600.0
2012-01-13 12:00:00,8.73,8.74,8.63,8.63,428700.0,7.5953,7.604,7.5083,7.5083,428700.0
2012-01-13 12:30:00,8.63,8.65,8.63,8.65,105500.0,7.5083,7.5257,7.5083,7.5257,105500.0
2012-01-13 13:00:00,8.65,8.68,8.62,8.68,533500.0,7.5257,7.5518,7.4996,7.5518,533500.0
2012-01-13 13:30:00,8.67,8.68,8.62,8.67,232200.0,7.5431,7.5518,7.4996,7.5431,232200.0
2012-01-13 14:00:00,8.67,8.77,8.64,8.76,431500.0,7.5431,7.6301,7.517,7.6214,431500.0
2012-01-13 14:30:00,8.75,8.79,8.72,8.74,844200.0,7.6127,7.6475,7.5866,7.604,844200.0
2012-01-13 15:00:00,8.74,8.77,8.71,8.75,465700.0,7.604,7.6301,7.5779,7.6127,465700.0
2012-01-13 15:30:00,8.76,8.86,8.74,8.85,1685800.0,7.6214,7.7084,7.604,7.6997,1685800.0
2012-01-17 09:30:00,8.87,8.91,8.66,8.69,1146900.0,7.7171,7.7519,7.5344,7.5605,1146900.0
2012-01-17 10:00:00,8.69,8.75,8.67,8.73,1154400.0,7.5605,7.6127,7.5431,7.5953,1154400.0
2012-01-17 10:30:00,8.73,8.79,8.71,8.78,459000.0,7.5953,7.6475,7.5779,7.6388,459000.0
2012-01-17 11:00:00,8.77,8.8,8.75,8.76,205700.0,7.6301,7.6562,7.6127,7.6214,205700.0
2012-01-17 11:30:00,8.75,8.76,8.73,8.75,349400.0,7.6127,7.6214,7.5953,7.6127,349400.0
2012-01-17 12:00:00,8.74,8.77,8.74,8.75,144600.0,7.604,7.6301,7.604,7.6127,144600.0
2012-01-17 12:30:00,8.75,8.77,8.72,8.73,329800.0,7.6127,7.6301,7.5866,7.5953,329800.0
2012-01-17 13:00:00,8.73,8.76,8.73,8.75,364000.0,7.5953,7.6214,7.5953,7.6127,364000.0
2012-01-17 13:30:00,8.74,8.86,8.72,8.84,481400.0,7.604,7.7084,7.5866,7.691,481400.0
2012-01-17 14:00:00,8.85,8.86,8.81,8.81,394300.0,7.6997,7.7084,7.6649,7.6649,394300.0
2012-01-17 14:30:00,8.81,8.83,8.75,8.76,417700.0,7.6649,7.6823,7.6127,7.6214,417700.0
2012-01-17 15:00:00,8.76,8.8,8.71,8.74,394000.0,7.6214,7.6562,7.5779,7.604,394000.0
2012-01-17 15:30:00,8.74,8.76,8.69,8.73,809500.0,7.604,7.6214,7.5605,7.5953,809500.0
2012-01-18 09:30:00,8.79,8.88,8.63,8.86,1108600.0,7.6475,7.7258,7.5083,7.7084,1108600.0
2012-01-18 10:00:00,8.86,9.0,8.86,9.0,1481300.0,7.7084,7.8302,7.7084,7.8302,1481300.0
2012-01-18 10:30:00,9.0,9.05,8.87,8.95,1717500.0,7.8302,7.8737,7.7171,7.7867,1717500.0
2012-01-18 11:00:00,8.95,8.96,8.89,8.94,454400.0,7.7867,7.7954,7.7345,7.778,454400.0
2012-01-18 11:30:00,8.93,8.95,8.89,8.94,512400.0,7.7693,7.7867,7.7345,7.778,512400.0
2012-01-18 12:00:00,8.93,9.04,8.93,9.02,792500.0,7.7693,7.865,7.7693,7.8476,792500.0
2012-01-18 12:30:00,9.02,9.12,9.0,9.1,1167700.0,7.8476,7.9346,7.8302,7.9172,1167700.0
2012-01-18 13:00:00,9.1,9.11,9.03,9.04,499100.0,7.9172,7.9259,7.8563,7.865,499100.0
2012-01-18 13:30:00,9.05,9.06,8.94,8.95,1125700.0,7.8737,7.8824,7.778,7.7867,1125700.0
2012-01-18 14:00:00,8.96,8.96,8.87,8.88,1146600.0,7.7954,7.7954,7.7171,7.7258,1146600.0
2012-01-18 14:30:00,8.89,8.96,8.87,8.93,1209400.0,7.7345,7.7954,7.7171,7.7693,1209400.0
2012-01-18 15:00:00,8.93,8.96,8.91,8.94,1177800.0,7.7693,7.7954,7.7519,7.778,1177800.0
2012-01-18 15:30:00,8.93,8.94,8.9,8.92,1176000.0,7.7693,7.778,7.7432,7.7606,1176000.0
2012-01-19 09:30:00,8.94,9.09,8.92,9.06,1045000.0,7.778,7.9085,7.7606,7.8824,1045000.0
2012-01-19 10:00:00,9.05,9.09,9.0,9.09,685300.0,7.8737,7.9085,7.8302,7.9085,685300.0
2012-01-19 10:30:00,9.09,9.22,9.09,9.21,1597600.0,7.9085,8.0216,7.9085,8.0129,1597600.0
2012-01-19 11:00:00,9.2,9.21,9.11,9.17,884600.0,8.0042,8.0129,7.9259,7.9781,884600.0
2012-01-19 11:30:00,9.17,9.23,9.17,9.22,823800.0,7.9781,8.0303,7.9781,8.0216,823800.0
2012-01-19 12:00:00,9.22,9.23,9.15,9.16,971900.0,8.0216,8.0303,7.9607,7.9694,971900.0
2012-01-19 12:30:00,9.16,9.33,9.14,9.32,1719300.0,7.9694,8.1173,7.952,8.1086,1719300.0
2012-01-19 13:00:00,9.31,9.34,9.28,9.34,842900.0,8.0999,8.126,8.0738,8.126,842900.0
2012-01-19 13:30:00,9.34,9.46,9.32,9.4,1852300.0,8.126,8.2304,8.1086,8.1782,1852300.0
2012-01-19 14:00:00,9.4,9.47,9.38,9.41,629400.0,8.1782,8.2391,8.1608,8.1869,629400.0
2012-01-19 14:30:00,9.4,9.41,9.29,9.35,689600.0,8.1782,8.1869,8.0825,8.1347,689600.0
2012-01-19 15:00:00,9.35,9.41,9.33,9.37,587700.0,8.1347,8.1869,8.1173,8.1521,587700.0
2012-01-19 15:30:00,9.37,9.41,9.31,9.32,1366700.0,8.1521,8.1869,8.0999,8.1086,1366700.0
2012-01-20 09:30:00,9.3,9.46,9.25,9.45,800500.0,8.0912,8.2304,8.0477,8.2217,800500.0
2012-01-20 10:00:00,9.45,9.48,9.38,9.42,618500.0,8.2217,8.2478,8.1608,8.1956,618500.0
2012-01-20 10:30:00,9.42,9.49,9.42,9.47,679500.0,8.1956,8.2565,8.1956,8.2391,679500.0
2012-01-20 11:00:00,9.48,9.5,9.44,9.48,626700.0,8.2478,8.2652,8.213,8.2478,626700.0
2012-01-20 11:30:00,9.48,9.49,9.41,9.46,643900.0,8.2478,8.2565,8.1869,8.2304,643900.0
2012-01-20 12:00:00,9.46,9.48,9.4,9.42,946900.0,8.2304,8.2478,8.1782,8.1956,946900.0
2012-01-20 12:30:00,9.41,9.42,9.38,9.42,548500.0,8.1869,8.1956,8.1608,8.1956,548500.0
2012-01-20 13:00:00,9.42,9.42,9.38,9.4,546200.0,8.1956,8.1956,8.1608,8.1782,546200.0
2012-01-20 13:30:00,9.4,9.43,9.38,9.42,296400.0,8.1782,8.2043,8.1608,8.1956,296400.0
2012-01-20 14:00:00,9.43,9.43,9.38,9.41,348300.0,8.2043,8.2043,8.1608,8.1869,348300.0
2012-01-20 14:30:00,9.41,9.43,9.4,9.41,276400.0,8.1869,8.2043,8.1782,8.1869,276400.0
2012-01-20 15:00:00,9.42,9.42,9.39,9.39,322300.0,8.1956,8.1956,8.1695,8.1695,322300.0
2012-01-20 15:30:00,9.39,9.43,9.39,9.42,981400.0,8.1695,8.2043,8.1695,8.1956,981400.0
2012-01-23 09:30:00,9.42,9.53,9.37,9.51,759400.0,8.1956,8.2913,8.1521,8.2739,759400.0
2012-01-23 10:00:00,9.52,9.55,9.49,9.51,569700.0,8.2826,8.3087,8.2565,8.2739,569700.0
2012-01-23 10:30:00,9.51,9.56,9.42,9.43,587400.0,8.2739,8.3174,8.1956,8.2043,587400.0
2012-01-23 11:00:00,9.42,9.52,9.36,9.51,1064100.0,8.1956,8.2826,8.1434,8.2739,1064100.0
2012-01-23 11:30:00,9.5,9.51,9.44,9.49,1035300.0,8.2652,8.2739,8.213,8.2565,1035300.0
2012-01-23 12:00:00,9.48,9.51,9.46,9.48,2061000.0,8.2478,8.2739,8.2304,8.2478,2061000.0
2012-01-23 12:30:00,9.48,9.49,9.45,9.45,625200.0,8.2478,8.2565,8.2217,8.2217,625200.0
2012-01-23 13:00:00,9.45,9.5,9.45,9.49,432800.0,8.2217,8.2652,8.2217,8.2565,432800.0
2012-01-23 13:30:00,9.48,9.51,9.48,9.5,561100.0,8.2478,8.2739,8.2478,8.2652,561100.0
2012-01-23 14:00:00,9.49,9.51,9.47,9.48,852700.0,8.2565,8.2739,8.2391,8.2478,852700.0
2012-01-23 14:30:00,9.47,9.49,9.42,9.45,1957800.0,8.2391,8.2565,8.1956,8.2217,1957800.0
2012-01-23 15:00:00,9.46,9.47,9.35,9.38,1649600.0,8.2304,8.2391,8.1347,8.1608,1649600.0
2012-01-23 15:30:00,9.38,9.41,9.29,9.29,2746800.0,8.1608,8.1869,8.0825,8.0825,2746800.0
2012-01-24 09:30:00,9.29,9.4,9.19,9.37,1184800.0,8.0825,8.1782,7.9955,8.1521,1184800.0
2012-01-24 10:00:00,9.37,9.49,9.33,9.37,1056300.0,8.1521,8.2565,8.1173,8.1521,1056300.0
2012-01-24 10:30:00,9.37,9.42,9.3,9.3,864300.0,8.1521,8.1956,8.0912,8.0912,864300.0
2012-01-24 11:00:00,9.31,9.34,9.3,9.33,399000.0,8.0999,8.126,8.0912,8.1173,399000.0
2012-01-24 11:30:00,9.33,9.4,9.32,9.39,440500.0,8.1173,8.1782,8.1086,8.1695,440500.0
2012-01-24 12:00:00,9.39,9.41,9.37,9.38,1757900.0,8.1695,8.1869,8.1521,8.1608,1757900.0
2012-01-24 12:30:00,9.38,9.42,9.34,9.38,1560300.0,8.1608,8.1956,8.126,8.1608,1560300.0
2012-01-24 13:00:00,9.37,9.42,9.35,9.41,895700.0,8.1521,8.1956,8.1347,8.1869,895700.0
2012-01-24 13:30:00,9.41,9.44,9.39,9.44,705700.0,8.1869,8.213,8.1695,8.213,705700.0
2012-01-24 14:00:00,9.44,9.47,9.41,9.45,525900.0,8.213,8.2391,8.1869,8.2217,525900.0
2012-01-24 14:30:00,9.45,9.48,9.44,9.46,434500.0,8.2217,8.2478,8.213,8.2304,434500.0
2012-01-24 15:00:00,9.46,9.48,9.43,9.44,537200.0,8.2304,8.2478,8.2043,8.213,537200.0
2012-01-24 15:30:00,9.44,9.45,9.37,9.38,1452300.0,8.213,8.2217,8.1521,8.1608,1452300.0
2012-01-25 09:30:00,9.92,10.3,9.92,10.18,7179400.0,8.6307,8.9613,8.6307,8.8569,7179400.0
2012-01-25 10:00:00,10.17,10.3,10.1,10.22,4975300.0,8.8482,8.9613,8.7873,8.8917,4975300.0
2012-01-25 10:30:00,10.21,10.22,10.11,10.13,2460900.0,8.883,8.8917,8.796,8.8134,2460900.0
2012-01-25 11:00:00,10.13,10.2,10.09,10.11,2586400.0,8.8134,8.8743,8.7786,8.796,2586400.0
2012-01-25 11:30:00,10.11,10.2,9.98,10.0,3293000.0,8.796,8.8743,8.6829,8.7003,3293000.0
2012-01-25 12:00:00,9.99,10.08,9.96,10.02,2572700.0,8.6916,8.7699,8.6655,8.7177,2572700.0
2012-01-25 12:30:00,10.03,10.06,9.97,10.01,1484400.0,8.7264,8.7525,8.6742,8.709,1484400.0
2012-01-25 13:00:00,10.01,10.02,9.97,9.97,1668400.0,8.709,8.7177,8.6742,8.6742,1668400.0
2012-01-25 13:30:00,9.97,10.11,9.97,10.09,1760900.0,8.6742,8.796,8.6742,8.7786,1760900.0
2012-01-25 14:00:00,10.1,10.1,9.99,10.02,1626000.0,8.7873,8.7873,8.6916,8.7177,1626000.0
2012-01-25 14:30:00,10.02,10.03,9.92,9.96,2436000.0,8.7177,8.7264,8.6307,8.6655,2436000.0
2012-01-25 15:00:00,9.97,10.01,9.92,10.0,2854300.0,8.6742,8.709,8.6307,8.7003,2854300.0
2012-01-25 15:30:00,10.0,10.0,9.93,9.96,2481800.0,8.7003,8.7003,8.6394,8.6655,2481800.0
2012-01-26 09:30:00,10.28,10.54,10.21,10.46,5271000.0,8.9439,9.1701,8.883,9.1005,5271000.0
2012-01-26 10:00:00,10.46,10.52,10.43,10.44,2740700.0,9.1005,9.1527,9.0744,9.0831,2740700.0
2012-01-26 10:30:00,10.44,10.47,10.25,10.39,3804000.0,9.0831,9.1092,8.9178,9.0396,3804000.0
2012-01-26 11:00:00,10.39,10.44,10.29,10.36,1212600.0,9.0396,9.0831,8.9526,9.0135,1212600.0
2012-01-26 11:30:00,10.36,10.44,10.35,10.42,1099000.0,9.0135,9.0831,9.0048,9.0657,1099000.0
2012-01-26 12:00:00,10.42,10.42,10.38,10.41,643500.0,9.0657,9.0657,9.0309,9.057,643500.0
2012-01-26 12:30:00,10.41,10.45,10.38,10.38,2369500.0,9.057,9.0918,9.0309,9.0309,2369500.0
2012-01-26 13:00:00,10.38,10.41,10.34,10.34,872600.0,9.0309,9.057,8.9961,8.9961,872600.0
2012-01-26 13:30:00,10.35,10.4,10.28,10.32,2245500.0,9.0048,9.0483,8.9439,8.9787,2245500.0
2012-01-26 14:00:00,10.32,10.36,10.25,10.29,1688400.0,8.9787,9.0135,8.9178,8.9526,1688400.0
2012-01-26 14:30:00,10.29,10.35,10.27,10.29,1686700.0,8.9526,9.0048,8.9352,8.9526,1686700.0
2012-01-26 15:00:00,10.3,10.32,10.21,10.23,2625200.0,8.9613,8.9787,8.883,8.9004,2625200.0
2012-01-26 15:30:00,10.23,10.34,10.11,10.19,4723400.0,8.9004,8.9961,8.796,8.8656,4723400.0
2012-01-27 09:30:00,10.08,10.24,10.01,10.15,967900.0,8.7699,8.9091,8.709,8.8308,967900.0
2012-01-27 10:00:00,10.14,10.4,10.13,10.39,1306100.0,8.8221,9.0483,8.8134,9.0396,1306100.0
2012-01-27 10:30:00,10.39,10.53,10.36,10.49,1975600.0,9.0396,9.1614,9.0135,9.1266,1975600.0
2012-01-27 11:00:00,10.49,10.58,10.49,10.52,949500.0,9.1266,9.2049,9.1266,9.1527,949500.0
2012-01-27 11:30:00,10.53,10.53,10.44,10.52,576900.0,9.1614,9.1614,9.0831,9.1527,576900.0
2012-01-27 12:00:00,10.52,10.56,10.48,10.54,533000.0,9.1527,9.1875,9.1179,9.1701,533000.0
2012-01-27 12:30:00,10.54,10.54,10.4,10.41,715100.0,9.1701,9.1701,9.0483,9.057,715100.0
2012-01-27 13:00:00,10.42,10.52,10.41,10.52,419100.0,9.0657,9.1527,9.057,9.1527,419100.0
2012-01-27 13:30:00,10.51,10.53,10.44,10.44,534800.0,9.144,9.1614,9.0831,9.0831,534800.0
2012-01-27 14:00:00,10.45,10.46,10.33,10.37,1579500.0,9.0918,9.1005,8.9874,9.0222,1579500.0
2012-01-27 14:30:00,10.37,10.43,10.36,10.39,783000.0,9.0222,9.0744,9.0135,9.0396,783000.0
2012-01-27 15:00:00,10.39,10.4,10.33,10.4,914700.0,9.0396,9.0483,8.9874,9.0483,914700.0
2012-01-27 15:30:00,10.4,10.45,10.38,10.4,1272400.0,9.0483,9.0918,9.0309,9.0483,1272400.0
2012-01-30 09:30:00,10.42,10.69,10.27,10.69,2547500.0,9.0657,9.3006,8.9352,9.3006,2547500.0
2012-01-30 10:00:00,10.69,10.74,10.57,10.6,1629600.0,9.3006,9.3441,9.1962,9.2223,1629600.0
2012-01-30 10:30:00,10.61,10.66,10.59,10.61,1106200.0,9.231,9.2745,9.2136,9.231,1106200.0
2012-01-30 11:00:00,10.61,10.68,10.58,10.62,982400.0,9.231,9.2919,9.2049,9.2397,982400.0
2012-01-30 11:30:00,10.62,10.68,10.6,10.6,473500.0,9.2397,9.2919,9.2223,9.2223,473500.0
2012-01-30 12:00:00,10.61,10.66,10.59,10.61,468400.0,9.231,9.2745,9.2136,9.231,468400.0
2012-01-30 12:30:00,10.62,10.66,10.6,10.66,355000.0,9.2397,9.2745,9.2223,9.2745,355000.0
2012-01-30 13:00:00,10.66,10.7,10.61,10.69,698100.0,9.2745,9.3093,9.231,9.3006,698100.0
2012-01-30 13:30:00,10.69,10.82,10.67,10.81,1443400.0,9.3006,9.4137,9.2832,9.405,1443400.0
2012-01-30 14:00:00,10.81,10.88,10.79,10.8,853500.0,9.405,9.4659,9.3876,9.3963,853500.0
2012-01-30 14:30:00,10.8,10.82,10.71,10.76,589100.0,9.3963,9.4137,9.318,9.3615,589100.0
2012-01-30 15:00:00,10.75,10.82,10.68,10.81,1052100.0,9.3528,9.4137,9.2919,9.405,1052100.0
2012-01-30 15:30:00,10.81,10.85,10.74,10.78,2776100.0,9.405,9.4398,9.3441,9.3789,2776100.0
2012-01-31 09:30:00,10.76,10.8,10.47,10.51,1719500.0,9.3615,9.3963,9.1092,9.144,1719500.0
2012-01-31 10:00:00,10.51,10.51,10.34,10.46,1866800.0,9.144,9.144,8.9961,9.1005,1866800.0
2012-01-31 10:30:00,10.45,10.48,10.3,10.44,1325100.0,9.0918,9.1179,8.9613,9.0831,1325100.0
2012-01-31 11:00:00,10.45,10.54,10.43,10.45,822400.0,9.0918,9.1701,9.0744,9.0918,822400.0
2012-01-31 11:30:00,10.45,10.6,10.44,10.58,510700.0,9.0918,9.2223,9.0831,9.2049,510700.0
2012-01-31 12:00:00,10.58,10.66,10.57,10.61,796200.0,9.2049,9.2745,9.1962,9.231,796200.0
2012-01-31 12:30:00,10.61,10.65,10.58,10.6,334600.0,9.231,9.2658,9.2049,9.2223,334600.0
2012-01-31 13:00:00,10.6,10.63,10.6,10.62,172600.0,9.2223,9.2484,9.2223,9.2397,172600.0
2012-01-31 13:30:00,10.62,10.64,10.54,10.56,626000.0,9.2397,9.2571,9.1701,9.1875,626000.0
2012-01-31 14:00:00,10.56,10.6,10.53,10.56,593500.0,9.1875,9.2223,9.1614,9.1875,593500.0
2012-01-31 14:30:00,10.56,10.6,10.56,10.58,298200.0,9.1875,9.2223,9.1875,9.2049,298200.0
2012-01-31 15:00:00,10.58,10.59,10.5,10.5,846500.0,9.2049,9.2136,9.1353,9.1353,846500.0
2012-01-31 15:30:00,10.5,10.61,10.5,10.56,1749300.0,9.1353,9.231,9.1353,9.1875,1749300.0
2012-02-01 09:30:00,10.68,10.72,10.61,10.63,898100.0,9.2919,9.3267,9.231,9.2484,898100.0
2012-02-01 10:00:00,10.63,10.79,10.63,10.79,650100.0,9.2484,9.3876,9.2484,9.3876,650100.0
2012-02-01 10:30:00,10.79,10.82,10.74,10.77,856600.0,9.3876,9.4137,9.3441,9.3702,856600.0
2012-02-01 11:00:00,10.77,10.82,10.74,10.81,929900.0,9.3702,9.4137,9.3441,9.405,929900.0
2012-02-01 11:30:00,10.82,10.84,10.79,10.83,516800.0,9.4137,9.4311,9.3876,9.4224,516800.0
2012-02-01 12:00:00,10.83,10.85,10.83,10.85,278500.0,9.4224,9.4398,9.4224,9.4398,278500.0
2012-02-01 12:30:00,10.85,10.9,10.84,10.89,910800.0,9.4398,9.4833,9.4311,9.4746,910800.0
2012-02-01 13:00:00,10.88,11.01,10.88,10.96,2078700.0,9.4659,9.579,9.4659,9.5355,2078700.0
2012-02-01 13:30:00,10.95,10.98,10.86,10.9,832600.0,9.5268,9.5529,9.4485,9.4833,832600.0
2012-02-01 14:00:00,10.9,10.93,10.84,10.93,585400.0,9.4833,9.5094,9.4311,9.5094,585400.0
2012-02-01 14:30:00,10.93,10.94,10.89,10.93,446400.0,9.5094,9.5181,9.4746,9.5094,446400.0
2012-02-01 15:00:00,10.93,10.95,10.87,10.92,504600.0,9.5094,9.5268,9.4572,9.5007,504600.0
2012-02-01 15:30:00,10.92,10.94,10.88,10.9,1533300.0,9.5007,9.5181,9.4659,9.4833,1533300.0
2012-02-02 09:30:00,10.9,11.05,10.82,11.03,1133500.0,9.4833,9.6138,9.4137,9.5964,1133500.0
2012-02-02 10:00:00,11.04,11.1,11.0,11.04,1043900.0,9.6051,9.6573,9.5703,9.6051,1043900.0
2012-02-02 10:30:00,11.04,11.06,10.98,11.04,695600.0,9.6051,9.6225,9.5529,9.6051,695600.0
2012-02-02 11:00:00,11.05,11.14,11.04,11.13,787600.0,9.6138,9.6921,9.6051,9.6834,787600.0
2012-02-02 11:30:00,11.13,11.14,11.08,11.1,612800.0,9.6834,9.6921,9.6399,9.6573,612800.0
2012-02-02 12:00:00,11.11,11.15,11.1,11.13,599800.0,9.666,9.7008,9.6573,9.6834,599800.0
2012-02-02 12:30:00,11.12,11.13,11.01,11.05,853300.0,9.6747,9.6834,9.579,9.6138,853300.0
2012-02-02 13:00:00,11.04,11.11,11.04,11.11,358600.0,9.6051,9.666,9.6051,9.666,358600.0
2012-02-02 13:30:00,11.11,11.14,11.04,11.06,473000.0,9.666,9.6921,9.6051,9.6225,473000.0
2012-02-02 14:00:00,11.06,11.11,11.06,11.1,673900.0,9.6225,9.666,9.6225,9.6573,673900.0
2012-02-02 14:30:00,11.1,11.12,11.09,11.11,745800.0,9.6573,9.6747,9.6486,9.666,745800.0
2012-02-02 15:00:00,11.12,11.17,11.1,11.14,730200.0,9.6747,9.7182,9.6573,9.6921,730200.0
2012-02-02 15:30:00,11.14,11.15,11.08,11.12,1738500.0,9.6921,9.7008,9.6399,9.6747,1738500.0
2012-02-03 09:30:00,11.25,11.47,11.25,11.35,1964300.0,9.7878,9.9792,9.7878,9.8748,1964300.0
2012-02-03 10:00:00,11.35,11.41,11.33,11.38,1205900.0,9.8748,9.927,9.8574,9.9009,1205900.0
2012-02-03 10:30:00,11.38,11.41,11.28,11.29,1454300.0,9.9009,9.927,9.8139,9.8226,1454300.0
2012-02-03 11:00:00,11.29,11.38,11.28,11.38,760900.0,9.8226,9.9009,9.8139,9.9009,760900.0
2012-02-03 11:30:00,11.38,11.44,11.37,11.4,882200.0,9.9009,9.9531,9.8922,9.9183,882200.0
2012-02-03 12:00:00,11.4,11.52,11.4,11.48,976900.0,9.9183,10.0227,9.9183,9.9879,976900.0
2012-02-03 12:30:00,11.48,11.58,11.47,11.58,1515100.0,9.9879,10.0749,9.9792,10.0749,1515100.0
2012-02-03 13:00:00,11.57,11.58,11.44,11.47,750900.0,10.0662,10.0749,9.9531,9.9792,750900.0
2012-02-03 13:30:00,11.47,11.49,11.4,11.4,530800.0,9.9792,9.9966,9.9183,9.9183,530800.0
2012-02-03 14:00:00,11.41,11.44,11.38,11.4,503200.0,9.927,9.9531,9.9009,9.9183,503200.0
2012-02-03 14:30:00,11.4,11.49,11.39,11.48,555900.0,9.9183,9.9966,9.9096,9.9879,555900.0
2012-02-03 15:00:00,11.48,11.53,11.44,11.45,1418300.0,9.9879,10.0314,9.9531,9.9618,1418300.0
2012-02-03 15:30:00,11.44,11.45,11.3,11.3,2232600.0,9.9531,9.9618,9.8313,9.8313,2232600.0
2012-02-06 09:30:00,11.26,11.28,11.08,11.11,803100.0,9.7965,9.8139,9.6399,9.666,803100.0
2012-02-06 10:00:00,11.12,11.15,10.97,11.04,972000.0,9.6747,9.7008,9.5442,9.6051,972000.0
2012-02-06 10:30:00,11.04,11.08,10.95,10.95,1037300.0,9.6051,9.6399,9.5268,9.5268,1037300.0
2012-02-06 11:00:00,10.96,11.01,10.92,10.94,953300.0,9.5355,9.579,9.5007,9.5181,953300.0
2012-02-06 11:30:00,10.93,11.0,10.93,10.98,497300.0,9.5094,9.5703,9.5094,9.5529,497300.0
2012-02-06 12:00:00,10.98,10.99,10.94,10.95,460300.0,9.5529,9.5616,9.5181,9.5268,460300.0
2012-02-06 12:30:00,10.95,11.13,10.94,11.13,700200.0,9.5268,9.6834,9.5181,9.6834,700200.0
2012-02-06 13:00:00,11.13,11.15,11.06,11.07,467500.0,9.6834,9.7008,9.6225,9.6312,467500.0
2012-02-06 13:30:00,11.07,11.08,10.95,10.96,574100.0,9.6312,9.6399,9.5268,9.5355,574100.0
2012-02-06 14:00:00,10.96,11.01,10.96,11.0,689900.0,9.5355,9.579,9.5355,9.5703,689900.0
2012-02-06 14:30:00,11.0,11.03,10.96,10.97,452600.0,9.5703,9.5964,9.5355,9.5442,452600.0
2012-02-06 15:00:00,10.98,11.02,10.97,10.99,427400.0,9.5529,9.5877,9.5442,9.5616,427400.0
2012-02-06 15:30:00,11.0,11.02,10.96,11.01,1045700.0,9.5703,9.5877,9.5355,9.579,1045700.0
2012-02-07 09:30:00,11.03,11.14,10.95,11.1,849600.0,9.5964,9.6921,9.5268,9.6573,849600.0
2012-02-07 10:00:00,11.1,11.24,11.09,11.13,740400.0,9.6573,9.7791,9.6486,9.6834,740400.0
2012-02-07 10:30:00,11.13,11.24,11.12,11.23,575100.0,9.6834,9.7791,9.6747,9.7704,575100.0
2012-02-07 11:00:00,11.24,11.24,11.18,11.2,650200.0,9.7791,9.7791,9.7269,9.7443,650200.0
2012-02-07 11:30:00,11.2,11.2,11.05,11.1,862800.0,9.7443,9.7443,9.6138,9.6573,862800.0
2012-02-07 12:00:00,11.09,11.1,11.02,11.03,407400.0,9.6486,9.6573,9.5877,9.5964,407400.0
2012-02-07 12:30:00,11.04,11.07,11.03,11.07,498600.0,9.6051,9.6312,9.5964,9.6312,498600.0
2012-02-07 13:00:00,11.06,11.08,11.03,11.05,390900.0,9.6225,9.6399,9.5964,9.6138,390900.0
2012-02-07 13:30:00,11.05,11.05,11.01,11.01,199100.0,9.6138,9.6138,9.579,9.579,199100.0
2012-02-07 14:00:00,11.01,11.03,11.01,11.02,365600.0,9.579,9.5964,9.579,9.5877,365600.0
2012-02-07 14:30:00,11.02,11.03,10.93,10.94,561900.0,9.5877,9.5964,9.5094,9.5181,561900.0
2012-02-07 15:00:00,10.95,11.03,10.94,11.02,462300.0,9.5268,9.5964,9.5181,9.5877,462300.0
2012-02-07 15:30:00,11.02,11.04,10.95,10.96,1259000.0,9.5877,9.6051,9.5268,9.5355,1259000.0
2012-02-08 09:30:00,10.91,10.91,10.7,10.85,1857100.0,9.492,9.492,9.3093,9.4398,1857100.0
2012-02-08 10:00:00,10.85,10.98,10.79,10.95,872600.0,9.4398,9.5529,9.3876,9.5268,872600.0
2012-02-08 10:30:00,10.95,11.04,10.86,11.04,1042100.0,9.5268,9.6051,9.4485,9.6051,1042100.0
2012-02-08 11:00:00,11.04,11.04,10.89,10.94,553500.0,9.6051,9.6051,9.4746,9.5181,553500.0
2012-02-08 11:30:00,10.94,10.98,10.89,10.92,334200.0,9.5181,9.5529,9.4746,9.5007,334200.0
2012-02-08 12:00:00,10.92,10.93,10.9,10.9,175100.0,9.5007,9.5094,9.4833,9.4833,175100.0
2012-02-08 12:30:00,10.91,10.95,10.89,10.93,197000.0,9.492,9.5268,9.4746,9.5094,197000.0
2012-02-08 13:00:00,10.94,10.99,10.93,10.99,237700.0,9.5181,9.5616,9.5094,9.5616,237700.0
2012-02-08 13:30:00,10.98,11.0,10.93,10.97,692200.0,9.5529,9.5703,9.5094,9.5442,692200.0
2012-02-08 14:00:00,10.97,10.99,10.94,10.94,343200.0,9.5442,9.5616,9.5181,9.5181,343200.0
2012-02-08 14:30:00,10.95,10.99,10.94,10.96,284500.0,9.5268,9.5616,9.5181,9.5355,284500.0
2012-02-08 15:00:00,10.96,10.99,10.93,10.96,363700.0,9.5355,9.5616,9.5094,9.5355,363700.0
2012-02-08 15:30:00,10.96,11.0,10.95,10.99,718000.0,9.5355,9.5703,9.5268,9.5616,718000.0
2012-02-09 09:30:00,11.0,11.0,10.87,10.98,828000.0,9.5703,9.5703,9.4572,9.5529,828000.0
2012-02-09 10:00:00,10.98,10.98,10.81,10.85,709300.0,9.5529,9.5529,9.405,9.4398,709300.0
2012-02-09 10:30:00,10.85,10.92,10.78,10.91,908800.0,9.4398,9.5007,9.3789,9.492,908800.0
2012-02-09 11:00:00,10.91,10.91,10.85,10.85,389800.0,9.492,9.492,9.4398,9.4398,389800.0
2012-02-09 11:30:00,10.85,10.89,10.81,10.86,382200.0,9.4398,9.4746,9.405,9.4485,382200.0
2012-02-09 12:00:00,10.86,10.94,10.84,10.86,481400.0,9.4485,9.5181,9.4311,9.4485,481400.0
2012-02-09 12:30:00,10.86,10.9,10.82,10.9,868900.0,9.4485,9.4833,9.4137,9.4833,868900.0
2012-02-09 13:00:00,10.9,11.0,10.89,10.97,557900.0,9.4833,9.5703,9.4746,9.5442,557900.0
2012-02-09 13:30:00,10.97,11.05,10.95,11.01,410900.0,9.5442,9.6138,9.5268,9.579,410900.0
2012-02-09 14:00:00,11.01,11.07,11.0,11.07,436600.0,9.579,9.6312,9.5703,9.6312,436600.0
2012-02-09 14:30:00,11.07,11.08,11.04,11.05,337300.0,9.6312,9.6399,9.6051,9.6138,337300.0
2012-02-09 15:00:00,11.05,11.1,11.04,11.05,357300.0,9.6138,9.6573,9.6051,9.6138,357300.0
2012-02-09 15:30:00,11.05,11.15,11.03,11.12,1972000.0,9.6138,9.7008,9.5964,9.6747,1972000.0
2012-02-10 09:30:00,10.93,11.15,10.85,10.97,2061900.0,9.5094,9.7008,9.4398,9.5442,2061900.0
2012-02-10 10:00:00,10.96,10.99,10.85,10.89,1109700.0,9.5355,9.5616,9.4398,9.4746,1109700.0
2012-02-10 10:30:00,10.89,10.95,10.89,10.93,482100.0,9.4746,9.5268,9.4746,9.5094,482100.0
2012-02-10 11:00:00,10.93,10.96,10.91,10.91,409300.0,9.5094,9.5355,9.492,9.492,409300.0
2012-02-10 11:30:00,10.91,10.96,10.9,10.95,374400.0,9.492,9.5355,9.4833,9.5268,374400.0
2012-02-10 12:00:00,10.94,10.95,10.88,10.9,392800.0,9.5181,9.5268,9.4659,9.4833,392800.0
2012-02-10 12:30:00,10.9,10.93,10.88,10.91,526400.0,9.4833,9.5094,9.4659,9.492,526400.0
2012-02-10 13:00:00,10.92,10.92,10.88,10.9,362600.0,9.5007,9.5007,9.4659,9.4833,362600.0
2012-02-10 13:30:00,10.9,10.9,10.83,10.85,419900.0,9.4833,9.4833,9.4224,9.4398,419900.0
2012-02-10 14:00:00,10.86,10.88,10.83,10.86,476400.0,9.4485,9.4659,9.4224,9.4485,476400.0
2012-02-10 14:30:00,10.86,10.9,10.83,10.83,384300.0,9.4485,9.4833,9.4224,9.4224,384300.0
2012-02-10 15:00:00,10.83,10.87,10.81,10.87,396900.0,9.4224,9.4572,9.405,9.4572,396900.0
2012-02-10 15:30:00,10.87,10.89,10.83,10.89,616700.0,9.4572,9.4746,9.4224,9.4746,616700.0
2012-02-13 09:30:00,10.94,11.09,10.91,11.06,891900.0,9.5181,9.6486,9.492,9.6225,891900.0
2012-02-13 10:00:00,11.06,11.13,11.04,11.11,711700.0,9.6225,9.6834,9.6051,9.666,711700.0
2012-02-13 10:30:00,11.11,11.12,11.04,11.09,882600.0,9.666,9.6747,9.6051,9.6486,882600.0
2012-02-13 11:00:00,11.09,11.14,11.09,11.12,731600.0,9.6486,9.6921,9.6486,9.6747,731600.0
2012-02-13 11:30:00,11.12,11.14,11.11,11.12,308300.0,9.6747,9.6921,9.666,9.6747,308300.0
2012-02-13 12:00:00,11.12,11.18,11.12,11.16,443200.0,9.6747,9.7269,9.6747,9.7095,443200.0
2012-02-13 12:30:00,11.15,11.2,11.13,11.19,271100.0,9.7008,9.7443,9.6834,9.7356,271100.0
2012-02-13 13:00:00,11.2,11.2,11.17,11.18,236500.0,9.7443,9.7443,9.7182,9.7269,236500.0
2012-02-13 13:30:00,11.19,11.2,11.17,11.18,220500.0,9.7356,9.7443,9.7182,9.7269,220500.0
2012-02-13 14:00:00,11.19,11.2,11.17,11.19,275500.0,9.7356,9.7443,9.7182,9.7356,275500.0
2012-02-13 14:30:00,11.19,11.24,11.18,11.18,484800.0,9.7356,9.7791,9.7269,9.7269,484800.0
2012-02-13 15:00:00,11.19,11.2,11.13,11.15,1102600.0,9.7356,9.7443,9.6834,9.7008,1102600.0
2012-02-13 15:30:00,11.15,11.17,11.11,11.15,900400.0,9.7008,9.7182,9.666,9.7008,900400.0
2012-02-14 09:30:00,11.1,11.15,10.94,10.95,959100.0,9.6573,9.7008,9.5181,9.5268,959100.0
2012-02-14 10:00:00,10.95,11.01,10.85,10.98,1138900.0,9.5268,9.579,9.4398,9.5529,1138900.0
2012-02-14 10:30:00,10.99,10.99,10.85,10.87,1256000.0,9.5616,9.5616,9.4398,9.4572,1256000.0
2012-02-14 11:00:00,10.88,10.9,10.82,10.88,953600.0,9.4659,9.4833,9.4137,9.4659,953600.0
2012-02-14 11:30:00,10.88,10.97,10.87,10.95,680100.0,9.4659,9.5442,9.4572,9.5268,680100.0
2012-02-14 12:00:00,10.95,11.01,10.94,10.99,589400.0,9.5268,9.579,9.5181,9.5616,589400.0
2012-02-14 12:30:00,10.99,11.06,10.99,11.01,559600.0,9.5616,9.6225,9.5616,9.579,559600.0
2012-02-14 13:00:00,11.01,11.04,10.99,11.01,439100.0,9.579,9.6051,9.5616,9.579,439100.0
2012-02-14 13:30:00,11.0,11.04,10.98,11.0,272400.0,9.5703,9.6051,9.5529,9.5703,272400.0
2012-02-14 14:00:00,11.0,11.02,10.93,10.95,545500.0,9.5703,9.5877,9.5094,9.5268,545500.0
2012-02-14 14:30:00,10.95,10.95,10.9,10.93,373000.0,9.5268,9.5268,9.4833,9.5094,373000.0
2012-02-14 15:00:00,10.92,10.95,10.86,10.86,408000.0,9.5007,9.5268,9.4485,9.4485,408000.0
2012-02-14 15:30:00,10.87,10.99,10.86,10.95,842600.0,9.4572,9.5616,9.4485,9.5268,842600.0
2012-02-15 09:30:00,10.94,11.06,10.81,11.01,658900.0,9.5181,9.6225,9.405,9.579,658900.0
2012-02-15 10:00:00,11.01,11.06,10.95,11.05,874800.0,9.579,9.6225,9.5268,9.6138,874800.0
2012-02-15 10:30:00,11.05,11.08,10.96,10.99,803500.0,9.6138,9.6399,9.5355,9.5616,803500.0
2012-02-15 11:00:00,11.0,11.03,10.95,11.02,792100.0,9.5703,9.5964,9.5268,9.5877,792100.0
2012-02-15 11:30:00,11.02,11.04,11.0,11.02,318900.0,9.5877,9.6051,9.5703,9.5877,318900.0
2012-02-15 12:00:00,11.02,11.04,10.93,10.96,322000.0,9.5877,9.6051,9.5094,9.5355,322000.0
2012-02-15 12:30:00,10.96,10.98,10.84,10.86,611900.0,9.5355,9.5529,9.4311,9.4485,611900.0
2012-02-15 13:00:00,10.86,10.9,10.8,10.88,311700.0,9.4485,9.4833,9.3963,9.4659,311700.0
2012-02-15 13:30:00,10.89,10.9,10.8,10.82,458700.0,9.4746,9.4833,9.3963,9.4137,458700.0
2012-02-15 14:00:00,10.82,10.88,10.74,10.86,902200.0,9.4137,9.4659,9.3441,9.4485,902200.0
2012-02-15 14:30:00,10.86,10.87,10.78,10.78,644300.0,9.4485,9.4572,9.3789,9.3789,644300.0
2012-02-15 15:00:00,10.79,10.85,10.77,10.81,659700.0,9.3876,9.4398,9.3702,9.405,659700.0
2012-02-15 15:30:00,10.82,10.85,10.8,10.83,766600.0,9.4137,9.4398,9.3963,9.4224,766600.0
2012-02-16 09:30:00,10.8,10.85,10.71,10.76,1681800.0,9.3963,9.4398,9.318,9.3615,1681800.0
2012-02-16 10:00:00,10.76,10.87,10.76,10.78,1470900.0,9.3615,9.4572,9.3615,9.3789,1470900.0
2012-02-16 10:30:00,10.77,10.78,10.67,10.68,1358900.0,9.3702,9.3789,9.2832,9.2919,1358900.0
2012-02-16 11:00:00,10.68,10.77,10.67,10.77,718500.0,9.2919,9.3702,9.2832,9.3702,718500.0
2012-02-16 11:30:00,10.76,10.87,10.75,10.85,552000.0,9.3615,9.4572,9.3528,9.4398,552000.0
2012-02-16 12:00:00,10.84,10.89,10.83,10.84,759300.0,9.4311,9.4746,9.4224,9.4311,759300.0
2012-02-16 12:30:00,10.84,10.86,10.78,10.83,599400.0,9.4311,9.4485,9.3789,9.4224,599400.0
2012-02-16 13:00:00,10.82,10.85,10.79,10.81,624200.0,9.4137,9.4398,9.3876,9.405,624200.0
2012-02-16 13:30:00,10.81,10.89,10.81,10.85,411100.0,9.405,9.4746,9.405,9.4398,411100.0
2012-02-16 14:00:00,10.85,10.91,10.84,10.91,375100.0,9.4398,9.492,9.4311,9.492,375100.0
2012-02-16 14:30:00,10.91,10.92,10.9,10.91,231300.0,9.492,9.5007,9.4833,9.492,231300.0
2012-02-16 15:00:00,10.92,10.95,10.91,10.93,460200.0,9.5007,9.5268,9.492,9.5094,460200.0
2012-02-16 15:30:00,10.93,10.99,10.92,10.93,902000.0,9.5094,9.5616,9.5007,9.5094,902000.0
2012-02-17 09:30:00,11.0,11.05,10.93,10.99,963600.0,9.5703,9.6138,9.5094,9.5616,963600.0
2012-02-17 10:00:00,11.0,11.02,10.97,10.98,439200.0,9.5703,9.5877,9.5442,9.5529,439200.0
2012-02-17 10:30:00,10.98,10.98,10.89,10.91,465500.0,9.5529,9.5529,9.4746,9.492,465500.0
2012-02-17 11:00:00,10.91,10.92,10.68,10.7,1191900.0,9.492,9.5007,9.2919,9.3093,1191900.0
2012-02-17 11:30:00,10.7,10.79,10.68,10.75,658800.0,9.3093,9.3876,9.2919,9.3528,658800.0
2012-02-17 12:00:00,10.75,10.76,10.71,10.74,330100.0,9.3528,9.3615,9.318,9.3441,330100.0
2012-02-17 12:30:00,10.74,10.78,10.73,10.78,399300.0,9.3441,9.3789,9.3354,9.3789,399300.0
2012-02-17 13:00:00,10.78,10.79,10.75,10.78,363400.0,9.3789,9.3876,9.3528,9.3789,363400.0
2012-02-17 13:30:00,10.78,10.81,10.77,10.8,244300.0,9.3789,9.405,9.3702,9.3963,244300.0
2012-02-17 14:00:00,10.8,10.81,10.79,10.81,293000.0,9.3963,9.405,9.3876,9.405,293000.0
2012-02-17 14:30:00,10.81,10.82,10.8,10.82,260000.0,9.405,9.4137,9.3963,9.4137,260000.0
2012-02-17 15:00:00,10.82,10.86,10.81,10.84,524400.0,9.4137,9.4485,9.405,9.4311,524400.0
2012-02-17 15:30:00,10.84,10.85,10.82,10.84,988300.0,9.4311,9.4398,9.4137,9.4311,988300.0
2012-02-21 09:30:00,10.83,10.83,10.4,10.46,2297900.0,9.4224,9.4224,9.0483,9.1005,2297900.0
2012-02-21 10:00:00,10.46,10.5,10.42,10.43,1688700.0,9.1005,9.1353,9.0657,9.0744,1688700.0
2012-02-21 10:30:00,10.43,10.47,10.29,10.33,2434100.0,9.0744,9.1092,8.9526,8.9874,2434100.0
2012-02-21 11:00:00,10.32,10.35,10.13,10.13,1754200.0,8.9787,9.0048,8.8134,8.8134,1754200.0
2012-02-21 11:30:00,10.14,10.14,9.88,9.88,3423300.0,8.8221,8.8221,8.5958,8.5958,3423300.0
2012-02-21 12:00:00,9.88,9.95,9.74,9.85,2423300.0,8.5958,8.6568,8.474,8.5697,2423300.0
2012-02-21 12:30:00,9.85,9.85,9.65,9.66,1940000.0,8.5697,8.5697,8.3957,8.4044,1940000.0
2012-02-21 13:00:00,9.66,9.79,9.6,9.73,1507900.0,8.4044,8.5175,8.3522,8.4653,1507900.0
2012-02-21 13:30:00,9.72,9.77,9.57,9.62,1791900.0,8.4566,8.5001,8.3261,8.3696,1791900.0
2012-02-21 14:00:00,9.61,9.78,9.61,9.76,1298400.0,8.3609,8.5088,8.3609,8.4914,1298400.0
2012-02-21 14:30:00,9.76,9.87,9.76,9.86,1198800.0,8.4914,8.5871,8.4914,8.5784,1198800.0
2012-02-21 15:00:00,9.86,9.93,9.85,9.89,1339100.0,8.5784,8.6394,8.5697,8.6046,1339100.0
2012-02-21 15:30:00,9.89,10.05,9.88,10.04,3039400.0,8.6046,8.7438,8.5958,8.7351,3039400.0
2012-02-22 09:30:00,10.0,10.21,10.0,10.17,1026200.0,8.7003,8.883,8.7003,8.8482,1026200.0
2012-02-22 10:00:00,10.16,10.19,10.04,10.05,857800.0,8.8395,8.8656,8.7351,8.7438,857800.0
2012-02-22 10:30:00,10.05,10.06,9.95,10.04,1117400.0,8.7438,8.7525,8.6568,8.7351,1117400.0
2012-02-22 11:00:00,10.04,10.11,10.03,10.05,697100.0,8.7351,8.796,8.7264,8.7438,697100.0
2012-02-22 11:30:00,10.05,10.09,10.03,10.09,353600.0,8.7438,8.7786,8.7264,8.7786,353600.0
2012-02-22 12:00:00,10.09,10.12,10.06,10.1,648200.0,8.7786,8.8047,8.7525,8.7873,648200.0
2012-02-22 12:30:00,10.1,10.12,10.08,10.1,625300.0,8.7873,8.8047,8.7699,8.7873,625300.0
2012-02-22 13:00:00,10.1,10.13,10.08,10.1,357400.0,8.7873,8.8134,8.7699,8.7873,357400.0
2012-02-22 13:30:00,10.1,10.12,10.09,10.1,329800.0,8.7873,8.8047,8.7786,8.7873,329800.0
2012-02-22 14:00:00,10.1,10.1,9.98,10.0,925500.0,8.7873,8.7873,8.6829,8.7003,925500.0
2012-02-22 14:30:00,10.0,10.02,9.97,9.99,449100.0,8.7003,8.7177,8.6742,8.6916,449100.0
2012-02-22 15:00:00,9.99,10.04,9.96,9.98,770200.0,8.6916,8.7351,8.6655,8.6829,770200.0
2012-02-22 15:30:00,9.99,10.0,9.93,9.94,992800.0,8.6916,8.7003,8.6394,8.6481,992800.0
2012-02-23 09:30:00,10.02,10.04,9.81,9.91,982400.0,8.7177,8.7351,8.5349,8.622,982400.0
2012-02-23 10:00:00,9.91,10.01,9.81,9.84,911300.0,8.622,8.709,8.5349,8.561,911300.0
2012-02-23 10:30:00,9.85,9.89,9.77,9.88,928800.0,8.5697,8.6046,8.5001,8.5958,928800.0
2012-02-23 11:00:00,9.88,9.93,9.86,9.9,566900.0,8.5958,8.6394,8.5784,8.6133,566900.0
2012-02-23 11:30:00,9.9,9.95,9.87,9.94,288000.0,8.6133,8.6568,8.5871,8.6481,288000.0
2012-02-23 12:00:00,9.94,10.0,9.9,9.93,347100.0,8.6481,8.7003,8.6133,8.6394,347100.0
2012-02-23 12:30:00,9.93,9.93,9.86,9.89,251500.0,8.6394,8.6394,8.5784,8.6046,251500.0
2012-02-23 13:00:00,9.89,9.94,9.86,9.86,320300.0,8.6046,8.6481,8.5784,8.5784,320300.0
2012-02-23 13:30:00,9.86,9.86,9.79,9.8,555800.0,8.5784,8.5784,8.5175,8.5262,555800.0
2012-02-23 14:00:00,9.8,9.81,9.68,9.68,935800.0,8.5262,8.5349,8.4218,8.4218,935800.0
2012-02-23 14:30:00,9.68,9.68,9.57,9.62,1490000.0,8.4218,8.4218,8.3261,8.3696,1490000.0
2012-02-23 15:00:00,9.62,9.73,9.6,9.67,1197200.0,8.3696,8.4653,8.3522,8.4131,1197200.0
2012-02-23 15:30:00,9.66,9.73,9.66,9.71,1775600.0,8.4044,8.4653,8.4044,8.4479,1775600.0
2012-02-24 09:30:00,9.74,9.83,9.62,9.82,999700.0,8.474,8.5523,8.3696,8.5436,999700.0
2012-02-24 10:00:00,9.82,9.86,9.65,9.7,969700.0,8.5436,8.5784,8.3957,8.4392,969700.0
2012-02-24 10:30:00,9.7,9.75,9.67,9.7,423700.0,8.4392,8.4827,8.4131,8.4392,423700.0
2012-02-24 11:00:00,9.7,9.74,9.67,9.73,552400.0,8.4392,8.474,8.4131,8.4653,552400.0
2012-02-24 11:30:00,9.72,9.78,9.69,9.76,449200.0,8.4566,8.5088,8.4305,8.4914,449200.0
2012-02-24 12:00:00,9.75,9.76,9.71,9.71,405200.0,8.4827,8.4914,8.4479,8.4479,405200.0
2012-02-24 12:30:00,9.71,9.74,9.69,9.72,694500.0,8.4479,8.474,8.4305,8.4566,694500.0
2012-02-24 13:00:00,9.72,9.74,9.65,9.65,243000.0,8.4566,8.474,8.3957,8.3957,243000.0
2012-02-24 13:30:00,9.65,9.66,9.61,9.62,338600.0,8.3957,8.4044,8.3609,8.3696,338600.0
2012-02-24 14:00:00,9.62,9.66,9.59,9.59,553500.0,8.3696,8.4044,8.3435,8.3435,553500.0
2012-02-24 14:30:00,9.59,9.61,9.54,9.57,1018400.0,8.3435,8.3609,8.3,8.3261,1018400.0
2012-02-24 15:00:00,9.57,9.59,9.51,9.56,875800.0,8.3261,8.3435,8.2739,8.3174,875800.0
2012-02-24 15:30:00,9.56,9.57,9.49,9.52,1400400.0,8.3174,8.3261,8.2565,8.2826,1400400.0
2012-02-27 09:30:00,9.57,9.65,9.5,9.53,1490900.0,8.3261,8.3957,8.2652,8.2913,1490900.0
2012-02-27 10:00:00,9.54,9.56,9.4,9.52,975400.0,8.3,8.3174,8.1782,8.2826,975400.0
2012-02-27 10:30:00,9.53,9.64,9.52,9.59,872100.0,8.2913,8.387,8.2826,8.3435,872100.0
2012-02-27 11:00:00,9.59,9.64,9.52,9.61,778000.0,8.3435,8.387,8.2826,8.3609,778000.0
2012-02-27 11:30:00,9.61,9.67,9.58,9.65,326800.0,8.3609,8.4131,8.3348,8.3957,326800.0
2012-02-27 12:00:00,9.64,9.7,9.61,9.7,975600.0,8.387,8.4392,8.3609,8.4392,975600.0
2012-02-27 12:30:00,9.7,9.7,9.62,9.63,255800.0,8.4392,8.4392,8.3696,8.3783,255800.0
2012-02-27 13:00:00,9.63,9.63,9.56,9.61,565000.0,8.3783,8.3783,8.3174,8.3609,565000.0
2012-02-27 13:30:00,9.61,9.66,9.56,9.6,321800.0,8.3609,8.4044,8.3174,8.3522,321800.0
2012-02-27 14:00:00,9.6,9.62,9.57,9.58,244600.0,8.3522,8.3696,8.3261,8.3348,244600.0
2012-02-27 14:30:00,9.58,9.63,9.56,9.6,307600.0,8.3348,8.3783,8.3174,8.3522,307600.0
2012-02-27 15:00:00,9.6,9.65,9.55,9.63,933800.0,8.3522,8.3957,8.3087,8.3783,933800.0
2012-02-27 15:30:00,9.63,9.74,9.62,9.66,2079100.0,8.3783,8.474,8.3696,8.4044,2079100.0
2012-02-28 09:30:00,9.67,9.78,9.6,9.7,1210900.0,8.4131,8.5088,8.3522,8.4392,1210900.0
2012-02-28 10:00:00,9.7,9.78,9.67,9.78,909100.0,8.4392,8.5088,8.4131,8.5088,909100.0
2012-02-28 10:30:00,9.78,9.84,9.74,9.78,970700.0,8.5088,8.561,8.474,8.5088,970700.0
2012-02-28 11:00:00,9.77,9.79,9.7,9.72,729500.0,8.5001,8.5175,8.4392,8.4566,729500.0
2012-02-28 11:30:00,9.72,9.75,9.67,9.69,596600.0,8.4566,8.4827,8.4131,8.4305,596600.0
2012-02-28 12:00:00,9.69,9.74,9.68,9.73,328300.0,8.4305,8.474,8.4218,8.4653,328300.0
2012-02-28 12:30:00,9.72,9.73,9.66,9.68,637800.0,8.4566,8.4653,8.4044,8.4218,637800.0
2012-02-28 13:00:00,9.69,9.7,9.67,9.7,244300.0,8.4305,8.4392,8.4131,8.4392,244300.0
2012-02-28 13:30:00,9.7,9.88,9.69,9.85,1598100.0,8.4392,8.5958,8.4305,8.5697,1598100.0
2012-02-28 14:00:00,9.84,9.92,9.8,9.85,1088700.0,8.561,8.6307,8.5262,8.5697,1088700.0
2012-02-28 14:30:00,9.85,9.92,9.85,9.87,675800.0,8.5697,8.6307,8.5697,8.5871,675800.0
2012-02-28 15:00:00,9.87,9.9,9.83,9.9,829000.0,8.5871,8.6133,8.5523,8.6133,829000.0
2012-02-28 15:30:00,9.9,9.92,9.84,9.89,1663200.0,8.6133,8.6307,8.561,8.6046,1663200.0
2012-02-29 09:30:00,9.85,9.98,9.81,9.83,1096300.0,8.5697,8.6829,8.5349,8.5523,1096300.0
2012-02-29 10:00:00,9.84,9.95,9.81,9.92,968600.0,8.561,8.6568,8.5349,8.6307,968600.0
2012-02-29 10:30:00,9.92,9.99,9.78,9.93,984600.0,8.6307,8.6916,8.5088,8.6394,984600.0
2012-02-29 11:00:00,9.93,9.98,9.9,9.93,868100.0,8.6394,8.6829,8.6133,8.6394,868100.0
2012-02-29 11:30:00,9.92,10.07,9.92,9.98,993600.0,8.6307,8.7612,8.6307,8.6829,993600.0
2012-02-29 12:00:00,9.98,10.01,9.95,9.97,263300.0,8.6829,8.709,8.6568,8.6742,263300.0
2012-02-29 12:30:00,9.97,9.98,9.89,9.93,314700.0,8.6742,8.6829,8.6046,8.6394,314700.0
2012-02-29 13:00:00,9.93,9.98,9.92,9.95,324500.0,8.6394,8.6829,8.6307,8.6568,324500.0
2012-02-29 13:30:00,9.96,9.97,9.93,9.96,221900.0,8.6655,8.6742,8.6394,8.6655,221900.0
2012-02-29 14:00:00,9.95,9.97,9.88,9.88,419400.0,8.6568,8.6742,8.5958,8.5958,419400.0
2012-02-29 14:30:00,9.89,9.89,9.85,9.86,462100.0,8.6046,8.6046,8.5697,8.5784,462100.0
2012-02-29 15:00:00,9.85,9.88,9.82,9.82,368200.0,8.5697,8.5958,8.5436,8.5436,368200.0
2012-02-29 15:30:00,9.83,9.83,9.75,9.8,1311600.0,8.5523,8.5523,8.4827,8.5262,1311600.0
2012-03-01 09:30:00,9.81,9.84,9.69,9.75,700500.0,8.5349,8.561,8.4305,8.4827,700500.0
2012-03-01 10:00:00,9.74,9.84,9.69,9.78,1043700.0,8.474,8.561,8.4305,8.5088,1043700.0
2012-03-01 10:30:00,9.78,9.79,9.71,9.76,464900.0,8.5088,8.5175,8.4479,8.4914,464900.0
2012-03-01 11:00:00,9.76,9.92,9.76,9.89,769800.0,8.4914,8.6307,8.4914,8.6046,769800.0
2012-03-01 11:30:00,9.88,9.93,9.82,9.89,1212500.0,8.5958,8.6394,8.5436,8.6046,1212500.0
2012-03-01 12:00:00,9.88,9.89,9.84,9.84,218100.0,8.5958,8.6046,8.561,8.561,218100.0
2012-03-01 12:30:00,9.84,9.86,9.79,9.8,426900.0,8.561,8.5784,8.5175,8.5262,426900.0
2012-03-01 13:00:00,9.81,9.83,9.77,9.79,496300.0,8.5349,8.5523,8.5001,8.5175,496300.0
2012-03-01 13:30:00,9.8,9.8,9.76,9.78,369900.0,8.5262,8.5262,8.4914,8.5088,369900.0
2012-03-01 14:00:00,9.79,9.79,9.73,9.73,442400.0,8.5175,8.5175,8.4653,8.4653,442400.0
2012-03-01 14:30:00,9.74,9.75,9.72,9.74,235400.0,8.474,8.4827,8.4566,8.474,235400.0
2012-03-01 15:00:00,9.74,9.75,9.61,9.64,1295000.0,8.474,8.4827,8.3609,8.387,1295000.0
2012-03-01 15:30:00,9.65,9.68,9.59,9.63,2836900.0,8.3957,8.4218,8.3435,8.3783,2836900.0
2012-03-02 09:30:00,9.67,9.9,9.62,9.86,1639100.0,8.4131,8.6133,8.3696,8.5784,1639100.0
2012-03-02 10:00:00,9.86,10.0,9.8,9.98,1858600.0,8.5784,8.7003,8.5262,8.6829,1858600.0
2012-03-02 10:30:00,9.98,10.08,9.88,9.99,1488400.0,8.6829,8.7699,8.5958,8.6916,1488400.0
2012-03-02 11:00:00,10.0,10.09,9.99,10.04,904900.0,8.7003,8.7786,8.6916,8.7351,904900.0
2012-03-02 11:30:00,10.04,10.04,9.94,9.95,1909100.0,8.7351,8.7351,8.6481,8.6568,1909100.0
2012-03-02 12:00:00,9.96,9.97,9.87,9.88,791600.0,8.6655,8.6742,8.5871,8.5958,791600.0
2012-03-02 12:30:00,9.88,9.94,9.74,9.79,1888000.0,8.5958,8.6481,8.474,8.5175,1888000.0
2012-03-02 13:00:00,9.79,9.84,9.74,9.81,763700.0,8.5175,8.561,8.474,8.5349,763700.0
2012-03-02 13:30:00,9.81,9.86,9.8,9.83,205600.0,8.5349,8.5784,8.5262,8.5523,205600.0
2012-03-02 14:00:00,9.83,9.84,9.78,9.78,556400.0,8.5523,8.561,8.5088,8.5088,556400.0
2012-03-02 14:30:00,9.78,9.79,9.72,9.72,330200.0,8.5088,8.5175,8.4566,8.4566,330200.0
2012-03-02 15:00:00,9.72,9.76,9.7,9.74,783100.0,8.4566,8.4914,8.4392,8.474,783100.0
2012-03-02 15:30:00,9.74,9.77,9.72,9.75,1872200.0,8.474,8.5001,8.4566,8.4827,1872200.0
2012-03-05 09:30:00,9.71,9.71,9.41,9.66,2606500.0,8.4479,8.4479,8.1869,8.4044,2606500.0
2012-03-05 10:00:00,9.66,9.73,9.6,9.63,1652200.0,8.4044,8.4653,8.3522,8.3783,1652200.0
2012-03-05 10:30:00,9.63,9.67,9.6,9.65,844900.0,8.3783,8.4131,8.3522,8.3957,844900.0
2012-03-05 11:00:00,9.64,9.67,9.59,9.66,762800.0,8.387,8.4131,8.3435,8.4044,762800.0
2012-03-05 11:30:00,9.66,9.67,9.61,9.64,580500.0,8.4044,8.4131,8.3609,8.387,580500.0
2012-03-05 12:00:00,9.64,9.66,9.56,9.66,642700.0,8.387,8.4044,8.3174,8.4044,642700.0
2012-03-05 12:30:00,9.66,9.68,9.6,9.64,630700.0,8.4044,8.4218,8.3522,8.387,630700.0
2012-03-05 13:00:00,9.64,9.67,9.62,9.64,560000.0,8.387,8.4131,8.3696,8.387,560000.0
2012-03-05 13:30:00,9.65,9.72,9.64,9.69,545800.0,8.3957,8.4566,8.387,8.4305,545800.0
2012-03-05 14:00:00,9.69,9.71,9.65,9.68,528700.0,8.4305,8.4479,8.3957,8.4218,528700.0
2012-03-05 14:30:00,9.68,9.75,9.65,9.72,655000.0,8.4218,8.4827,8.3957,8.4566,655000.0
2012-03-05 15:00:00,9.72,9.74,9.67,9.74,585200.0,8.4566,8.474,8.4131,8.474,585200.0
2012-03-05 15:30:00,9.74,9.74,9.65,9.67,1138700.0,8.474,8.474,8.3957,8.4131,1138700.0
2012-03-06 09:30:00,9.53,9.82,9.51,9.52,1652700.0,8.2913,8.5436,8.2739,8.2826,1652700.0
2012-03-06 10:00:00,9.52,9.53,9.45,9.51,1350200.0,8.2826,8.2913,8.2217,8.2739,1350200.0
2012-03-06 10:30:00,9.5,9.62,9.5,9.51,826600.0,8.2652,8.3696,8.2652,8.2739,826600.0
2012-03-06 11:00:00,9.5,9.53,9.39,9.48,932500.0,8.2652,8.2913,8.1695,8.2478,932500.0
2012-03-06 11:30:00,9.47,9.48,9.42,9.44,342100.0,8.2391,8.2478,8.1956,8.213,342100.0
2012-03-06 12:00:00,9.43,9.44,9.39,9.41,506200.0,8.2043,8.213,8.1695,8.1869,506200.0
2012-03-06 12:30:00,9.42,9.44,9.36,9.39,316600.0,8.1956,8.213,8.1434,8.1695,316600.0
2012-03-06 13:00:00,9.38,9.42,9.3,9.3,504600.0,8.1608,8.1956,8.0912,8.0912,504600.0
2012-03-06 13:30:00,9.3,9.47,9.3,9.47,713200.0,8.0912,8.2391,8.0912,8.2391,713200.0
2012-03-06 14:00:00,9.46,9.49,9.38,9.39,454100.0,8.2304,8.2565,8.1608,8.1695,454100.0
2012-03-06 14:30:00,9.4,9.41,9.31,9.31,267500.0,8.1782,8.1869,8.0999,8.0999,267500.0
2012-03-06 15:00:00,9.31,9.4,9.31,9.34,525400.0,8.0999,8.1782,8.0999,8.126,525400.0
2012-03-06 15:30:00,9.34,9.38,9.29,9.36,1311900.0,8.126,8.1608,8.0825,8.1434,1311900.0
2012-03-07 09:30:00,9.39,9.53,9.34,9.46,549000.0,8.1695,8.2913,8.126,8.2304,549000.0
2012-03-07 10:00:00,9.46,9.58,9.45,9.52,643400.0,8.2304,8.3348,8.2217,8.2826,643400.0
2012-03-07 10:30:00,9.52,9.53,9.49,9.51,555700.0,8.2826,8.2913,8.2565,8.2739,555700.0
2012-03-07 11:00:00,9.51,9.6,9.5,9.54,954300.0,8.2739,8.3522,8.2652,8.3,954300.0
2012-03-07 11:30:00,9.54,9.55,9.47,9.49,409600.0,8.3,8.3087,8.2391,8.2565,409600.0
2012-03-07 12:00:00,9.48,9.49,9.41,9.43,411900.0,8.2478,8.2565,8.1869,8.2043,411900.0
2012-03-07 12:30:00,9.43,9.45,9.41,9.43,265000.0,8.2043,8.2217,8.1869,8.2043,265000.0
2012-03-07 13:00:00,9.43,9.44,9.4,9.41,249900.0,8.2043,8.213,8.1782,8.1869,249900.0
2012-03-07 13:30:00,9.4,9.44,9.39,9.44,357600.0,8.1782,8.213,8.1695,8.213,357600.0
2012-03-07 14:00:00,9.44,9.46,9.38,9.39,490700.0,8.213,8.2304,8.1608,8.1695,490700.0
2012-03-07 14:30:00,9.39,9.4,9.37,9.4,389100.0,8.1695,8.1782,8.1521,8.1782,389100.0
2012-03-07 15:00:00,9.39,9.41,9.37,9.37,508200.0,8.1695,8.1869,8.1521,8.1521,508200.0
2012-03-07 15:30:00,9.38,9.39,9.35,9.38,833700.0,8.1608,8.1695,8.1347,8.1608,833700.0
2012-03-08 09:30:00,9.31,9.45,9.26,9.31,982100.0,8.0999,8.2217,8.0564,8.0999,982100.0
2012-03-08 10:00:00,9.31,9.37,9.24,9.35,1067200.0,8.0999,8.1521,8.039,8.1347,1067200.0
2012-03-08 10:30:00,9.36,9.37,9.24,9.3,885800.0,8.1434,8.1521,8.039,8.0912,885800.0
2012-03-08 11:00:00,9.3,9.41,9.29,9.38,730600.0,8.0912,8.1869,8.0825,8.1608,730600.0
2012-03-08 11:30:00,9.38,9.45,9.36,9.42,950000.0,8.1608,8.2217,8.1434,8.1956,950000.0
2012-03-08 12:00:00,9.42,9.54,9.41,9.53,976900.0,8.1956,8.3,8.1869,8.2913,976900.0
2012-03-08 12:30:00,9.53,9.56,9.49,9.5,670900.0,8.2913,8.3174,8.2565,8.2652,670900.0
2012-03-08 13:00:00,9.5,9.54,9.48,9.49,459200.0,8.2652,8.3,8.2478,8.2565,459200.0
2012-03-08 13:30:00,9.5,9.5,9.43,9.44,253700.0,8.2652,8.2652,8.2043,8.213,253700.0
2012-03-08 14:00:00,9.45,9.49,9.42,9.46,554600.0,8.2217,8.2565,8.1956,8.2304,554600.0
2012-03-08 14:30:00,9.46,9.54,9.46,9.51,473500.0,8.2304,8.3,8.2304,8.2739,473500.0
2012-03-08 15:00:00,9.52,9.52,9.48,9.5,569500.0,8.2826,8.2826,8.2478,8.2652,569500.0
2012-03-08 15:30:00,9.5,9.51,9.46,9.48,868200.0,8.2652,8.2739,8.2304,8.2478,868200.0
2012-03-09 09:30:00,9.6,9.6,9.39,9.39,841200.0,8.3522,8.3522,8.1695,8.1695,841200.0
2012-03-09 10:00:00,9.39,9.51,9.38,9.49,817300.0,8.1695,8.2739,8.1608,8.2565,817300.0
2012-03-09 10:30:00,9.49,9.58,9.44,9.46,905800.0,8.2565,8.3348,8.213,8.2304,905800.0
2012-03-09 11:00:00,9.45,9.46,9.38,9.4,972800.0,8.2217,8.2304,8.1608,8.1782,972800.0
2012-03-09 11:30:00,9.39,9.43,9.38,9.38,705900.0,8.1695,8.2043,8.1608,8.1608,705900.0
2012-03-09 12:00:00,9.38,9.47,9.36,9.46,974500.0,8.1608,8.2391,8.1434,8.2304,974500.0
2012-03-09 12:30:00,9.46,9.49,9.43,9.44,685500.0,8.2304,8.2565,8.2043,8.213,685500.0
2012-03-09 13:00:00,9.44,9.46,9.42,9.43,284800.0,8.213,8.2304,8.1956,8.2043,284800.0
2012-03-09 13:30:00,9.43,9.44,9.36,9.36,598600.0,8.2043,8.213,8.1434,8.1434,598600.0
2012-03-09 14:00:00,9.37,9.4,9.36,9.39,592900.0,8.1521,8.1782,8.1434,8.1695,592900.0
2012-03-09 14:30:00,9.38,9.4,9.34,9.36,659000.0,8.1608,8.1782,8.126,8.1434,659000.0
2012-03-09 15:00:00,9.36,9.39,9.35,9.38,613600.0,8.1434,8.1695,8.1347,8.1608,613600.0
2012-03-09 15:30:00,9.38,9.39,9.34,9.38,1044000.0,8.1608,8.1695,8.126,8.1608,1044000.0
2012-03-12 09:30:00,9.4,9.51,9.35,9.47,1161700.0,8.1782,8.2739,8.1347,8.2391,1161700.0
2012-03-12 10:00:00,9.48,9.53,9.45,9.51,920000.0,8.2478,8.2913,8.2217,8.2739,920000.0
2012-03-12 10:30:00,9.51,9.51,9.42,9.47,663600.0,8.2739,8.2739,8.1956,8.2391,663600.0
2012-03-12 11:00:00,9.47,9.47,9.32,9.37,870900.0,8.2391,8.2391,8.1086,8.1521,870900.0
2012-03-12 11:30:00,9.36,9.41,9.36,9.39,251700.0,8.1434,8.1869,8.1434,8.1695,251700.0
2012-03-12 12:00:00,9.38,9.39,9.31,9.32,736100.0,8.1608,8.1695,8.0999,8.1086,736100.0
2012-03-12 12:30:00,9.32,9.34,9.25,9.27,469700.0,8.1086,8.126,8.0477,8.0651,469700.0
2012-03-12 13:00:00,9.28,9.29,9.23,9.25,855900.0,8.0738,8.0825,8.0303,8.0477,855900.0
2012-03-12 13:30:00,9.25,9.26,9.22,9.25,513200.0,8.0477,8.0564,8.0216,8.0477,513200.0
2012-03-12 14:00:00,9.25,9.25,9.21,9.21,710100.0,8.0477,8.0477,8.0129,8.0129,710100.0
2012-03-12 14:30:00,9.21,9.23,9.19,9.2,867100.0,8.0129,8.0303,7.9955,8.0042,867100.0
2012-03-12 15:00:00,9.2,9.22,9.19,9.2,677800.0,8.0042,8.0216,7.9955,8.0042,677800.0
2012-03-12 15:30:00,9.2,9.22,9.19,9.2,2100700.0,8.0042,8.0216,7.9955,8.0042,2100700.0
2012-03-13 09:30:00,9.38,9.4,9.15,9.25,2756500.0,8.1608,8.1782,7.9607,8.0477,2756500.0
2012-03-13 10:00:00,9.25,9.32,9.24,9.3,1428000.0,8.0477,8.1086,8.039,8.0912,1428000.0
2012-03-13 10:30:00,9.3,9.34,9.22,9.31,1332600.0,8.0912,8.126,8.0216,8.0999,1332600.0
2012-03-13 11:00:00,9.3,9.37,9.29,9.35,1788000.0,8.0912,8.1521,8.0825,8.1347,1788000.0
2012-03-13 11:30:00,9.35,9.38,9.33,9.36,955100.0,8.1347,8.1608,8.1173,8.1434,955100.0
2012-03-13 12:00:00,9.37,9.37,9.34,9.36,1290000.0,8.1521,8.1521,8.126,8.1434,1290000.0
2012-03-13 12:30:00,9.36,9.36,9.22,9.26,788900.0,8.1434,8.1434,8.0216,8.0564,788900.0
2012-03-13 13:00:00,9.26,9.29,9.26,9.29,396900.0,8.0564,8.0825,8.0564,8.0825,396900.0
2012-03-13 13:30:00,9.28,9.29,9.2,9.22,1102500.0,8.0738,8.0825,8.0042,8.0216,1102500.0
2012-03-13 14:00:00,9.21,9.24,9.18,9.21,745200.0,8.0129,8.039,7.9868,8.0129,745200.0
2012-03-13 14:30:00,9.21,9.22,9.13,9.18,827400.0,8.0129,8.0216,7.9433,7.9868,827400.0
2012-03-13 15:00:00,9.18,9.26,9.18,9.25,1314000.0,7.9868,8.0564,7.9868,8.0477,1314000.0
2012-03-13 15:30:00,9.24,9.31,9.24,9.29,1302300.0,8.039,8.0999,8.039,8.0825,1302300.0
2012-03-14 09:30:00,9.3,9.31,9.23,9.29,1551200.0,8.0912,8.0999,8.0303,8.0825,1551200.0
2012-03-14 10:00:00,9.29,9.3,9.19,9.21,893700.0,8.0825,8.0912,7.9955,8.0129,893700.0
2012-03-14 10:30:00,9.2,9.22,9.13,9.15,1443900.0,8.0042,8.0216,7.9433,7.9607,1443900.0
2012-03-14 11:00:00,9.14,9.15,9.07,9.11,1603500.0,7.952,7.9607,7.8911,7.9259,1603500.0
2012-03-14 11:30:00,9.11,9.23,9.1,9.23,676400.0,7.9259,8.0303,7.9172,8.0303,676400.0
2012-03-14 12:00:00,9.23,9.25,9.22,9.22,350600.0,8.0303,8.0477,8.0216,8.0216,350600.0
2012-03-14 12:30:00,9.22,9.28,9.21,9.27,660600.0,8.0216,8.0738,8.0129,8.0651,660600.0
2012-03-14 13:00:00,9.27,9.28,9.19,9.21,674000.0,8.0651,8.0738,7.9955,8.0129,674000.0
2012-03-14 13:30:00,9.22,9.22,9.16,9.18,526700.0,8.0216,8.0216,7.9694,7.9868,526700.0
2012-03-14 14:00:00,9.18,9.22,9.11,9.22,624000.0,7.9868,8.0216,7.9259,8.0216,624000.0
2012-03-14 14:30:00,9.22,9.24,9.19,9.22,719700.0,8.0216,8.039,7.9955,8.0216,719700.0
2012-03-14 15:00:00,9.21,9.25,9.19,9.25,970500.0,8.0129,8.0477,7.9955,8.0477,970500.0
2012-03-14 15:30:00,9.25,9.31,9.25,9.29,1626600.0,8.0477,8.0999,8.0477,8.0825,1626600.0
2012-03-15 09:30:00,9.29,9.54,9.25,9.53,1489500.0,8.0825,8.3,8.0477,8.2913,1489500.0
2012-03-15 10:00:00,9.52,9.59,9.49,9.58,1260900.0,8.2826,8.3435,8.2565,8.3348,1260900.0
2012-03-15 10:30:00,9.57,9.64,9.51,9.53,622800.0,8.3261,8.387,8.2739,8.2913,622800.0
2012-03-15 11:00:00,9.54,9.83,9.5,9.81,2663900.0,8.3,8.5523,8.2652,8.5349,2663900.0
2012-03-15 11:30:00,9.81,9.82,9.59,9.66,5005500.0,8.5349,8.5436,8.3435,8.4044,5005500.0
2012-03-15 12:00:00,9.67,9.77,9.54,9.73,3282400.0,8.4131,8.5001,8.3,8.4653,3282400.0
2012-03-15 12:30:00,9.72,9.8,9.71,9.72,1391100.0,8.4566,8.5262,8.4479,8.4566,1391100.0
2012-03-15 13:00:00,9.72,9.74,9.67,9.7,693700.0,8.4566,8.474,8.4131,8.4392,693700.0
2012-03-15 13:30:00,9.7,9.7,9.67,9.69,513700.0,8.4392,8.4392,8.4131,8.4305,513700.0
2012-03-15 14:00:00,9.69,9.74,9.68,9.73,638200.0,8.4305,8.474,8.4218,8.4653,638200.0
2012-03-15 14:30:00,9.74,9.75,9.7,9.72,636900.0,8.474,8.4827,8.4392,8.4566,636900.0
2012-03-15 15:00:00,9.72,9.72,9.67,9.71,1167400.0,8.4566,8.4566,8.4131,8.4479,1167400.0
2012-03-15 15:30:00,9.71,9.71,9.62,9.63,2118700.0,8.4479,8.4479,8.3696,8.3783,2118700.0
2012-03-16 09:30:00,9.66,9.69,9.51,9.58,861500.0,8.4044,8.4305,8.2739,8.3348,861500.0
2012-03-16 10:00:00,9.57,9.58,9.39,9.41,885500.0,8.3261,8.3348,8.1695,8.1869,885500.0
2012-03-16 10:30:00,9.42,9.49,9.41,9.45,657500.0,8.1956,8.2565,8.1869,8.2217,657500.0
2012-03-16 11:00:00,9.45,9.46,9.4,9.4,382000.0,8.2217,8.2304,8.1782,8.1782,382000.0
2012-03-16 11:30:00,9.41,9.41,9.36,9.37,450700.0,8.1869,8.1869,8.1434,8.1521,450700.0
2012-03-16 12:00:00,9.37,9.39,9.3,9.39,1059600.0,8.1521,8.1695,8.0912,8.1695,1059600.0
2012-03-16 12:30:00,9.39,9.42,9.33,9.39,654600.0,8.1695,8.1956,8.1173,8.1695,654600.0
2012-03-16 13:00:00,9.39,9.4,9.37,9.39,236400.0,8.1695,8.1782,8.1521,8.1695,236400.0
2012-03-16 13:30:00,9.39,9.44,9.37,9.43,359000.0,8.1695,8.213,8.1521,8.2043,359000.0
2012-03-16 14:00:00,9.42,9.43,9.33,9.33,605400.0,8.1956,8.2043,8.1173,8.1173,605400.0
2012-03-16 14:30:00,9.33,9.35,9.28,9.29,493400.0,8.1173,8.1347,8.0738,8.0825,493400.0
2012-03-16 15:00:00,9.29,9.32,9.23,9.25,1588600.0,8.0825,8.1086,8.0303,8.0477,1588600.0
2012-03-16 15:30:00,9.25,9.27,9.21,9.24,3146000.0,8.0477,8.0651,8.0129,8.039,3146000.0
2012-03-19 09:30:00,9.25,9.27,9.2,9.25,1488100.0,8.0477,8.0651,8.0042,8.0477,1488100.0
2012-03-19 10:00:00,9.24,9.27,9.17,9.25,1510600.0,8.039,8.0651,7.9781,8.0477,1510600.0
2012-03-19 10:30:00,9.25,9.3,9.2,9.28,1459600.0,8.0477,8.0912,8.0042,8.0738,1459600.0
2012-03-19 11:00:00,9.28,9.28,9.24,9.24,418000.0,8.0738,8.0738,8.039,8.039,418000.0
2012-03-19 11:30:00,9.25,9.31,9.2,9.31,853000.0,8.0477,8.0999,8.0042,8.0999,853000.0
2012-03-19 12:00:00,9.31,9.32,9.28,9.28,453900.0,8.0999,8.1086,8.0738,8.0738,453900.0
2012-03-19 12:30:00,9.29,9.38,9.28,9.35,297500.0,8.0825,8.1608,8.0738,8.1347,297500.0
2012-03-19 13:00:00,9.34,9.4,9.34,9.39,554000.0,8.126,8.1782,8.126,8.1695,554000.0
2012-03-19 13:30:00,9.38,9.41,9.38,9.38,413900.0,8.1608,8.1869,8.1608,8.1608,413900.0
2012-03-19 14:00:00,9.38,9.4,9.35,9.36,287100.0,8.1608,8.1782,8.1347,8.1434,287100.0
2012-03-19 14:30:00,9.35,9.38,9.34,9.35,308500.0,8.1347,8.1608,8.126,8.1347,308500.0
2012-03-19 15:00:00,9.34,9.36,9.27,9.28,674000.0,8.126,8.1434,8.0651,8.0738,674000.0
2012-03-19 15:30:00,9.29,9.32,9.28,9.31,953000.0,8.0825,8.1086,8.0738,8.0999,953000.0
2012-03-20 09:30:00,9.36,9.49,9.25,9.27,1460400.0,8.1434,8.2565,8.0477,8.0651,1460400.0
2012-03-20 10:00:00,9.26,9.32,9.24,9.31,838600.0,8.0564,8.1086,8.039,8.0999,838600.0
2012-03-20 10:30:00,9.31,9.44,9.3,9.43,1121900.0,8.0999,8.213,8.0912,8.2043,1121900.0
2012-03-20 11:00:00,9.42,9.5,9.4,9.46,749900.0,8.1956,8.2652,8.1782,8.2304,749900.0
2012-03-20 11:30:00,9.47,9.47,9.45,9.46,363300.0,8.2391,8.2391,8.2217,8.2304,363300.0
2012-03-20 12:00:00,9.46,9.5,9.45,9.47,342600.0,8.2304,8.2652,8.2217,8.2391,342600.0
2012-03-20 12:30:00,9.47,9.48,9.43,9.43,276100.0,8.2391,8.2478,8.2043,8.2043,276100.0
2012-03-20 13:00:00,9.44,9.49,9.43,9.49,366100.0,8.213,8.2565,8.2043,8.2565,366100.0
2012-03-20 13:30:00,9.49,9.63,9.49,9.62,1368100.0,8.2565,8.3783,8.2565,8.3696,1368100.0
2012-03-20 14:00:00,9.62,9.63,9.51,9.55,598600.0,8.3696,8.3783,8.2739,8.3087,598600.0
2012-03-20 14:30:00,9.55,9.57,9.53,9.57,499700.0,8.3087,8.3261,8.2913,8.3261,499700.0
2012-03-20 15:00:00,9.57,9.59,9.53,9.57,625500.0,8.3261,8.3435,8.2913,8.3261,625500.0
2012-03-20 15:30:00,9.58,9.58,9.48,9.54,1047400.0,8.3348,8.3348,8.2478,8.3,1047400.0
2012-03-21 09:30:00,9.58,9.61,9.45,9.61,1442200.0,8.3348,8.3609,8.2217,8.3609,1442200.0
2012-03-21 10:00:00,9.6,9.72,9.56,9.7,1852100.0,8.3522,8.4566,8.3174,8.4392,1852100.0
2012-03-21 10:30:00,9.71,9.78,9.68,9.72,2313900.0,8.4479,8.5088,8.4218,8.4566,2313900.0
2012-03-21 11:00:00,9.73,9.75,9.65,9.7,1541500.0,8.4653,8.4827,8.3957,8.4392,1541500.0
2012-03-21 11:30:00,9.71,9.93,9.66,9.73,2194300.0,8.4479,8.6394,8.4044,8.4653,2194300.0
2012-03-21 12:00:00,9.73,9.79,9.7,9.74,1566000.0,8.4653,8.5175,8.4392,8.474,1566000.0
2012-03-21 12:30:00,9.74,9.79,9.7,9.79,1143400.0,8.474,8.5175,8.4392,8.5175,1143400.0
2012-03-21 13:00:00,9.79,9.83,9.74,9.75,1265900.0,8.5175,8.5523,8.474,8.4827,1265900.0
2012-03-21 13:30:00,9.76,9.78,9.7,9.71,828400.0,8.4914,8.5088,8.4392,8.4479,828400.0
2012-03-21 14:00:00,9.71,9.86,9.69,9.84,2042500.0,8.4479,8.5784,8.4305,8.561,2042500.0
2012-03-21 14:30:00,9.84,9.87,9.76,9.78,1190100.0,8.561,8.5871,8.4914,8.5088,1190100.0
2012-03-21 15:00:00,9.78,9.8,9.73,9.75,792000.0,8.5088,8.5262,8.4653,8.4827,792000.0
2012-03-21 15:30:00,9.75,9.8,9.74,9.74,2112800.0,8.4827,8.5262,8.474,8.474,2112800.0
2012-03-22 09:30:00,9.73,9.96,9.71,9.86,2990200.0,8.4653,8.6655,8.4479,8.5784,2990200.0
2012-03-22 10:00:00,9.85,9.9,9.61,9.62,2112500.0,8.5697,8.6133,8.3609,8.3696,2112500.0
2012-03-22 10:30:00,9.63,9.74,9.62,9.67,936000.0,8.3783,8.474,8.3696,8.4131,936000.0
2012-03-22 11:00:00,9.67,9.68,9.57,9.64,1067600.0,8.4131,8.4218,8.3261,8.387,1067600.0
2012-03-22 11:30:00,9.65,9.69,9.57,9.68,850500.0,8.3957,8.4305,8.3261,8.4218,850500.0
2012-03-22 12:00:00,9.68,9.7,9.58,9.63,774800.0,8.4218,8.4392,8.3348,8.3783,774800.0
2012-03-22 12:30:00,9.63,9.66,9.6,9.64,431700.0,8.3783,8.4044,8.3522,8.387,431700.0
2012-03-22 13:00:00,9.64,9.67,9.6,9.62,365700.0,8.387,8.4131,8.3522,8.3696,365700.0
2012-03-22 13:30:00,9.61,9.63,9.54,9.54,866000.0,8.3609,8.3783,8.3,8.3,866000.0
2012-03-22 14:00:00,9.54,9.58,9.54,9.55,367000.0,8.3,8.3348,8.3,8.3087,367000.0
2012-03-22 14:30:00,9.55,9.56,9.46,9.5,793100.0,8.3087,8.3174,8.2304,8.2652,793100.0
2012-03-22 15:00:00,9.49,9.56,9.46,9.51,1180100.0,8.2565,8.3174,8.2304,8.2739,1180100.0
2012-03-22 15:30:00,9.51,9.54,9.48,9.54,1704500.0,8.2739,8.3,8.2478,8.3,1704500.0
2012-03-23 09:30:00,9.51,9.69,9.45,9.65,1886300.0,8.2739,8.4305,8.2217,8.3957,1886300.0
2012-03-23 10:00:00,9.65,9.65,9.54,9.55,950300.0,8.3957,8.3957,8.3,8.3087,950300.0
2012-03-23 10:30:00,9.54,9.58,9.52,9.54,359400.0,8.3,8.3348,8.2826,8.3,359400.0
2012-03-23 11:00:00,9.54,9.65,9.51,9.62,654700.0,8.3,8.3957,8.2739,8.3696,654700.0
2012-03-23 11:30:00,9.61,9.63,9.56,9.59,279200.0,8.3609,8.3783,8.3174,8.3435,279200.0
2012-03-23 12:00:00,9.59,9.59,9.54,9.54,174800.0,8.3435,8.3435,8.3,8.3,174800.0
2012-03-23 12:30:00,9.54,9.57,9.53,9.55,665200.0,8.3,8.3261,8.2913,8.3087,665200.0
2012-03-23 13:00:00,9.56,9.62,9.56,9.59,783600.0,8.3174,8.3696,8.3174,8.3435,783600.0
2012-03-23 13:30:00,9.6,9.61,9.56,9.57,461200.0,8.3522,8.3609,8.3174,8.3261,461200.0
2012-03-23 14:00:00,9.58,9.6,9.57,9.59,285200.0,8.3348,8.3522,8.3261,8.3435,285200.0
2012-03-23 14:30:00,9.59,9.64,9.59,9.61,453400.0,8.3435,8.387,8.3435,8.3609,453400.0
2012-03-23 15:00:00,9.61,9.67,9.6,9.64,725200.0,8.3609,8.4131,8.3522,8.387,725200.0
2012-03-23 15:30:00,9.64,9.65,9.6,9.61,1337000.0,8.387,8.3957,8.3522,8.3609,1337000.0
2012-03-26 09:30:00,9.68,9.75,9.61,9.64,1073000.0,8.4218,8.4827,8.3609,8.387,1073000.0
2012-03-26 10:00:00,9.64,9.66,9.53,9.53,829500.0,8.387,8.4044,8.2913,8.2913,829500.0
2012-03-26 10:30:00,9.53,9.61,9.53,9.61,868600.0,8.2913,8.3609,8.2913,8.3609,868600.0
2012-03-26 11:00:00,9.61,9.64,9.58,9.63,457600.0,8.3609,8.387,8.3348,8.3783,457600.0
2012-03-26 11:30:00,9.63,9.76,9.63,9.74,1253000.0,8.3783,8.4914,8.3783,8.474,1253000.0
2012-03-26 12:00:00,9.75,9.77,9.72,9.74,663200.0,8.4827,8.5001,8.4566,8.474,663200.0
2012-03-26 12:30:00,9.74,9.79,9.71,9.78,324400.0,8.474,8.5175,8.4479,8.5088,324400.0
2012-03-26 13:00:00,9.78,9.79,9.71,9.76,341100.0,8.5088,8.5175,8.4479,8.4914,341100.0
2012-03-26 13:30:00,9.76,9.84,9.76,9.81,564700.0,8.4914,8.561,8.4914,8.5349,564700.0
2012-03-26 14:00:00,9.81,9.85,9.8,9.85,455100.0,8.5349,8.5697,8.5262,8.5697,455100.0
2012-03-26 14:30:00,9.85,9.88,9.83,9.83,535100.0,8.5697,8.5958,8.5523,8.5523,535100.0
2012-03-26 15:00:00,9.83,9.88,9.81,9.87,741800.0,8.5523,8.5958,8.5349,8.5871,741800.0
2012-03-26 15:30:00,9.87,9.9,9.85,9.88,1588200.0,8.5871,8.6133,8.5697,8.5958,1588200.0
2012-03-27 09:30:00,9.85,9.92,9.79,9.81,1042200.0,8.5697,8.6307,8.5175,8.5349,1042200.0
2012-03-27 10:00:00,9.82,9.83,9.74,9.79,731400.0,8.5436,8.5523,8.474,8.5175,731400.0
2012-03-27 10:30:00,9.79,9.81,9.77,9.79,315300.0,8.5175,8.5349,8.5001,8.5175,315300.0
2012-03-27 11:00:00,9.79,9.86,9.76,9.85,631400.0,8.5175,8.5784,8.4914,8.5697,631400.0
2012-03-27 11:30:00,9.85,9.86,9.84,9.85,634800.0,8.5697,8.5784,8.561,8.5697,634800.0
2012-03-27 12:00:00,9.85,9.89,9.84,9.89,355100.0,8.5697,8.6046,8.561,8.6046,355100.0
2012-03-27 12:30:00,9.88,9.89,9.85,9.86,214300.0,8.5958,8.6046,8.5697,8.5784,214300.0
2012-03-27 13:00:00,9.86,9.86,9.77,9.81,739200.0,8.5784,8.5784,8.5001,8.5349,739200.0
2012-03-27 13:30:00,9.8,9.83,9.75,9.81,657300.0,8.5262,8.5523,8.4827,8.5349,657300.0
2012-03-27 14:00:00,9.81,9.82,9.78,9.78,376200.0,8.5349,8.5436,8.5088,8.5088,376200.0
2012-03-27 14:30:00,9.78,9.79,9.74,9.78,324500.0,8.5088,8.5175,8.474,8.5088,324500.0
2012-03-27 15:00:00,9.78,9.8,9.75,9.76,622100.0,8.5088,8.5262,8.4827,8.4914,622100.0
2012-03-27 15:30:00,9.75,9.82,9.72,9.82,1612300.0,8.4827,8.5436,8.4566,8.5436,1612300.0
2012-03-28 09:30:00,9.87,10.09,9.86,10.02,2608600.0,8.5871,8.7786,8.5784,8.7177,2608600.0
2012-03-28 10:00:00,10.02,10.22,10.02,10.15,1664300.0,8.7177,8.8917,8.7177,8.8308,1664300.0
2012-03-28 10:30:00,10.15,10.19,10.11,10.14,1006600.0,8.8308,8.8656,8.796,8.8221,1006600.0
2012-03-28 11:00:00,10.13,10.27,10.09,10.22,1255400.0,8.8134,8.9352,8.7786,8.8917,1255400.0
2012-03-28 11:30:00,10.22,10.23,10.08,10.12,1582400.0,8.8917,8.9004,8.7699,8.8047,1582400.0
2012-03-28 12:00:00,10.12,10.21,10.11,10.21,801800.0,8.8047,8.883,8.796,8.883,801800.0
2012-03-28 12:30:00,10.21,10.28,10.19,10.26,1164900.0,8.883,8.9439,8.8656,8.9265,1164900.0
2012-03-28 13:00:00,10.25,10.28,10.21,10.24,799200.0,8.9178,8.9439,8.883,8.9091,799200.0
2012-03-28 13:30:00,10.24,10.28,10.18,10.19,345400.0,8.9091,8.9439,8.8569,8.8656,345400.0
2012-03-28 14:00:00,10.19,10.19,10.08,10.14,705500.0,8.8656,8.8656,8.7699,8.8221,705500.0
2012-03-28 14:30:00,10.15,10.15,10.1,10.12,849800.0,8.8308,8.8308,8.7873,8.8047,849800.0
2012-03-28 15:00:00,10.11,10.18,10.0,10.0,937300.0,8.796,8.8569,8.7003,8.7003,937300.0
2012-03-28 15:30:00,10.0,10.07,10.0,10.01,3101300.0,8.7003,8.7612,8.7003,8.709,3101300.0
2012-03-29 09:30:00,10.01,10.02,9.76,9.82,1390000.0,8.709,8.7177,8.4914,8.5436,1390000.0
2012-03-29 10:00:00,9.82,9.92,9.79,9.83,1307700.0,8.5436,8.6307,8.5175,8.5523,1307700.0
2012-03-29 10:30:00,9.83,9.93,9.83,9.86,1121500.0,8.5523,8.6394,8.5523,8.5784,1121500.0
2012-03-29 11:00:00,9.86,9.9,9.8,9.81,813500.0,8.5784,8.6133,8.5262,8.5349,813500.0
2012-03-29 11:30:00,9.8,9.87,9.79,9.85,569400.0,8.5262,8.5871,8.5175,8.5697,569400.0
2012-03-29 12:00:00,9.86,9.87,9.85,9.86,272800.0,8.5784,8.5871,8.5697,8.5784,272800.0
2012-03-29 12:30:00,9.86,9.98,9.84,9.97,657000.0,8.5784,8.6829,8.561,8.6742,657000.0
2012-03-29 13:00:00,9.97,9.98,9.91,9.93,613900.0,8.6742,8.6829,8.622,8.6394,613900.0
2012-03-29 13:30:00,9.93,10.05,9.93,10.01,824600.0,8.6394,8.7438,8.6394,8.709,824600.0
2012-03-29 14:00:00,10.02,10.1,10.01,10.09,813400.0,8.7177,8.7873,8.709,8.7786,813400.0
2012-03-29 14:30:00,10.09,10.11,10.07,10.07,652900.0,8.7786,8.796,8.7612,8.7612,652900.0
2012-03-29 15:00:00,10.07,10.08,10.02,10.06,994700.0,8.7612,8.7699,8.7177,8.7525,994700.0
2012-03-29 15:30:00,10.06,10.1,10.05,10.07,1224700.0,8.7525,8.7873,8.7438,8.7612,1224700.0
2012-03-30 09:30:00,10.02,10.02,9.78,9.96,1546900.0,8.7177,8.7177,8.5088,8.6655,1546900.0
2012-03-30 10:00:00,9.96,9.96,9.84,9.86,980700.0,8.6655,8.6655,8.561,8.5784,980700.0
2012-03-30 10:30:00,9.87,9.88,9.8,9.82,866100.0,8.5871,8.5958,8.5262,8.5436,866100.0
2012-03-30 11:00:00,9.81,9.88,9.81,9.84,967400.0,8.5349,8.5958,8.5349,8.561,967400.0
2012-03-30 11:30:00,9.83,9.87,9.8,9.81,764800.0,8.5523,8.5871,8.5262,8.5349,764800.0
2012-03-30 12:00:00,9.8,9.84,9.73,9.83,1750500.0,8.5262,8.561,8.4653,8.5523,1750500.0
2012-03-30 12:30:00,9.83,9.83,9.82,9.83,271600.0,8.5523,8.5523,8.5436,8.5523,271600.0
2012-03-30 13:00:00,9.82,9.87,9.8,9.86,520200.0,8.5436,8.5871,8.5262,8.5784,520200.0
2012-03-30 13:30:00,9.85,9.9,9.85,9.88,352100.0,8.5697,8.6133,8.5697,8.5958,352100.0
2012-03-30 14:00:00,9.88,9.9,9.86,9.88,544200.0,8.5958,8.6133,8.5784,8.5958,544200.0
2012-03-30 14:30:00,9.88,9.91,9.86,9.9,687600.0,8.5958,8.622,8.5784,8.6133,687600.0
2012-03-30 15:00:00,9.89,9.91,9.87,9.89,653200.0,8.6046,8.622,8.5871,8.6046,653200.0
2012-03-30 15:30:00,9.89,9.94,9.88,9.92,1251400.0,8.6046,8.6481,8.5958,8.6307,1251400.0
2012-04-02 09:30:00,9.88,10.05,9.8,9.95,1132000.0,8.5958,8.7438,8.5262,8.6568,1132000.0
2012-04-02 10:00:00,9.95,10.06,9.94,10.01,942100.0,8.6568,8.7525,8.6481,8.709,942100.0
2012-04-02 10:30:00,10.0,10.02,9.98,10.01,665500.0,8.7003,8.7177,8.6829,8.709,665500.0
2012-04-02 11:00:00,10.01,10.05,9.97,10.04,906300.0,8.709,8.7438,8.6742,8.7351,906300.0
2012-04-02 11:30:00,10.03,10.07,10.0,10.07,609400.0,8.7264,8.7612,8.7003,8.7612,609400.0
2012-04-02 12:00:00,10.07,10.08,9.94,9.97,698800.0,8.7612,8.7699,8.6481,8.6742,698800.0
2012-04-02 12:30:00,9.98,10.02,9.96,10.02,549400.0,8.6829,8.7177,8.6655,8.7177,549400.0
2012-04-02 13:00:00,10.02,10.04,9.99,10.02,663800.0,8.7177,8.7351,8.6916,8.7177,663800.0
2012-04-02 13:30:00,10.02,10.02,9.98,10.02,486600.0,8.7177,8.7177,8.6829,8.7177,486600.0
2012-04-02 14:00:00,10.02,10.02,9.99,10.0,286500.0,8.7177,8.7177,8.6916,8.7003,286500.0
2012-04-02 14:30:00,10.0,10.04,9.99,10.03,566100.0,8.7003,8.7351,8.6916,8.7264,566100.0
2012-04-02 15:00:00,10.03,10.06,9.99,10.0,746400.0,8.7264,8.7525,8.6916,8.7003,746400.0
2012-04-02 15:30:00,10.0,10.04,9.99,10.02,1568900.0,8.7003,8.7351,8.6916,8.7177,1568900.0
2012-04-03 09:30:00,10.08,10.58,10.07,10.46,3354500.0,8.7699,9.2049,8.7612,9.1005,3354500.0
2012-04-03 10:00:00,10.46,10.54,10.42,10.45,1396200.0,9.1005,9.1701,9.0657,9.0918,1396200.0
2012-04-03 10:30:00,10.46,10.5,10.36,10.38,1192100.0,9.1005,9.1353,9.0135,9.0309,1192100.0
2012-04-03 11:00:00,10.39,10.39,10.26,10.26,703300.0,9.0396,9.0396,8.9265,8.9265,703300.0
2012-04-03 11:30:00,10.26,10.34,10.25,10.29,827700.0,8.9265,8.9961,8.9178,8.9526,827700.0
2012-04-03 12:00:00,10.29,10.33,10.27,10.31,788300.0,8.9526,8.9874,8.9352,8.97,788300.0
2012-04-03 12:30:00,10.31,10.35,10.29,10.29,1491400.0,8.97,9.0048,8.9526,8.9526,1491400.0
2012-04-03 13:00:00,10.3,10.31,10.27,10.27,804800.0,8.9613,8.97,8.9352,8.9352,804800.0
2012-04-03 13:30:00,10.28,10.32,10.25,10.31,807900.0,8.9439,8.9787,8.9178,8.97,807900.0
2012-04-03 14:00:00,10.31,10.34,10.25,10.33,1599500.0,8.97,8.9961,8.9178,8.9874,1599500.0
2012-04-03 14:30:00,10.33,10.37,10.3,10.33,556300.0,8.9874,9.0222,8.9613,8.9874,556300.0
2012-04-03 15:00:00,10.34,10.34,10.26,10.26,1209100.0,8.9961,8.9961,8.9265,8.9265,1209100.0
2012-04-03 15:30:00,10.27,10.32,10.26,10.31,1574500.0,8.9352,8.9787,8.9265,8.97,1574500.0
2012-04-04 09:30:00,10.25,10.53,10.2,10.53,1684500.0,8.9178,9.1614,8.8743,9.1614,1684500.0
2012-04-04 10:00:00,10.52,10.55,10.38,10.44,1460400.0,9.1527,9.1788,9.0309,9.0831,1460400.0
2012-04-04 10:30:00,10.44,10.53,10.44,10.48,1279600.0,9.0831,9.1614,9.0831,9.1179,1279600.0
2012-04-04 11:00:00,10.49,10.57,10.48,10.51,848300.0,9.1266,9.1962,9.1179,9.144,848300.0
2012-04-04 11:30:00,10.52,10.54,10.5,10.52,500600.0,9.1527,9.1701,9.1353,9.1527,500600.0
2012-04-04 12:00:00,10.51,10.62,10.51,10.59,1104800.0,9.144,9.2397,9.144,9.2136,1104800.0
2012-04-04 12:30:00,10.59,10.6,10.56,10.58,640700.0,9.2136,9.2223,9.1875,9.2049,640700.0
2012-04-04 13:00:00,10.58,10.58,10.48,10.51,470600.0,9.2049,9.2049,9.1179,9.144,470600.0
2012-04-04 13:30:00,10.5,10.55,10.5,10.55,354500.0,9.1353,9.1788,9.1353,9.1788,354500.0
2012-04-04 14:00:00,10.54,10.56,10.51,10.54,520700.0,9.1701,9.1875,9.144,9.1701,520700.0
2012-04-04 14:30:00,10.53,10.6,10.53,10.59,777500.0,9.1614,9.2223,9.1614,9.2136,777500.0
2012-04-04 15:00:00,10.59,10.6,10.53,10.53,544700.0,9.2136,9.2223,9.1614,9.1614,544700.0
2012-04-04 15:30:00,10.53,10.54,10.48,10.49,1182800.0,9.1614,9.1701,9.1179,9.1266,1182800.0
2012-04-05 09:30:00,10.4,10.64,10.35,10.56,1565700.0,9.0483,9.2571,9.0048,9.1875,1565700.0
2012-04-05 10:00:00,10.55,10.56,10.49,10.5,519900.0,9.1788,9.1875,9.1266,9.1353,519900.0
2012-04-05 10:30:00,10.49,10.52,10.45,10.46,321500.0,9.1266,9.1527,9.0918,9.1005,321500.0
2012-04-05 11:00:00,10.46,10.46,10.38,10.42,386100.0,9.1005,9.1005,9.0309,9.0657,386100.0
2012-04-05 11:30:00,10.42,10.48,10.38,10.46,758400.0,9.0657,9.1179,9.0309,9.1005,758400.0
2012-04-05 12:00:00,10.46,10.5,10.44,10.48,295900.0,9.1005,9.1353,9.0831,9.1179,295900.0
2012-04-05 12:30:00,10.48,10.51,10.46,10.51,537400.0,9.1179,9.144,9.1005,9.144,537400.0
2012-04-05 13:00:00,10.51,10.55,10.45,10.46,796100.0,9.144,9.1788,9.0918,9.1005,796100.0
2012-04-05 13:30:00,10.45,10.46,10.41,10.44,423000.0,9.0918,9.1005,9.057,9.0831,423000.0
2012-04-05 14:00:00,10.44,10.46,10.34,10.34,882200.0,9.0831,9.1005,8.9961,8.9961,882200.0
2012-04-05 14:30:00,10.35,10.35,10.29,10.32,570000.0,9.0048,9.0048,8.9526,8.9787,570000.0
2012-04-05 15:00:00,10.33,10.35,10.32,10.33,361300.0,8.9874,9.0048,8.9787,8.9874,361300.0
2012-04-05 15:30:00,10.33,10.38,10.33,10.36,744800.0,8.9874,9.0309,8.9874,9.0135,744800.0
2012-04-09 09:30:00,10.3,10.39,10.15,10.39,932200.0,8.9613,9.0396,8.8308,9.0396,932200.0
2012-04-09 10:00:00,10.38,10.4,10.25,10.29,825600.0,9.0309,9.0483,8.9178,8.9526,825600.0
2012-04-09 10:30:00,10.28,10.34,10.28,10.34,236400.0,8.9439,8.9961,8.9439,8.9961,236400.0
2012-04-09 11:00:00,10.34,10.34,10.26,10.29,443500.0,8.9961,8.9961,8.9265,8.9526,443500.0
2012-04-09 11:30:00,10.29,10.35,10.29,10.34,258500.0,8.9526,9.0048,8.9526,8.9961,258500.0
2012-04-09 12:00:00,10.34,10.37,10.3,10.34,535100.0,8.9961,9.0222,8.9613,8.9961,535100.0
2012-04-09 12:30:00,10.35,10.4,10.34,10.36,351700.0,9.0048,9.0483,8.9961,9.0135,351700.0
2012-04-09 13:00:00,10.36,10.36,10.29,10.31,302200.0,9.0135,9.0135,8.9526,8.97,302200.0
2012-04-09 13:30:00,10.3,10.34,10.3,10.31,305000.0,8.9613,8.9961,8.9613,8.97,305000.0
2012-04-09 14:00:00,10.32,10.33,10.27,10.29,300000.0,8.9787,8.9874,8.9352,8.9526,300000.0
2012-04-09 14:30:00,10.29,10.35,10.27,10.32,321300.0,8.9526,9.0048,8.9352,8.9787,321300.0
2012-04-09 15:00:00,10.32,10.32,10.3,10.32,163800.0,8.9787,8.9787,8.9613,8.9787,163800.0
2012-04-09 15:30:00,10.31,10.32,10.27,10.29,606800.0,8.97,8.9787,8.9352,8.9526,606800.0
2012-04-10 09:30:00,10.26,10.36,10.18,10.18,913100.0,8.9265,9.0135,8.8569,8.8569,913100.0
2012-04-10 10:00:00,10.19,10.27,10.12,10.16,840400.0,8.8656,8.9352,8.8047,8.8395,840400.0
2012-04-10 10:30:00,10.17,10.19,10.09,10.11,565900.0,8.8482,8.8656,8.7786,8.796,565900.0
2012-04-10 11:00:00,10.11,10.12,10.0,10.0,395700.0,8.796,8.8047,8.7003,8.7003,395700.0
2012-04-10 11:30:00,10.0,10.02,9.83,9.84,783200.0,8.7003,8.7177,8.5523,8.561,783200.0
2012-04-10 12:00:00,9.83,9.94,9.78,9.92,1394600.0,8.5523,8.6481,8.5088,8.6307,1394600.0
2012-04-10 12:30:00,9.92,9.97,9.89,9.92,724100.0,8.6307,8.6742,8.6046,8.6307,724100.0
2012-04-10 13:00:00,9.92,9.93,9.86,9.88,534000.0,8.6307,8.6394,8.5784,8.5958,534000.0
2012-04-10 13:30:00,9.88,9.89,9.85,9.87,378800.0,8.5958,8.6046,8.5697,8.5871,378800.0
2012-04-10 14:00:00,9.87,9.92,9.84,9.89,502500.0,8.5871,8.6307,8.561,8.6046,502500.0
2012-04-10 14:30:00,9.89,9.9,9.82,9.86,364400.0,8.6046,8.6133,8.5436,8.5784,364400.0
2012-04-10 15:00:00,9.86,9.87,9.81,9.82,422000.0,8.5784,8.5871,8.5349,8.5436,422000.0
2012-04-10 15:30:00,9.82,9.85,9.8,9.81,1386800.0,8.5436,8.5697,8.5262,8.5349,1386800.0
2012-04-11 09:30:00,9.94,10.04,9.91,9.92,894900.0,8.6481,8.7351,8.622,8.6307,894900.0
2012-04-11 10:00:00,9.93,10.0,9.9,9.99,537700.0,8.6394,8.7003,8.6133,8.6916,537700.0
2012-04-11 10:30:00,10.0,10.08,9.98,10.04,780200.0,8.7003,8.7699,8.6829,8.7351,780200.0
2012-04-11 11:00:00,10.04,10.05,9.91,9.95,528300.0,8.7351,8.7438,8.622,8.6568,528300.0
2012-04-11 11:30:00,9.94,9.95,9.88,9.89,556300.0,8.6481,8.6568,8.5958,8.6046,556300.0
2012-04-11 12:00:00,9.89,9.93,9.84,9.93,783700.0,8.6046,8.6394,8.561,8.6394,783700.0
2012-04-11 12:30:00,9.92,9.98,9.92,9.98,430100.0,8.6307,8.6829,8.6307,8.6829,430100.0
2012-04-11 13:00:00,9.97,10.0,9.97,10.0,351900.0,8.6742,8.7003,8.6742,8.7003,351900.0
2012-04-11 13:30:00,10.0,10.01,9.98,10.0,247400.0,8.7003,8.709,8.6829,8.7003,247400.0
2012-04-11 14:00:00,10.0,10.0,9.95,9.96,243000.0,8.7003,8.7003,8.6568,8.6655,243000.0
2012-04-11 14:30:00,9.96,9.98,9.93,9.96,212500.0,8.6655,8.6829,8.6394,8.6655,212500.0
2012-04-11 15:00:00,9.96,9.97,9.89,9.9,410900.0,8.6655,8.6742,8.6046,8.6133,410900.0
2012-04-11 15:30:00,9.91,9.93,9.88,9.91,665700.0,8.622,8.6394,8.5958,8.622,665700.0
2012-04-12 09:30:00,9.98,10.35,9.98,10.34,1214200.0,8.6829,9.0048,8.6829,8.9961,1214200.0
2012-04-12 10:00:00,10.34,10.45,10.25,10.28,1681900.0,8.9961,9.0918,8.9178,8.9439,1681900.0
2012-04-12 10:30:00,10.27,10.43,10.27,10.43,663300.0,8.9352,9.0744,8.9352,9.0744,663300.0
2012-04-12 11:00:00,10.43,10.49,10.39,10.46,825700.0,9.0744,9.1266,9.0396,9.1005,825700.0
2012-04-12 11:30:00,10.46,10.46,10.38,10.4,209700.0,9.1005,9.1005,9.0309,9.0483,209700.0
2012-04-12 12:00:00,10.4,10.45,10.4,10.45,313500.0,9.0483,9.0918,9.0483,9.0918,313500.0
2012-04-12 12:30:00,10.45,10.46,10.3,10.32,1740500.0,9.0918,9.1005,8.9613,8.9787,1740500.0
2012-04-12 13:00:00,10.32,10.35,10.22,10.26,1334900.0,8.9787,9.0048,8.8917,8.9265,1334900.0
2012-04-12 13:30:00,10.26,10.3,10.2,10.24,699200.0,8.9265,8.9613,8.8743,8.9091,699200.0
2012-04-12 14:00:00,10.24,10.29,10.23,10.29,333500.0,8.9091,8.9526,8.9004,8.9526,333500.0
2012-04-12 14:30:00,10.29,10.29,10.25,10.27,186600.0,8.9526,8.9526,8.9178,8.9352,186600.0
2012-04-12 15:00:00,10.27,10.32,10.27,10.3,344200.0,8.9352,8.9787,8.9352,8.9613,344200.0
2012-04-12 15:30:00,10.29,10.32,10.26,10.26,959900.0,8.9526,8.9787,8.9265,8.9265,959900.0
2012-04-13 09:30:00,10.21,10.26,10.1,10.11,1261400.0,8.883,8.9265,8.7873,8.796,1261400.0
2012-04-13 10:00:00,10.11,10.26,10.11,10.2,1073700.0,8.796,8.9265,8.796,8.8743,1073700.0
2012-04-13 10:30:00,10.19,10.21,10.14,10.2,575600.0,8.8656,8.883,8.8221,8.8743,575600.0
2012-04-13 11:00:00,10.2,10.21,10.14,10.16,598600.0,8.8743,8.883,8.8221,8.8395,598600.0
2012-04-13 11:30:00,10.17,10.18,10.13,10.14,218700.0,8.8482,8.8569,8.8134,8.8221,218700.0
2012-04-13 12:00:00,10.15,10.16,10.1,10.12,163200.0,8.8308,8.8395,8.7873,8.8047,163200.0
2012-04-13 12:30:00,10.12,10.17,10.11,10.15,482100.0,8.8047,8.8482,8.796,8.8308,482100.0
2012-04-13 13:00:00,10.14,10.16,10.11,10.14,240700.0,8.8221,8.8395,8.796,8.8221,240700.0
2012-04-13 13:30:00,10.14,10.16,10.12,10.12,428900.0,8.8221,8.8395,8.8047,8.8047,428900.0
2012-04-13 14:00:00,10.12,10.14,10.08,10.11,393200.0,8.8047,8.8221,8.7699,8.796,393200.0
2012-04-13 14:30:00,10.11,10.15,10.1,10.13,307000.0,8.796,8.8308,8.7873,8.8134,307000.0
2012-04-13 15:00:00,10.13,10.15,10.13,10.15,170300.0,8.8134,8.8308,8.8134,8.8308,170300.0
2012-04-13 15:30:00,10.15,10.17,10.11,10.12,742800.0,8.8308,8.8482,8.796,8.8047,742800.0
2012-04-16 09:30:00,10.15,10.28,10.15,10.17,1135600.0,8.8308,8.9439,8.8308,8.8482,1135600.0
2012-04-16 10:00:00,10.17,10.19,10.08,10.18,1168100.0,8.8482,8.8656,8.7699,8.8569,1168100.0
2012-04-16 10:30:00,10.18,10.38,10.16,10.35,1766800.0,8.8569,9.0309,8.8395,9.0048,1766800.0
2012-04-16 11:00:00,10.34,10.37,10.26,10.27,766700.0,8.9961,9.0222,8.9265,8.9352,766700.0
2012-04-16 11:30:00,10.27,10.27,10.2,10.2,400900.0,8.9352,8.9352,8.8743,8.8743,400900.0
2012-04-16 12:00:00,10.2,10.25,10.19,10.25,367400.0,8.8743,8.9178,8.8656,8.9178,367400.0
2012-04-16 12:30:00,10.24,10.25,10.2,10.25,541400.0,8.9091,8.9178,8.8743,8.9178,541400.0
2012-04-16 13:00:00,10.26,10.39,10.24,10.37,1193400.0,8.9265,9.0396,8.9091,9.0222,1193400.0
2012-04-16 13:30:00,10.38,10.38,10.32,10.35,504800.0,9.0309,9.0309,8.9787,9.0048,504800.0
2012-04-16 14:00:00,10.35,10.38,10.34,10.36,959500.0,9.0048,9.0309,8.9961,9.0135,959500.0
2012-04-16 14:30:00,10.35,10.46,10.35,10.4,1392200.0,9.0048,9.1005,9.0048,9.0483,1392200.0
2012-04-16 15:00:00,10.39,10.41,10.35,10.36,1286600.0,9.0396,9.057,9.0048,9.0135,1286600.0
2012-04-16 15:30:00,10.36,10.38,10.23,10.26,3043300.0,9.0135,9.0309,8.9004,8.9265,3043300.0
2012-04-17 09:30:00,10.35,10.48,10.33,10.37,1962300.0,9.0048,9.1179,8.9874,9.0222,1962300.0
2012-04-17 10:00:00,10.36,10.4,10.31,10.35,1202700.0,9.0135,9.0483,8.97,9.0048,1202700.0
2012-04-17 10:30:00,10.35,10.36,10.27,10.3,1872800.0,9.0048,9.0135,8.9352,8.9613,1872800.0
2012-04-17 11:00:00,10.3,10.31,10.24,10.25,759100.0,8.9613,8.97,8.9091,8.9178,759100.0
2012-04-17 11:30:00,10.25,10.3,10.24,10.25,483500.0,8.9178,8.9613,8.9091,8.9178,483500.0
2012-04-17 12:00:00,10.25,10.3,10.19,10.28,1089500.0,8.9178,8.9613,8.8656,8.9439,1089500.0
2012-04-17 12:30:00,10.29,10.38,10.27,10.33,1210000.0,8.9526,9.0309,8.9352,8.9874,1210000.0
2012-04-17 13:00:00,10.33,10.35,10.31,10.33,483700.0,8.9874,9.0048,8.97,8.9874,483700.0
2012-04-17 13:30:00,10.34,10.4,10.33,10.39,281600.0,8.9961,9.0483,8.9874,9.0396,281600.0
2012-04-17 14:00:00,10.38,10.41,10.38,10.39,243800.0,9.0309,9.057,9.0309,9.0396,243800.0
2012-04-17 14:30:00,10.4,10.46,10.39,10.45,870300.0,9.0483,9.1005,9.0396,9.0918,870300.0
2012-04-17 15:00:00,10.45,10.46,10.43,10.45,443900.0,9.0918,9.1005,9.0744,9.0918,443900.0
2012-04-17 15:30:00,10.45,10.48,10.43,10.43,1123500.0,9.0918,9.1179,9.0744,9.0744,1123500.0
2012-04-18 09:30:00,10.42,10.61,10.39,10.56,1930800.0,9.0657,9.231,9.0396,9.1875,1930800.0
2012-04-18 10:00:00,10.55,10.58,10.51,10.54,918200.0,9.1788,9.2049,9.144,9.1701,918200.0
2012-04-18 10:30:00,10.55,10.57,10.5,10.52,798500.0,9.1788,9.1962,9.1353,9.1527,798500.0
2012-04-18 11:00:00,10.52,10.55,10.44,10.55,492100.0,9.1527,9.1788,9.0831,9.1788,492100.0
2012-04-18 11:30:00,10.55,10.55,10.5,10.52,604800.0,9.1788,9.1788,9.1353,9.1527,604800.0
2012-04-18 12:00:00,10.51,10.52,10.5,10.5,87300.0,9.144,9.1527,9.1353,9.1353,87300.0
2012-04-18 12:30:00,10.51,10.52,10.47,10.5,599900.0,9.144,9.1527,9.1092,9.1353,599900.0
2012-04-18 13:00:00,10.5,10.52,10.48,10.5,371400.0,9.1353,9.1527,9.1179,9.1353,371400.0
2012-04-18 13:30:00,10.49,10.5,10.42,10.43,343700.0,9.1266,9.1353,9.0657,9.0744,343700.0
2012-04-18 14:00:00,10.43,10.51,10.42,10.51,371100.0,9.0744,9.144,9.0657,9.144,371100.0
2012-04-18 14:30:00,10.51,10.52,10.5,10.51,135600.0,9.144,9.1527,9.1353,9.144,135600.0
2012-04-18 15:00:00,10.52,10.53,10.48,10.49,1029900.0,9.1527,9.1614,9.1179,9.1266,1029900.0
2012-04-18 15:30:00,10.48,10.53,10.47,10.52,2103500.0,9.1179,9.1614,9.1092,9.1527,2103500.0
2012-04-19 09:30:00,10.56,10.64,10.47,10.5,2956500.0,9.1875,9.2571,9.1092,9.1353,2956500.0
2012-04-19 10:00:00,10.5,10.54,10.38,10.51,2160700.0,9.1353,9.1701,9.0309,9.144,2160700.0
2012-04-19 10:30:00,10.5,10.62,10.5,10.58,1045700.0,9.1353,9.2397,9.1353,9.2049,1045700.0
2012-04-19 11:00:00,10.57,10.58,10.48,10.48,397800.0,9.1962,9.2049,9.1179,9.1179,397800.0
2012-04-19 11:30:00,10.49,10.56,10.46,10.55,293300.0,9.1266,9.1875,9.1005,9.1788,293300.0
2012-04-19 12:00:00,10.55,10.55,10.48,10.49,302700.0,9.1788,9.1788,9.1179,9.1266,302700.0
2012-04-19 12:30:00,10.49,10.58,10.47,10.55,313800.0,9.1266,9.2049,9.1092,9.1788,313800.0
2012-04-19 13:00:00,10.55,10.57,10.48,10.48,321100.0,9.1788,9.1962,9.1179,9.1179,321100.0
2012-04-19 13:30:00,10.49,10.56,10.49,10.54,558800.0,9.1266,9.1875,9.1266,9.1701,558800.0
2012-04-19 14:00:00,10.54,10.81,10.53,10.81,2240500.0,9.1701,9.405,9.1614,9.405,2240500.0
2012-04-19 14:30:00,10.81,10.89,10.71,10.85,3422000.0,9.405,9.4746,9.318,9.4398,3422000.0
2012-04-19 15:00:00,10.85,11.03,10.85,10.91,4383100.0,9.4398,9.5964,9.4398,9.492,4383100.0
2012-04-19 15:30:00,10.91,10.92,10.82,10.82,3842300.0,9.492,9.5007,9.4137,9.4137,3842300.0
2012-04-20 09:30:00,10.85,10.94,10.57,10.6,2081500.0,9.4398,9.5181,9.1962,9.2223,2081500.0
2012-04-20 10:00:00,10.59,10.72,10.56,10.71,1609900.0,9.2136,9.3267,9.1875,9.318,1609900.0
2012-04-20 10:30:00,10.72,10.75,10.66,10.75,752600.0,9.3267,9.3528,9.2745,9.3528,752600.0
2012-04-20 11:00:00,10.75,10.8,10.71,10.75,723300.0,9.3528,9.3963,9.318,9.3528,723300.0
2012-04-20 11:30:00,10.76,10.76,10.67,10.68,605400.0,9.3615,9.3615,9.2832,9.2919,605400.0
2012-04-20 12:00:00,10.68,10.7,10.64,10.67,351200.0,9.2919,9.3093,9.2571,9.2832,351200.0
2012-04-20 12:30:00,10.67,10.68,10.65,10.67,298900.0,9.2832,9.2919,9.2658,9.2832,298900.0
2012-04-20 13:00:00,10.67,10.76,10.66,10.75,396300.0,9.2832,9.3615,9.2745,9.3528,396300.0
2012-04-20 13:30:00,10.74,10.75,10.66,10.68,715600.0,9.3441,9.3528,9.2745,9.2919,715600.0
2012-04-20 14:00:00,10.68,10.71,10.67,10.7,613900.0,9.2919,9.318,9.2832,9.3093,613900.0
2012-04-20 14:30:00,10.7,10.7,10.64,10.7,1033900.0,9.3093,9.3093,9.2571,9.3093,1033900.0
2012-04-20 15:00:00,10.7,10.73,10.68,10.73,617800.0,9.3093,9.3354,9.2919,9.3354,617800.0
2012-04-20 15:30:00,10.73,10.82,10.7,10.74,1723000.0,9.3354,9.4137,9.3093,9.3441,1723000.0
2012-04-23 09:30:00,10.53,10.55,10.35,10.45,1433800.0,9.1614,9.1788,9.0048,9.0918,1433800.0
2012-04-23 10:00:00,10.45,10.62,10.4,10.57,1129300.0,9.0918,9.2397,9.0483,9.1962,1129300.0
2012-04-23 10:30:00,10.57,10.58,10.44,10.44,683700.0,9.1962,9.2049,9.0831,9.0831,683700.0
2012-04-23 11:00:00,10.45,10.49,10.38,10.38,890800.0,9.0918,9.1266,9.0309,9.0309,890800.0
2012-04-23 11:30:00,10.38,10.42,10.38,10.39,511800.0,9.0309,9.0657,9.0309,9.0396,511800.0
2012-04-23 12:00:00,10.39,10.41,10.39,10.4,232500.0,9.0396,9.057,9.0396,9.0483,232500.0
2012-04-23 12:30:00,10.4,10.4,10.3,10.36,773700.0,9.0483,9.0483,8.9613,9.0135,773700.0
2012-04-23 13:00:00,10.36,10.4,10.35,10.39,391200.0,9.0135,9.0483,9.0048,9.0396,391200.0
2012-04-23 13:30:00,10.4,10.41,10.38,10.4,221200.0,9.0483,9.057,9.0309,9.0483,221200.0
2012-04-23 14:00:00,10.4,10.4,10.36,10.38,355100.0,9.0483,9.0483,9.0135,9.0309,355100.0
2012-04-23 14:30:00,10.39,10.4,10.37,10.38,523700.0,9.0396,9.0483,9.0222,9.0309,523700.0
2012-04-23 15:00:00,10.39,10.4,10.36,10.37,666200.0,9.0396,9.0483,9.0135,9.0222,666200.0
2012-04-23 15:30:00,10.37,10.41,10.37,10.39,1330100.0,9.0222,9.057,9.0222,9.0396,1330100.0
2012-04-24 09:30:00,10.4,10.6,10.39,10.51,1144400.0,9.0483,9.2223,9.0396,9.144,1144400.0
2012-04-24 10:00:00,10.51,10.58,10.5,10.5,913000.0,9.144,9.2049,9.1353,9.1353,913000.0
2012-04-24 10:30:00,10.51,10.54,10.48,10.51,849800.0,9.144,9.1701,9.1179,9.144,849800.0
2012-04-24 11:00:00,10.51,10.6,10.46,10.6,789800.0,9.144,9.2223,9.1005,9.2223,789800.0
2012-04-24 11:30:00,10.6,10.62,10.51,10.51,700300.0,9.2223,9.2397,9.144,9.144,700300.0
2012-04-24 12:00:00,10.52,10.56,10.51,10.54,458600.0,9.1527,9.1875,9.144,9.1701,458600.0
2012-04-24 12:30:00,10.54,10.57,10.53,10.54,564000.0,9.1701,9.1962,9.1614,9.1701,564000.0
2012-04-24 13:00:00,10.54,10.58,10.54,10.57,476500.0,9.1701,9.2049,9.1701,9.1962,476500.0
2012-04-24 13:30:00,10.57,10.62,10.53,10.54,711400.0,9.1962,9.2397,9.1614,9.1701,711400.0
2012-04-24 14:00:00,10.54,10.56,10.52,10.54,492200.0,9.1701,9.1875,9.1527,9.1701,492200.0
2012-04-24 14:30:00,10.55,10.55,10.5,10.52,365400.0,9.1788,9.1788,9.1353,9.1527,365400.0
2012-04-24 15:00:00,10.52,10.54,10.51,10.52,716900.0,9.1527,9.1701,9.144,9.1527,716900.0
2012-04-24 15:30:00,10.53,10.53,10.44,10.47,1322800.0,9.1614,9.1614,9.0831,9.1092,1322800.0
2012-04-25 09:30:00,10.46,10.72,10.4,10.5,1433900.0,9.1005,9.3267,9.0483,9.1353,1433900.0
2012-04-25 10:00:00,10.5,10.5,10.25,10.41,2832300.0,9.1353,9.1353,8.9178,9.057,2832300.0
2012-04-25 10:30:00,10.42,10.49,10.36,10.37,1114600.0,9.0657,9.1266,9.0135,9.0222,1114600.0
2012-04-25 11:00:00,10.37,10.39,10.31,10.37,1091700.0,9.0222,9.0396,8.97,9.0222,1091700.0
2012-04-25 11:30:00,10.37,10.38,10.34,10.37,197100.0,9.0222,9.0309,8.9961,9.0222,197100.0
2012-04-25 12:00:00,10.37,10.4,10.34,10.37,253800.0,9.0222,9.0483,8.9961,9.0222,253800.0
2012-04-25 12:30:00,10.38,10.53,10.35,10.53,607000.0,9.0309,9.1614,9.0048,9.1614,607000.0
2012-04-25 13:00:00,10.53,10.58,10.41,10.52,1067200.0,9.1614,9.2049,9.057,9.1527,1067200.0
2012-04-25 13:30:00,10.53,10.56,10.48,10.49,357000.0,9.1614,9.1875,9.1179,9.1266,357000.0
2012-04-25 14:00:00,10.49,10.53,10.47,10.47,313000.0,9.1266,9.1614,9.1092,9.1092,313000.0
2012-04-25 14:30:00,10.47,10.49,10.42,10.47,399500.0,9.1092,9.1266,9.0657,9.1092,399500.0
2012-04-25 15:00:00,10.48,10.51,10.47,10.47,352200.0,9.1179,9.144,9.1092,9.1092,352200.0
2012-04-25 15:30:00,10.47,10.49,10.38,10.48,1738200.0,9.1092,9.1266,9.0309,9.1179,1738200.0
2012-04-26 09:30:00,10.52,10.64,10.42,10.5,1366400.0,9.1527,9.2571,9.0657,9.1353,1366400.0
2012-04-26 10:00:00,10.5,10.52,10.4,10.41,668800.0,9.1353,9.1527,9.0483,9.057,668800.0
2012-04-26 10:30:00,10.41,10.49,10.4,10.43,579500.0,9.057,9.1266,9.0483,9.0744,579500.0
2012-04-26 11:00:00,10.44,10.45,10.3,10.31,624400.0,9.0831,9.0918,8.9613,8.97,624400.0
2012-04-26 11:30:00,10.31,10.46,10.25,10.43,830600.0,8.97,9.1005,8.9178,9.0744,830600.0
2012-04-26 12:00:00,10.44,10.46,10.42,10.46,176300.0,9.0831,9.1005,9.0657,9.1005,176300.0
2012-04-26 12:30:00,10.45,10.46,10.4,10.42,250600.0,9.0918,9.1005,9.0483,9.0657,250600.0
2012-04-26 13:00:00,10.42,10.44,10.4,10.42,275600.0,9.0657,9.0831,9.0483,9.0657,275600.0
2012-04-26 13:30:00,10.42,10.46,10.4,10.46,802400.0,9.0657,9.1005,9.0483,9.1005,802400.0
2012-04-26 14:00:00,10.46,10.48,10.41,10.42,892700.0,9.1005,9.1179,9.057,9.0657,892700.0
2012-04-26 14:30:00,10.42,10.42,10.4,10.4,298900.0,9.0657,9.0657,9.0483,9.0483,298900.0
2012-04-26 15:00:00,10.4,10.42,10.39,10.4,537100.0,9.0483,9.0657,9.0396,9.0483,537100.0
2012-04-26 15:30:00,10.39,10.4,10.37,10.39,785600.0,9.0396,9.0483,9.0222,9.0396,785600.0
2012-04-27 09:30:00,10.39,10.5,10.32,10.32,589100.0,9.0396,9.1353,8.9787,8.9787,589100.0
2012-04-27 10:00:00,10.32,10.36,10.3,10.33,493700.0,8.9787,9.0135,8.9613,8.9874,493700.0
2012-04-27 10:30:00,10.33,10.45,10.3,10.42,320800.0,8.9874,9.0918,8.9613,9.0657,320800.0
2012-04-27 11:00:00,10.41,10.42,10.39,10.41,263600.0,9.057,9.0657,9.0396,9.057,263600.0
2012-04-27 11:30:00,10.4,10.46,10.39,10.46,159900.0,9.0483,9.1005,9.0396,9.1005,159900.0
2012-04-27 12:00:00,10.46,10.48,10.43,10.44,209000.0,9.1005,9.1179,9.0744,9.0831,209000.0
2012-04-27 12:30:00,10.44,10.47,10.43,10.47,319600.0,9.0831,9.1092,9.0744,9.1092,319600.0
2012-04-27 13:00:00,10.47,10.48,10.45,10.48,131900.0,9.1092,9.1179,9.0918,9.1179,131900.0
2012-04-27 13:30:00,10.48,10.65,10.48,10.65,941300.0,9.1179,9.2658,9.1179,9.2658,941300.0
2012-04-27 14:00:00,10.64,10.72,10.63,10.66,1094100.0,9.2571,9.3267,9.2484,9.2745,1094100.0
2012-04-27 14:30:00,10.66,10.71,10.63,10.7,1137500.0,9.2745,9.318,9.2484,9.3093,1137500.0
2012-04-27 15:00:00,10.7,10.81,10.68,10.79,1159900.0,9.3093,9.405,9.2919,9.3876,1159900.0
2012-04-27 15:30:00,10.79,10.85,10.78,10.81,2520100.0,9.3876,9.4398,9.3789,9.405,2520100.0
2012-04-30 09:30:00,10.77,11.12,10.72,10.98,2176000.0,9.3702,9.6747,9.3267,9.5529,2176000.0
2012-04-30 10:00:00,10.98,11.01,10.92,10.92,1382900.0,9.5529,9.579,9.5007,9.5007,1382900.0
2012-04-30 10:30:00,10.92,10.93,10.85,10.86,1287900.0,9.5007,9.5094,9.4398,9.4485,1287900.0
2012-04-30 11:00:00,10.86,10.9,10.85,10.9,932400.0,9.4485,9.4833,9.4398,9.4833,932400.0
2012-04-30 11:30:00,10.9,10.91,10.89,10.9,334400.0,9.4833,9.492,9.4746,9.4833,334400.0
2012-04-30 12:00:00,10.91,10.91,10.86,10.88,861300.0,9.492,9.492,9.4485,9.4659,861300.0
2012-04-30 12:30:00,10.88,10.89,10.87,10.87,282500.0,9.4659,9.4746,9.4572,9.4572,282500.0
2012-04-30 13:00:00,10.87,10.89,10.86,10.86,372900.0,9.4572,9.4746,9.4485,9.4485,372900.0
2012-04-30 13:30:00,10.86,10.95,10.86,10.94,565600.0,9.4485,9.5268,9.4485,9.5181,565600.0
2012-04-30 14:00:00,10.94,10.94,10.87,10.88,449700.0,9.5181,9.5181,9.4572,9.4659,449700.0
2012-04-30 14:30:00,10.87,10.91,10.86,10.9,541900.0,9.4572,9.492,9.4485,9.4833,541900.0
2012-04-30 15:00:00,10.91,10.91,10.87,10.89,585100.0,9.492,9.492,9.4572,9.4746,585100.0
2012-04-30 15:30:00,10.89,11.0,10.88,10.96,2675300.0,9.4746,9.5703,9.4659,9.5355,2675300.0
2012-05-01 09:30:00,11.14,11.34,10.99,10.99,3110600.0,9.6921,9.8661,9.5616,9.5616,3110600.0
2012-05-01 10:00:00,11.0,11.1,11.0,11.06,1268200.0,9.5703,9.6573,9.5703,9.6225,1268200.0
2012-05-01 10:30:00,11.06,11.1,11.02,11.07,609300.0,9.6225,9.6573,9.5877,9.6312,609300.0
2012-05-01 11:00:00,11.06,11.14,11.03,11.14,686100.0,9.6225,9.6921,9.5964,9.6921,686100.0
2012-05-01 11:30:00,11.13,11.19,11.11,11.12,658100.0,9.6834,9.7356,9.666,9.6747,658100.0
2012-05-01 12:00:00,11.12,11.16,11.08,11.12,726500.0,9.6747,9.7095,9.6399,9.6747,726500.0
2012-05-01 12:30:00,11.12,11.12,11.09,11.11,383000.0,9.6747,9.6747,9.6486,9.666,383000.0
2012-05-01 13:00:00,11.1,11.12,11.07,11.07,529000.0,9.6573,9.6747,9.6312,9.6312,529000.0
2012-05-01 13:30:00,11.07,11.08,11.01,11.02,685500.0,9.6312,9.6399,9.579,9.5877,685500.0
2012-05-01 14:00:00,11.02,11.13,11.02,11.1,956700.0,9.5877,9.6834,9.5877,9.6573,956700.0
2012-05-01 14:30:00,11.1,11.15,11.08,11.12,505000.0,9.6573,9.7008,9.6399,9.6747,505000.0
2012-05-01 15:00:00,11.11,11.15,11.09,11.12,726600.0,9.666,9.7008,9.6486,9.6747,726600.0
2012-05-01 15:30:00,11.12,11.12,10.98,11.04,1786400.0,9.6747,9.6747,9.5529,9.6051,1786400.0
2012-05-02 09:30:00,10.97,11.04,10.86,10.94,1153400.0,9.5442,9.6051,9.4485,9.5181,1153400.0
2012-05-02 10:00:00,10.93,10.95,10.8,10.83,896700.0,9.5094,9.5268,9.3963,9.4224,896700.0
2012-05-02 10:30:00,10.83,10.88,10.76,10.83,498500.0,9.4224,9.4659,9.3615,9.4224,498500.0
2012-05-02 11:00:00,10.83,10.87,10.82,10.87,298800.0,9.4224,9.4572,9.4137,9.4572,298800.0
2012-05-02 11:30:00,10.87,10.9,10.84,10.88,264900.0,9.4572,9.4833,9.4311,9.4659,264900.0
2012-05-02 12:00:00,10.88,10.95,10.87,10.92,188400.0,9.4659,9.5268,9.4572,9.5007,188400.0
2012-05-02 12:30:00,10.93,10.93,10.83,10.85,570500.0,9.5094,9.5094,9.4224,9.4398,570500.0
2012-05-02 13:00:00,10.84,10.87,10.8,10.8,284600.0,9.4311,9.4572,9.3963,9.3963,284600.0
2012-05-02 13:30:00,10.8,10.84,10.78,10.83,307900.0,9.3963,9.4311,9.3789,9.4224,307900.0
2012-05-02 14:00:00,10.83,10.86,10.83,10.84,275300.0,9.4224,9.4485,9.4224,9.4311,275300.0
2012-05-02 14:30:00,10.85,10.85,10.78,10.79,349400.0,9.4398,9.4398,9.3789,9.3876,349400.0
2012-05-02 15:00:00,10.8,10.84,10.77,10.84,335000.0,9.3963,9.4311,9.3702,9.4311,335000.0
2012-05-02 15:30:00,10.84,10.92,10.81,10.88,1627900.0,9.4311,9.5007,9.405,9.4659,1627900.0
2012-05-03 09:30:00,10.81,11.02,10.81,10.97,667400.0,9.405,9.5877,9.405,9.5442,667400.0
2012-05-03 10:00:00,10.97,10.97,10.84,10.88,539400.0,9.5442,9.5442,9.4311,9.4659,539400.0
2012-05-03 10:30:00,10.88,11.04,10.88,10.95,631200.0,9.4659,9.6051,9.4659,9.5268,631200.0
2012-05-03 11:00:00,10.95,11.13,10.95,11.08,1874000.0,9.5268,9.6834,9.5268,9.6399,1874000.0
2012-05-03 11:30:00,11.08,11.12,11.0,11.03,779400.0,9.6399,9.6747,9.5703,9.5964,779400.0
2012-05-03 12:00:00,11.04,11.04,10.99,10.99,257500.0,9.6051,9.6051,9.5616,9.5616,257500.0
2012-05-03 12:30:00,11.0,11.04,10.99,11.0,378400.0,9.5703,9.6051,9.5616,9.5703,378400.0
2012-05-03 13:00:00,11.0,11.02,10.97,11.0,552500.0,9.5703,9.5877,9.5442,9.5703,552500.0
2012-05-03 13:30:00,11.0,11.01,10.88,10.88,642000.0,9.5703,9.579,9.4659,9.4659,642000.0
2012-05-03 14:00:00,10.89,10.94,10.87,10.94,268700.0,9.4746,9.5181,9.4572,9.5181,268700.0
2012-05-03 14:30:00,10.94,10.94,10.9,10.9,278100.0,9.5181,9.5181,9.4833,9.4833,278100.0
2012-05-03 15:00:00,10.9,10.95,10.87,10.95,462400.0,9.4833,9.5268,9.4572,9.5268,462400.0
2012-05-03 15:30:00,10.95,10.96,10.91,10.96,948300.0,9.5268,9.5355,9.492,9.5355,948300.0
2012-05-04 09:30:00,11.05,11.2,10.96,11.01,2615300.0,9.6138,9.7443,9.5355,9.579,2615300.0
2012-05-04 10:00:00,11.0,11.11,10.96,10.97,1051700.0,9.5703,9.666,9.5355,9.5442,1051700.0
2012-05-04 10:30:00,10.97,10.99,10.9,10.97,1356800.0,9.5442,9.5616,9.4833,9.5442,1356800.0
2012-05-04 11:00:00,10.97,11.07,10.96,11.06,955100.0,9.5442,9.6312,9.5355,9.6225,955100.0
2012-05-04 11:30:00,11.06,11.08,11.01,11.01,806500.0,9.6225,9.6399,9.579,9.579,806500.0
2012-05-04 12:00:00,11.02,11.05,10.99,11.05,388400.0,9.5877,9.6138,9.5616,9.6138,388400.0
2012-05-04 12:30:00,11.04,11.09,11.04,11.07,678900.0,9.6051,9.6486,9.6051,9.6312,678900.0
2012-05-04 13:00:00,11.08,11.13,11.06,11.1,814900.0,9.6399,9.6834,9.6225,9.6573,814900.0
2012-05-04 13:30:00,11.1,11.11,11.06,11.07,580600.0,9.6573,9.666,9.6225,9.6312,580600.0
2012-05-04 14:00:00,11.07,11.17,11.06,11.08,1284100.0,9.6312,9.7182,9.6225,9.6399,1284100.0
2012-05-04 14:30:00,11.07,11.11,11.01,11.08,1080900.0,9.6312,9.666,9.579,9.6399,1080900.0
2012-05-04 15:00:00,11.09,11.12,10.99,11.03,1357900.0,9.6486,9.6747,9.5616,9.5964,1357900.0
2012-05-04 15:30:00,11.03,11.05,10.98,10.99,1923600.0,9.5964,9.6138,9.5529,9.5616,1923600.0
2012-05-07 09:30:00,11.0,11.2,10.95,11.16,1317700.0,9.5703,9.7443,9.5268,9.7095,1317700.0
2012-05-07 10:00:00,11.16,11.18,11.11,11.15,1161700.0,9.7095,9.7269,9.666,9.7008,1161700.0
2012-05-07 10:30:00,11.15,11.22,11.13,11.17,851200.0,9.7008,9.7617,9.6834,9.7182,851200.0
2012-05-07 11:00:00,11.17,11.2,11.12,11.14,498900.0,9.7182,9.7443,9.6747,9.6921,498900.0
2012-05-07 11:30:00,11.14,11.25,11.13,11.18,1659400.0,9.6921,9.7878,9.6834,9.7269,1659400.0
2012-05-07 12:00:00,11.17,11.22,11.15,11.2,580800.0,9.7182,9.7617,9.7008,9.7443,580800.0
2012-05-07 12:30:00,11.2,11.25,11.2,11.21,775000.0,9.7443,9.7878,9.7443,9.753,775000.0
2012-05-07 13:00:00,11.21,11.25,11.19,11.21,685500.0,9.753,9.7878,9.7356,9.753,685500.0
2012-05-07 13:30:00,11.21,11.23,11.19,11.2,531900.0,9.753,9.7704,9.7356,9.7443,531900.0
2012-05-07 14:00:00,11.2,11.21,11.16,11.21,649600.0,9.7443,9.753,9.7095,9.753,649600.0
2012-05-07 14:30:00,11.21,11.22,11.17,11.2,701300.0,9.753,9.7617,9.7182,9.7443,701300.0
2012-05-07 15:00:00,11.21,11.21,11.16,11.18,824600.0,9.753,9.753,9.7095,9.7269,824600.0
2012-05-07 15:30:00,11.18,11.21,11.15,11.17,1180700.0,9.7269,9.753,9.7008,9.7182,1180700.0
2012-05-08 09:30:00,11.1,11.14,11.01,11.13,1083600.0,9.6573,9.6921,9.579,9.6834,1083600.0
2012-05-08 10:00:00,11.13,11.13,11.05,11.07,579700.0,9.6834,9.6834,9.6138,9.6312,579700.0
2012-05-08 10:30:00,11.07,11.07,10.99,11.03,925100.0,9.6312,9.6312,9.5616,9.5964,925100.0
2012-05-08 11:00:00,11.03,11.1,11.01,11.02,776900.0,9.5964,9.6573,9.579,9.5877,776900.0
2012-05-08 11:30:00,11.02,11.1,11.01,11.09,677600.0,9.5877,9.6573,9.579,9.6486,677600.0
2012-05-08 12:00:00,11.09,11.11,11.07,11.08,512200.0,9.6486,9.666,9.6312,9.6399,512200.0
2012-05-08 12:30:00,11.08,11.11,11.06,11.07,468400.0,9.6399,9.666,9.6225,9.6312,468400.0
2012-05-08 13:00:00,11.07,11.1,11.06,11.07,636900.0,9.6312,9.6573,9.6225,9.6312,636900.0
2012-05-08 13:30:00,11.07,11.09,11.02,11.09,568700.0,9.6312,9.6486,9.5877,9.6486,568700.0
2012-05-08 14:00:00,11.08,11.1,11.04,11.08,468400.0,9.6399,9.6573,9.6051,9.6399,468400.0
2012-05-08 14:30:00,11.08,11.17,11.07,11.13,1190300.0,9.6399,9.7182,9.6312,9.6834,1190300.0
2012-05-08 15:00:00,11.12,11.23,11.11,11.2,1503000.0,9.6747,9.7704,9.666,9.7443,1503000.0
2012-05-08 15:30:00,11.21,11.22,11.17,11.17,1164400.0,9.753,9.7617,9.7182,9.7182,1164400.0
2012-05-09 09:30:00,11.07,11.09,10.94,10.96,1028700.0,9.6312,9.6486,9.5181,9.5355,1028700.0
2012-05-09 10:00:00,10.96,10.99,10.9,10.96,1009600.0,9.5355,9.5616,9.4833,9.5355,1009600.0
2012-05-09 10:30:00,10.96,11.0,10.84,10.9,1751300.0,9.5355,9.5703,9.4311,9.4833,1751300.0
2012-05-09 11:00:00,10.89,10.98,10.87,10.95,766300.0,9.4746,9.5529,9.4572,9.5268,766300.0
2012-05-09 11:30:00,10.95,10.96,10.88,10.88,711600.0,9.5268,9.5355,9.4659,9.4659,711600.0
2012-05-09 12:00:00,10.88,10.95,10.86,10.95,509600.0,9.4659,9.5268,9.4485,9.5268,509600.0
2012-05-09 12:30:00,10.94,10.95,10.89,10.93,434800.0,9.5181,9.5268,9.4746,9.5094,434800.0
2012-05-09 13:00:00,10.93,10.95,10.9,10.92,552200.0,9.5094,9.5268,9.4833,9.5007,552200.0
2012-05-09 13:30:00,10.92,10.95,10.91,10.92,591400.0,9.5007,9.5268,9.492,9.5007,591400.0
2012-05-09 14:00:00,10.92,10.97,10.9,10.96,632700.0,9.5007,9.5442,9.4833,9.5355,632700.0
2012-05-09 14:30:00,10.96,10.97,10.92,10.95,428200.0,9.5355,9.5442,9.5007,9.5268,428200.0
2012-05-09 15:00:00,10.95,10.95,10.89,10.9,1244400.0,9.5268,9.5268,9.4746,9.4833,1244400.0
2012-05-09 15:30:00,10.9,10.98,10.9,10.93,1512000.0,9.4833,9.5529,9.4833,9.5094,1512000.0
2012-05-10 09:30:00,11.0,11.07,10.95,11.07,853000.0,9.5703,9.6312,9.5268,9.6312,853000.0
2012-05-10 10:00:00,11.06,11.15,11.05,11.1,2225300.0,9.6225,9.7008,9.6138,9.6573,2225300.0
2012-05-10 10:30:00,11.11,11.12,11.04,11.08,895500.0,9.666,9.6747,9.6051,9.6399,895500.0
2012-05-10 11:00:00,11.08,11.12,11.06,11.11,771200.0,9.6399,9.6747,9.6225,9.666,771200.0
2012-05-10 11:30:00,11.11,11.14,11.09,11.11,639300.0,9.666,9.6921,9.6486,9.666,639300.0
2012-05-10 12:00:00,11.12,11.15,11.1,11.11,403700.0,9.6747,9.7008,9.6573,9.666,403700.0
2012-05-10 12:30:00,11.1,11.11,11.07,11.1,299500.0,9.6573,9.666,9.6312,9.6573,299500.0
2012-05-10 13:00:00,11.11,11.14,11.09,11.12,331100.0,9.666,9.6921,9.6486,9.6747,331100.0
2012-05-10 13:30:00,11.11,11.14,11.07,11.09,217100.0,9.666,9.6921,9.6312,9.6486,217100.0
2012-05-10 14:00:00,11.09,11.1,11.07,11.1,202200.0,9.6486,9.6573,9.6312,9.6573,202200.0
2012-05-10 14:30:00,11.1,11.1,11.07,11.09,278800.0,9.6573,9.6573,9.6312,9.6486,278800.0
2012-05-10 15:00:00,11.1,11.1,11.05,11.07,544900.0,9.6573,9.6573,9.6138,9.6312,544900.0
2012-05-10 15:30:00,11.08,11.08,11.0,11.04,1023800.0,9.6399,9.6399,9.5703,9.6051,1023800.0
2012-05-11 09:30:00,10.97,11.18,10.95,11.15,877600.0,9.5442,9.7269,9.5268,9.7008,877600.0
2012-05-11 10:00:00,11.14,11.16,11.11,11.15,679700.0,9.6921,9.7095,9.666,9.7008,679700.0
2012-05-11 10:30:00,11.15,11.25,11.15,11.24,501400.0,9.7008,9.7878,9.7008,9.7791,501400.0
2012-05-11 11:00:00,11.25,11.31,11.2,11.28,655200.0,9.7878,9.84,9.7443,9.8139,655200.0
2012-05-11 11:30:00,11.28,11.3,11.26,11.29,224900.0,9.8139,9.8313,9.7965,9.8226,224900.0
2012-05-11 12:00:00,11.3,11.3,11.27,11.3,267000.0,9.8313,9.8313,9.8052,9.8313,267000.0
2012-05-11 12:30:00,11.29,11.3,11.28,11.29,129300.0,9.8226,9.8313,9.8139,9.8226,129300.0
2012-05-11 13:00:00,11.29,11.33,11.26,11.3,519300.0,9.8226,9.8574,9.7965,9.8313,519300.0
2012-05-11 13:30:00,11.3,11.32,11.22,11.24,505500.0,9.8313,9.8487,9.7617,9.7791,505500.0
2012-05-11 14:00:00,11.25,11.27,11.23,11.25,371500.0,9.7878,9.8052,9.7704,9.7878,371500.0
2012-05-11 14:30:00,11.25,11.39,11.24,11.37,826000.0,9.7878,9.9096,9.7791,9.8922,826000.0
2012-05-11 15:00:00,11.38,11.4,11.31,11.4,800500.0,9.9009,9.9183,9.84,9.9183,800500.0
2012-05-11 15:30:00,11.4,11.42,11.32,11.36,1263500.0,9.9183,9.9357,9.8487,9.8835,1263500.0
2012-05-14 09:30:00,11.38,11.58,11.31,11.52,2204500.0,9.9009,10.0749,9.84,10.0227,2204500.0
2012-05-14 10:00:00,11.51,11.53,11.45,11.47,2054300.0,10.014,10.0314,9.9618,9.9792,2054300.0
2012-05-14 10:30:00,11.47,11.53,10.47,11.48,1855200.0,9.9792,10.0314,9.1092,9.9879,1855200.0
2012-05-14 11:00:00,11.48,11.52,11.39,11.51,2030600.0,9.9879,10.0227,9.9096,10.014,2030600.0
2012-05-14 11:30:00,11.51,11.53,11.41,11.42,800300.0,10.014,10.0314,9.927,9.9357,800300.0
2012-05-14 12:00:00,11.43,11.49,11.41,11.49,766100.0,9.9444,9.9966,9.927,9.9966,766100.0
2012-05-14 12:30:00,11.48,11.53,11.45,11.51,514200.0,9.9879,10.0314,9.9618,10.014,514200.0
2012-05-14 13:00:00,11.51,11.53,11.45,11.46,679600.0,10.014,10.0314,9.9618,9.9705,679600.0
2012-05-14 13:30:00,11.46,11.55,11.45,11.51,770300.0,9.9705,10.0488,9.9618,10.014,770300.0
2012-05-14 14:00:00,11.5,11.51,11.46,11.47,564600.0,10.0053,10.014,9.9705,9.9792,564600.0
2012-05-14 14:30:00,11.47,11.48,11.4,11.42,513400.0,9.9792,9.9879,9.9183,9.9357,513400.0
2012-05-14 15:00:00,11.42,11.47,11.38,11.45,884000.0,9.9357,9.9792,9.9009,9.9618,884000.0
2012-05-14 15:30:00,11.45,11.48,11.39,11.42,1990300.0,9.9618,9.9879,9.9096,9.9357,1990300.0
2012-05-15 09:30:00,11.4,11.45,11.17,11.21,1599400.0,9.9183,9.9618,9.7182,9.753,1599400.0
2012-05-15 10:00:00,11.21,11.31,11.21,11.25,1328500.0,9.753,9.84,9.753,9.7878,1328500.0
2012-05-15 10:30:00,11.25,11.3,11.2,11.21,571600.0,9.7878,9.8313,9.7443,9.753,571600.0
2012-05-15 11:00:00,11.21,11.25,11.11,11.13,719800.0,9.753,9.7878,9.666,9.6834,719800.0
2012-05-15 11:30:00,11.13,11.21,11.13,11.2,486500.0,9.6834,9.753,9.6834,9.7443,486500.0
2012-05-15 12:00:00,11.2,11.24,11.19,11.24,161000.0,9.7443,9.7791,9.7356,9.7791,161000.0
2012-05-15 12:30:00,11.23,11.25,11.21,11.21,296000.0,9.7704,9.7878,9.753,9.753,296000.0
2012-05-15 13:00:00,11.21,11.25,11.2,11.25,257800.0,9.753,9.7878,9.7443,9.7878,257800.0
2012-05-15 13:30:00,11.25,11.25,11.2,11.2,287600.0,9.7878,9.7878,9.7443,9.7443,287600.0
2012-05-15 14:00:00,11.2,11.26,11.2,11.2,323700.0,9.7443,9.7965,9.7443,9.7443,323700.0
2012-05-15 14:30:00,11.21,11.21,11.18,11.2,711700.0,9.753,9.753,9.7269,9.7443,711700.0
2012-05-15 15:00:00,11.2,11.2,11.15,11.15,798200.0,9.7443,9.7443,9.7008,9.7008,798200.0
2012-05-15 15:30:00,11.15,11.18,11.1,11.17,1696500.0,9.7008,9.7269,9.6573,9.7182,1696500.0
2012-05-16 09:30:00,11.23,11.51,11.23,11.5,1692900.0,9.7704,10.014,9.7704,10.0053,1692900.0
2012-05-16 10:00:00,11.5,11.51,11.44,11.45,676700.0,10.0053,10.014,9.9531,9.9618,676700.0
2012-05-16 10:30:00,11.46,11.48,11.4,11.42,441500.0,9.9705,9.9879,9.9183,9.9357,441500.0
2012-05-16 11:00:00,11.42,11.48,11.38,11.47,645900.0,9.9357,9.9879,9.9009,9.9792,645900.0
2012-05-16 11:30:00,11.48,11.5,11.47,11.49,288700.0,9.9879,10.0053,9.9792,9.9966,288700.0
2012-05-16 12:00:00,11.49,11.51,11.46,11.48,676300.0,9.9966,10.014,9.9705,9.9879,676300.0
2012-05-16 12:30:00,11.47,11.5,11.46,11.47,606300.0,9.9792,10.0053,9.9705,9.9792,606300.0
2012-05-16 13:00:00,11.47,11.5,11.45,11.46,524600.0,9.9792,10.0053,9.9618,9.9705,524600.0
2012-05-16 13:30:00,11.46,11.48,11.42,11.47,467700.0,9.9705,9.9879,9.9357,9.9792,467700.0
2012-05-16 14:00:00,11.46,11.49,11.34,11.36,596600.0,9.9705,9.9966,9.8661,9.8835,596600.0
2012-05-16 14:30:00,11.36,11.4,11.33,11.38,386600.0,9.8835,9.9183,9.8574,9.9009,386600.0
2012-05-16 15:00:00,11.38,11.39,11.34,11.36,647500.0,9.9009,9.9096,9.8661,9.8835,647500.0
2012-05-16 15:30:00,11.35,11.42,11.35,11.38,1611600.0,9.8748,9.9357,9.8748,9.9009,1611600.0
2012-05-17 09:30:00,11.34,11.35,10.98,11.01,1944600.0,9.8661,9.8748,9.5529,9.579,1944600.0
2012-05-17 10:00:00,11.02,11.08,10.86,11.0,2164300.0,9.5877,9.6399,9.4485,9.5703,2164300.0
2012-05-17 10:30:00,10.99,11.0,10.81,10.91,1604800.0,9.5616,9.5703,9.405,9.492,1604800.0
2012-05-17 11:00:00,10.9,10.95,10.8,10.84,1593000.0,9.4833,9.5268,9.3963,9.4311,1593000.0
2012-05-17 11:30:00,10.84,10.85,10.71,10.72,1462800.0,9.4311,9.4398,9.318,9.3267,1462800.0
2012-05-17 12:00:00,10.73,10.73,10.62,10.65,1573600.0,9.3354,9.3354,9.2397,9.2658,1573600.0
2012-05-17 12:30:00,10.65,10.68,10.58,10.59,948700.0,9.2658,9.2919,9.2049,9.2136,948700.0
2012-05-17 13:00:00,10.59,10.68,10.58,10.6,1040900.0,9.2136,9.2919,9.2049,9.2223,1040900.0
2012-05-17 13:30:00,10.6,10.67,10.58,10.65,907000.0,9.2223,9.2832,9.2049,9.2658,907000.0
2012-05-17 14:00:00,10.66,10.66,10.57,10.61,1157800.0,9.2745,9.2745,9.1962,9.231,1157800.0
2012-05-17 14:30:00,10.61,10.62,10.5,10.5,1050000.0,9.231,9.2397,9.1353,9.1353,1050000.0
2012-05-17 15:00:00,10.5,10.5,10.45,10.46,1579900.0,9.1353,9.1353,9.0918,9.1005,1579900.0
2012-05-17 15:30:00,10.46,10.47,10.32,10.4,3155500.0,9.1005,9.1092,8.9787,9.0483,3155500.0
2012-05-18 09:30:00,10.43,10.44,10.03,10.06,2622300.0,9.0744,9.0831,8.7264,8.7525,2622300.0
2012-05-18 10:00:00,10.06,10.23,10.05,10.19,1852800.0,8.7525,8.9004,8.7438,8.8656,1852800.0
2012-05-18 10:30:00,10.19,10.41,10.19,10.33,3117200.0,8.8656,9.057,8.8656,8.9874,3117200.0
2012-05-18 11:00:00,10.33,10.38,10.19,10.25,1772600.0,8.9874,9.0309,8.8656,8.9178,1772600.0
2012-05-18 11:30:00,10.24,10.25,10.14,10.19,1106300.0,8.9091,8.9178,8.8221,8.8656,1106300.0
2012-05-18 12:00:00,10.18,10.33,10.17,10.33,522400.0,8.8569,8.9874,8.8482,8.9874,522400.0
2012-05-18 12:30:00,10.33,10.43,10.31,10.37,1429900.0,8.9874,9.0744,8.97,9.0222,1429900.0
2012-05-18 13:00:00,10.36,10.37,10.32,10.35,458100.0,9.0135,9.0222,8.9787,9.0048,458100.0
2012-05-18 13:30:00,10.35,10.35,10.26,10.29,526000.0,9.0048,9.0048,8.9265,8.9526,526000.0
2012-05-18 14:00:00,10.29,10.31,10.25,10.3,582600.0,8.9526,8.97,8.9178,8.9613,582600.0
2012-05-18 14:30:00,10.29,10.3,10.17,10.17,564600.0,8.9526,8.9613,8.8482,8.8482,564600.0
2012-05-18 15:00:00,10.18,10.19,10.1,10.11,1168500.0,8.8569,8.8656,8.7873,8.796,1168500.0
2012-05-18 15:30:00,10.11,10.15,10.08,10.13,1986300.0,8.796,8.8308,8.7699,8.8134,1986300.0
2012-05-21 09:30:00,10.15,10.32,10.15,10.3,1426500.0,8.8308,8.9787,8.8308,8.9613,1426500.0
2012-05-21 10:00:00,10.29,10.41,10.22,10.4,2953600.0,8.9526,9.057,8.8917,9.0483,2953600.0
2012-05-21 10:30:00,10.4,10.45,10.38,10.45,897600.0,9.0483,9.0918,9.0309,9.0918,897600.0
2012-05-21 11:00:00,10.45,10.5,10.42,10.42,1445000.0,9.0918,9.1353,9.0657,9.0657,1445000.0
2012-05-21 11:30:00,10.43,10.47,10.39,10.45,374300.0,9.0744,9.1092,9.0396,9.0918,374300.0
2012-05-21 12:00:00,10.46,10.5,10.43,10.5,648600.0,9.1005,9.1353,9.0744,9.1353,648600.0
2012-05-21 12:30:00,10.5,10.52,10.48,10.5,876600.0,9.1353,9.1527,9.1179,9.1353,876600.0
2012-05-21 13:00:00,10.5,10.5,10.47,10.49,427100.0,9.1353,9.1353,9.1092,9.1266,427100.0
2012-05-21 13:30:00,10.5,10.53,10.49,10.5,497900.0,9.1353,9.1614,9.1266,9.1353,497900.0
2012-05-21 14:00:00,10.5,10.52,10.47,10.49,653200.0,9.1353,9.1527,9.1092,9.1266,653200.0
2012-05-21 14:30:00,10.49,10.51,10.48,10.5,524700.0,9.1266,9.144,9.1179,9.1353,524700.0
2012-05-21 15:00:00,10.5,10.6,10.49,10.54,1245800.0,9.1353,9.2223,9.1266,9.1701,1245800.0
2012-05-21 15:30:00,10.54,10.62,10.51,10.58,1806800.0,9.1701,9.2397,9.144,9.2049,1806800.0
2012-05-22 09:30:00,10.68,10.75,10.54,10.57,1826200.0,9.2919,9.3528,9.1701,9.1962,1826200.0
2012-05-22 10:00:00,10.58,10.76,10.56,10.75,1703400.0,9.2049,9.3615,9.1875,9.3528,1703400.0
2012-05-22 10:30:00,10.75,10.8,10.7,10.74,1789100.0,9.3528,9.3963,9.3093,9.3441,1789100.0
2012-05-22 11:00:00,10.73,10.76,10.66,10.68,1177800.0,9.3354,9.3615,9.2745,9.2919,1177800.0
2012-05-22 11:30:00,10.68,10.69,10.52,10.52,703800.0,9.2919,9.3006,9.1527,9.1527,703800.0
2012-05-22 12:00:00,10.52,10.63,10.47,10.63,638600.0,9.1527,9.2484,9.1092,9.2484,638600.0
2012-05-22 12:30:00,10.63,10.64,10.57,10.59,328400.0,9.2484,9.2571,9.1962,9.2136,328400.0
2012-05-22 13:00:00,10.6,10.63,10.52,10.59,861800.0,9.2223,9.2484,9.1527,9.2136,861800.0
2012-05-22 13:30:00,10.58,10.6,10.51,10.52,501300.0,9.2049,9.2223,9.144,9.1527,501300.0
2012-05-22 14:00:00,10.52,10.57,10.49,10.52,554000.0,9.1527,9.1962,9.1266,9.1527,554000.0
2012-05-22 14:30:00,10.52,10.54,10.47,10.54,475400.0,9.1527,9.1701,9.1092,9.1701,475400.0
2012-05-22 15:00:00,10.54,10.6,10.52,10.55,722300.0,9.1701,9.2223,9.1527,9.1788,722300.0
2012-05-22 15:30:00,10.55,10.55,10.49,10.55,1031200.0,9.1788,9.1788,9.1266,9.1788,1031200.0
2012-05-23 09:30:00,10.52,10.53,10.25,10.46,887100.0,9.1527,9.1614,8.9178,9.1005,887100.0
2012-05-23 10:00:00,10.46,10.48,10.38,10.42,460600.0,9.1005,9.1179,9.0309,9.0657,460600.0
2012-05-23 10:30:00,10.42,10.42,10.25,10.29,465800.0,9.0657,9.0657,8.9178,8.9526,465800.0
2012-05-23 11:00:00,10.29,10.35,10.25,10.34,505400.0,8.9526,9.0048,8.9178,8.9961,505400.0
2012-05-23 11:30:00,10.34,10.43,10.34,10.41,330400.0,8.9961,9.0744,8.9961,9.057,330400.0
2012-05-23 12:00:00,10.4,10.4,10.33,10.36,306600.0,9.0483,9.0483,8.9874,9.0135,306600.0
2012-05-23 12:30:00,10.36,10.44,10.35,10.41,255900.0,9.0135,9.0831,9.0048,9.057,255900.0
2012-05-23 13:00:00,10.41,10.46,10.39,10.4,407500.0,9.057,9.1005,9.0396,9.0483,407500.0
2012-05-23 13:30:00,10.4,10.44,10.39,10.44,654700.0,9.0483,9.0831,9.0396,9.0831,654700.0
2012-05-23 14:00:00,10.44,10.49,10.42,10.45,744700.0,9.0831,9.1266,9.0657,9.0918,744700.0
2012-05-23 14:30:00,10.44,10.56,10.44,10.55,839100.0,9.0831,9.1875,9.0831,9.1788,839100.0
2012-05-23 15:00:00,10.56,10.67,10.51,10.64,1240000.0,9.1875,9.2832,9.144,9.2571,1240000.0
2012-05-23 15:30:00,10.63,10.75,10.63,10.74,1818900.0,9.2484,9.3528,9.2484,9.3441,1818900.0
2012-05-24 09:30:00,10.9,11.28,10.88,11.26,4165400.0,9.4833,9.8139,9.4659,9.7965,4165400.0
2012-05-24 10:00:00,11.26,11.4,11.16,11.39,3619500.0,9.7965,9.9183,9.7095,9.9096,3619500.0
2012-05-24 10:30:00,11.4,11.54,11.28,11.37,2424800.0,9.9183,10.0401,9.8139,9.8922,2424800.0
2012-05-24 11:00:00,11.37,11.46,11.36,11.42,883300.0,9.8922,9.9705,9.8835,9.9357,883300.0
2012-05-24 11:30:00,11.42,11.42,11.23,11.29,753500.0,9.9357,9.9357,9.7704,9.8226,753500.0
2012-05-24 12:00:00,11.28,11.29,11.14,11.15,522100.0,9.8139,9.8226,9.6921,9.7008,522100.0
2012-05-24 12:30:00,11.15,11.22,11.14,11.18,525000.0,9.7008,9.7617,9.6921,9.7269,525000.0
2012-05-24 13:00:00,11.18,11.24,11.15,11.19,460700.0,9.7269,9.7791,9.7008,9.7356,460700.0
2012-05-24 13:30:00,11.19,11.2,11.15,11.17,412700.0,9.7356,9.7443,9.7008,9.7182,412700.0
2012-05-24 14:00:00,11.16,11.2,11.11,11.17,871800.0,9.7095,9.7443,9.666,9.7182,871800.0
2012-05-24 14:30:00,11.17,11.24,11.15,11.21,449000.0,9.7182,9.7791,9.7008,9.753,449000.0
2012-05-24 15:00:00,11.22,11.32,11.21,11.28,991700.0,9.7617,9.8487,9.753,9.8139,991700.0
2012-05-24 15:30:00,11.27,11.3,11.24,11.25,2712100.0,9.8052,9.8313,9.7791,9.7878,2712100.0
2012-05-25 09:30:00,11.31,11.34,11.22,11.25,1221800.0,9.84,9.8661,9.7617,9.7878,1221800.0
2012-05-25 10:00:00,11.25,11.39,11.25,11.32,1826100.0,9.7878,9.9096,9.7878,9.8487,1826100.0
2012-05-25 10:30:00,11.32,11.52,11.31,11.5,1303600.0,9.8487,10.0227,9.84,10.0053,1303600.0
2012-05-25 11:00:00,11.5,11.52,11.39,11.45,1162900.0,10.0053,10.0227,9.9096,9.9618,1162900.0
2012-05-25 11:30:00,11.45,11.47,11.38,11.44,516300.0,9.9618,9.9792,9.9009,9.9531,516300.0
2012-05-25 12:00:00,11.45,11.48,11.43,11.45,389200.0,9.9618,9.9879,9.9444,9.9618,389200.0
2012-05-25 12:30:00,11.46,11.49,11.45,11.48,539700.0,9.9705,9.9966,9.9618,9.9879,539700.0
2012-05-25 13:00:00,11.47,11.55,11.47,11.54,897600.0,9.9792,10.0488,9.9792,10.0401,897600.0
2012-05-25 13:30:00,11.54,11.55,11.44,11.45,729300.0,10.0401,10.0488,9.9531,9.9618,729300.0
2012-05-25 14:00:00,11.45,11.45,11.36,11.41,422900.0,9.9618,9.9618,9.8835,9.927,422900.0
2012-05-25 14:30:00,11.41,11.42,11.34,11.36,513100.0,9.927,9.9357,9.8661,9.8835,513100.0
2012-05-25 15:00:00,11.36,11.39,11.33,11.37,485100.0,9.8835,9.9096,9.8574,9.8922,485100.0
2012-05-25 15:30:00,11.37,11.4,11.34,11.37,1295300.0,9.8922,9.9183,9.8661,9.8922,1295300.0
2012-05-29 09:30:00,11.49,11.71,11.38,11.63,2851600.0,9.9966,10.188,9.9009,10.1184,2851600.0
2012-05-29 10:00:00,11.63,11.67,11.55,11.57,2070200.0,10.1184,10.1532,10.0488,10.0662,2070200.0
2012-05-29 10:30:00,11.57,11.6,11.37,11.45,1239800.0,10.0662,10.0923,9.8922,9.9618,1239800.0
2012-05-29 11:00:00,11.44,11.48,11.4,11.48,635500.0,9.9531,9.9879,9.9183,9.9879,635500.0
2012-05-29 11:30:00,11.48,11.6,11.47,11.56,1664300.0,9.9879,10.0923,9.9792,10.0575,1664300.0
2012-05-29 12:00:00,11.56,11.69,11.54,11.67,1789700.0,10.0575,10.1706,10.0401,10.1532,1789700.0
2012-05-29 12:30:00,11.67,11.75,11.65,11.71,942300.0,10.1532,10.2228,10.1358,10.188,942300.0
2012-05-29 13:00:00,11.71,11.71,11.66,11.7,893300.0,10.188,10.188,10.1445,10.1793,893300.0
2012-05-29 13:30:00,11.7,11.74,11.69,11.73,535000.0,10.1793,10.2141,10.1706,10.2054,535000.0
2012-05-29 14:00:00,11.74,11.78,11.72,11.73,904900.0,10.2141,10.2489,10.1967,10.2054,904900.0
2012-05-29 14:30:00,11.73,11.75,11.72,11.74,598500.0,10.2054,10.2228,10.1967,10.2141,598500.0
2012-05-29 15:00:00,11.74,11.78,11.72,11.77,876800.0,10.2141,10.2489,10.1967,10.2402,876800.0
2012-05-29 15:30:00,11.77,11.83,11.77,11.8,1506300.0,10.2402,10.2924,10.2402,10.2663,1506300.0
2012-05-30 09:30:00,11.7,11.95,11.7,11.81,2176900.0,10.1793,10.3968,10.1793,10.275,2176900.0
2012-05-30 10:00:00,11.82,11.82,11.66,11.78,1429700.0,10.2837,10.2837,10.1445,10.2489,1429700.0
2012-05-30 10:30:00,11.78,11.8,11.63,11.66,745400.0,10.2489,10.2663,10.1184,10.1445,745400.0
2012-05-30 11:00:00,11.66,11.83,11.65,11.78,778900.0,10.1445,10.2924,10.1358,10.2489,778900.0
2012-05-30 11:30:00,11.79,11.82,11.75,11.8,637300.0,10.2576,10.2837,10.2228,10.2663,637300.0
2012-05-30 12:00:00,11.8,11.85,11.78,11.82,872400.0,10.2663,10.3098,10.2489,10.2837,872400.0
2012-05-30 12:30:00,11.82,11.89,11.81,11.89,707200.0,10.2837,10.3446,10.275,10.3446,707200.0
2012-05-30 13:00:00,11.89,11.99,11.87,11.98,1037200.0,10.3446,10.4316,10.3272,10.4229,1037200.0
2012-05-30 13:30:00,11.98,12.0,11.92,11.93,930700.0,10.4229,10.4403,10.3707,10.3794,930700.0
2012-05-30 14:00:00,11.93,11.95,11.87,11.89,700500.0,10.3794,10.3968,10.3272,10.3446,700500.0
2012-05-30 14:30:00,11.89,11.89,11.79,11.86,541500.0,10.3446,10.3446,10.2576,10.3185,541500.0
2012-05-30 15:00:00,11.86,11.86,11.77,11.85,669000.0,10.3185,10.3185,10.2402,10.3098,669000.0
2012-05-30 15:30:00,11.85,11.86,11.75,11.76,2052600.0,10.3098,10.3185,10.2228,10.2315,2052600.0
2012-05-31 09:30:00,11.85,11.9,11.71,11.75,1715800.0,10.3098,10.3533,10.188,10.2228,1715800.0
2012-05-31 10:00:00,11.74,11.79,11.61,11.79,2165100.0,10.2141,10.2576,10.101,10.2576,2165100.0
2012-05-31 10:30:00,11.78,11.95,11.76,11.9,1839900.0,10.2489,10.3968,10.2315,10.3533,1839900.0
2012-05-31 11:00:00,11.9,11.94,11.85,11.93,950000.0,10.3533,10.3881,10.3098,10.3794,950000.0
2012-05-31 11:30:00,11.92,11.97,11.91,11.96,957800.0,10.3707,10.4142,10.362,10.4055,957800.0
2012-05-31 12:00:00,11.96,12.0,11.95,12.0,975900.0,10.4055,10.4403,10.3968,10.4403,975900.0
2012-05-31 12:30:00,12.0,12.04,11.96,11.98,1335400.0,10.4403,10.4751,10.4055,10.4229,1335400.0
2012-05-31 13:00:00,11.98,12.08,11.97,12.08,662500.0,10.4229,10.5099,10.4142,10.5099,662500.0
2012-05-31 13:30:00,12.08,12.13,12.03,12.12,1064000.0,10.5099,10.5534,10.4664,10.5447,1064000.0
2012-05-31 14:00:00,12.12,12.18,12.1,12.14,884700.0,10.5447,10.5969,10.5273,10.5621,884700.0
2012-05-31 14:30:00,12.15,12.24,12.09,12.11,1760900.0,10.5708,10.6491,10.5186,10.536,1760900.0
2012-05-31 15:00:00,12.11,12.24,12.09,12.23,1578700.0,10.536,10.6491,10.5186,10.6404,1578700.0
2012-05-31 15:30:00,12.23,12.25,12.11,12.12,3055000.0,10.6404,10.6578,10.536,10.5447,3055000.0
2012-06-01 09:30:00,12.02,12.04,11.68,11.79,2034800.0,10.4577,10.4751,10.1619,10.2576,2034800.0
2012-06-01 10:00:00,11.79,11.82,11.66,11.75,1993500.0,10.2576,10.2837,10.1445,10.2228,1993500.0
2012-06-01 10:30:00,11.74,11.82,11.73,11.78,1357600.0,10.2141,10.2837,10.2054,10.2489,1357600.0
2012-06-01 11:00:00,11.79,11.79,11.68,11.72,1166500.0,10.2576,10.2576,10.1619,10.1967,1166500.0
2012-06-01 11:30:00,11.71,11.72,11.55,11.61,1107500.0,10.188,10.1967,10.0488,10.101,1107500.0
2012-06-01 12:00:00,11.61,11.68,11.58,11.6,1019000.0,10.101,10.1619,10.0749,10.0923,1019000.0
2012-06-01 12:30:00,11.6,11.62,11.57,11.57,584700.0,10.0923,10.1097,10.0662,10.0662,584700.0
2012-06-01 13:00:00,11.57,11.6,11.55,11.55,665500.0,10.0662,10.0923,10.0488,10.0488,665500.0
2012-06-01 13:30:00,11.55,11.57,11.49,11.51,1104700.0,10.0488,10.0662,9.9966,10.014,1104700.0
2012-06-01 14:00:00,11.5,11.62,11.43,11.59,893300.0,10.0053,10.1097,9.9444,10.0836,893300.0
2012-06-01 14:30:00,11.59,11.65,11.56,11.6,1040700.0,10.0836,10.1358,10.0575,10.0923,1040700.0
2012-06-01 15:00:00,11.6,11.62,11.51,11.54,680200.0,10.0923,10.1097,10.014,10.0401,680200.0
2012-06-01 15:30:00,11.54,11.58,11.46,11.5,3162500.0,10.0401,10.0749,9.9705,10.0053,3162500.0
2012-06-04 09:30:00,11.37,11.38,10.68,10.73,6442500.0,9.8922,9.9009,9.2919,9.3354,6442500.0
2012-06-04 10:00:00,10.73,10.8,10.65,10.69,3550400.0,9.3354,9.3963,9.2658,9.3006,3550400.0
2012-06-04 10:30:00,10.69,10.76,10.65,10.73,1998300.0,9.3006,9.3615,9.2658,9.3354,1998300.0
2012-06-04 11:00:00,10.72,10.8,10.64,10.65,1366800.0,9.3267,9.3963,9.2571,9.2658,1366800.0
2012-06-04 11:30:00,10.65,10.68,10.53,10.56,1154100.0,9.2658,9.2919,9.1614,9.1875,1154100.0
2012-06-04 12:00:00,10.56,10.58,10.5,10.51,807600.0,9.1875,9.2049,9.1353,9.144,807600.0
2012-06-04 12:30:00,10.5,10.52,10.37,10.39,2015600.0,9.1353,9.1527,9.0222,9.0396,2015600.0
2012-06-04 13:00:00,10.39,10.4,10.25,10.31,1379800.0,9.0396,9.0483,8.9178,8.97,1379800.0
2012-06-04 13:30:00,10.3,10.36,10.2,10.21,1610400.0,8.9613,9.0135,8.8743,8.883,1610400.0
2012-06-04 14:00:00,10.21,10.29,10.16,10.27,1652400.0,8.883,8.9526,8.8395,8.9352,1652400.0
2012-06-04 14:30:00,10.27,10.4,10.25,10.32,1409700.0,8.9352,9.0483,8.9178,8.9787,1409700.0
2012-06-04 15:00:00,10.32,10.33,10.18,10.21,1433900.0,8.9787,8.9874,8.8569,8.883,1433900.0
2012-06-04 15:30:00,10.21,10.22,10.11,10.18,3797900.0,8.883,8.8917,8.796,8.8569,3797900.0
2012-06-05 09:30:00,10.35,10.53,10.34,10.5,2364300.0,9.0048,9.1614,8.9961,9.1353,2364300.0
2012-06-05 10:00:00,10.51,10.55,10.47,10.52,1373000.0,9.144,9.1788,9.1092,9.1527,1373000.0
2012-06-05 10:30:00,10.52,10.54,10.46,10.54,698900.0,9.1527,9.1701,9.1005,9.1701,698900.0
2012-06-05 11:00:00,10.54,10.6,10.51,10.59,800900.0,9.1701,9.2223,9.144,9.2136,800900.0
2012-06-05 11:30:00,10.58,10.61,10.58,10.59,399900.0,9.2049,9.231,9.2049,9.2136,399900.0
2012-06-05 12:00:00,10.6,10.6,10.55,10.55,277000.0,9.2223,9.2223,9.1788,9.1788,277000.0
2012-06-05 12:30:00,10.55,10.61,10.55,10.6,745000.0,9.1788,9.231,9.1788,9.2223,745000.0
2012-06-05 13:00:00,10.6,10.61,10.6,10.6,271900.0,9.2223,9.231,9.2223,9.2223,271900.0
2012-06-05 13:30:00,10.6,10.63,10.6,10.62,608000.0,9.2223,9.2484,9.2223,9.2397,608000.0
2012-06-05 14:00:00,10.61,10.62,10.55,10.58,667800.0,9.231,9.2397,9.1788,9.2049,667800.0
2012-06-05 14:30:00,10.58,10.61,10.57,10.61,496500.0,9.2049,9.231,9.1962,9.231,496500.0
2012-06-05 15:00:00,10.61,10.61,10.58,10.59,503800.0,9.231,9.231,9.2049,9.2136,503800.0
2012-06-05 15:30:00,10.59,10.59,10.56,10.57,1651300.0,9.2136,9.2136,9.1875,9.1962,1651300.0
2012-06-06 09:30:00,10.7,10.79,10.55,10.57,2371800.0,9.3093,9.3876,9.1788,9.1962,2371800.0
2012-06-06 10:00:00,10.56,10.58,10.45,10.5,1380100.0,9.1875,9.2049,9.0918,9.1353,1380100.0
2012-06-06 10:30:00,10.5,10.62,10.49,10.57,1521500.0,9.1353,9.2397,9.1266,9.1962,1521500.0
2012-06-06 11:00:00,10.57,10.58,10.49,10.5,1094000.0,9.1962,9.2049,9.1266,9.1353,1094000.0
2012-06-06 11:30:00,10.5,10.53,10.48,10.51,707600.0,9.1353,9.1614,9.1179,9.144,707600.0
2012-06-06 12:00:00,10.51,10.69,10.51,10.69,1127000.0,9.144,9.3006,9.144,9.3006,1127000.0
2012-06-06 12:30:00,10.68,10.69,10.59,10.6,625300.0,9.2919,9.3006,9.2136,9.2223,625300.0
2012-06-06 13:00:00,10.6,10.62,10.58,10.6,573600.0,9.2223,9.2397,9.2049,9.2223,573600.0
2012-06-06 13:30:00,10.6,10.61,10.53,10.54,663300.0,9.2223,9.231,9.1614,9.1701,663300.0
2012-06-06 14:00:00,10.53,10.58,10.53,10.55,752800.0,9.1614,9.2049,9.1614,9.1788,752800.0
2012-06-06 14:30:00,10.56,10.58,10.5,10.53,860700.0,9.1875,9.2049,9.1353,9.1614,860700.0
2012-06-06 15:00:00,10.53,10.57,10.52,10.57,662000.0,9.1614,9.1962,9.1527,9.1962,662000.0
2012-06-06 15:30:00,10.57,10.64,10.55,10.6,1982600.0,9.1962,9.2571,9.1788,9.2223,1982600.0
2012-06-07 09:30:00,10.68,10.87,10.57,10.62,1927900.0,9.2919,9.4572,9.1962,9.2397,1927900.0
2012-06-07 10:00:00,10.62,10.64,10.41,10.55,2742100.0,9.2397,9.2571,9.057,9.1788,2742100.0
2012-06-07 10:30:00,10.54,10.57,10.38,10.44,1231800.0,9.1701,9.1962,9.0309,9.0831,1231800.0
2012-06-07 11:00:00,10.44,10.46,10.39,10.4,1024500.0,9.0831,9.1005,9.0396,9.0483,1024500.0
2012-06-07 11:30:00,10.4,10.5,10.39,10.49,735500.0,9.0483,9.1353,9.0396,9.1266,735500.0
2012-06-07 12:00:00,10.49,10.51,10.45,10.48,420300.0,9.1266,9.144,9.0918,9.1179,420300.0
2012-06-07 12:30:00,10.48,10.49,10.45,10.46,214000.0,9.1179,9.1266,9.0918,9.1005,214000.0
2012-06-07 13:00:00,10.47,10.49,10.44,10.47,334300.0,9.1092,9.1266,9.0831,9.1092,334300.0
2012-06-07 13:30:00,10.47,10.53,10.47,10.51,772500.0,9.1092,9.1614,9.1092,9.144,772500.0
2012-06-07 14:00:00,10.5,10.51,10.49,10.5,1297900.0,9.1353,9.144,9.1266,9.1353,1297900.0
2012-06-07 14:30:00,10.5,10.5,10.42,10.42,988600.0,9.1353,9.1353,9.0657,9.0657,988600.0
2012-06-07 15:00:00,10.42,10.45,10.36,10.36,914400.0,9.0657,9.0918,9.0135,9.0135,914400.0
2012-06-07 15:30:00,10.37,10.37,10.28,10.28,2396800.0,9.0222,9.0222,8.9439,8.9439,2396800.0
2012-06-08 09:30:00,10.06,10.23,9.89,10.11,3651700.0,8.7525,8.9004,8.6046,8.796,3651700.0
2012-06-08 10:00:00,10.11,10.34,10.07,10.3,3310400.0,8.796,8.9961,8.7612,8.9613,3310400.0
2012-06-08 10:30:00,10.29,10.36,10.2,10.27,3450700.0,8.9526,9.0135,8.8743,8.9352,3450700.0
2012-06-08 11:00:00,10.27,10.32,10.14,10.2,1480600.0,8.9352,8.9787,8.8221,8.8743,1480600.0
2012-06-08 11:30:00,10.2,10.25,10.14,10.22,624900.0,8.8743,8.9178,8.8221,8.8917,624900.0
2012-06-08 12:00:00,10.22,10.29,10.21,10.26,379900.0,8.8917,8.9526,8.883,8.9265,379900.0
2012-06-08 12:30:00,10.26,10.42,10.25,10.42,496200.0,8.9265,9.0657,8.9178,9.0657,496200.0
2012-06-08 13:00:00,10.42,10.44,10.38,10.43,566800.0,9.0657,9.0831,9.0309,9.0744,566800.0
2012-06-08 13:30:00,10.43,10.43,10.39,10.43,637900.0,9.0744,9.0744,9.0396,9.0744,637900.0
2012-06-08 14:00:00,10.43,10.51,10.42,10.45,672900.0,9.0744,9.144,9.0657,9.0918,672900.0
2012-06-08 14:30:00,10.45,10.49,10.43,10.45,459400.0,9.0918,9.1266,9.0744,9.0918,459400.0
2012-06-08 15:00:00,10.45,10.47,10.41,10.42,943600.0,9.0918,9.1092,9.057,9.0657,943600.0
2012-06-08 15:30:00,10.42,10.48,10.38,10.39,2822400.0,9.0657,9.1179,9.0309,9.0396,2822400.0
2012-06-11 09:30:00,10.58,10.59,10.31,10.37,1169500.0,9.2049,9.2136,8.97,9.0222,1169500.0
2012-06-11 10:00:00,10.38,10.41,10.2,10.24,918400.0,9.0309,9.057,8.8743,8.9091,918400.0
2012-06-11 10:30:00,10.25,10.33,10.17,10.25,669800.0,8.9178,8.9874,8.8482,8.9178,669800.0
2012-06-11 11:00:00,10.24,10.26,10.17,10.21,910200.0,8.9091,8.9265,8.8482,8.883,910200.0
2012-06-11 11:30:00,10.21,10.26,10.16,10.26,596700.0,8.883,8.9265,8.8395,8.9265,596700.0
2012-06-11 12:00:00,10.25,10.26,10.21,10.23,237500.0,8.9178,8.9265,8.883,8.9004,237500.0
2012-06-11 12:30:00,10.23,10.28,10.18,10.18,302900.0,8.9004,8.9439,8.8569,8.8569,302900.0
2012-06-11 13:00:00,10.19,10.24,10.16,10.22,716000.0,8.8656,8.9091,8.8395,8.8917,716000.0
2012-06-11 13:30:00,10.22,10.26,10.18,10.2,987900.0,8.8917,8.9265,8.8569,8.8743,987900.0
2012-06-11 14:00:00,10.2,10.22,10.17,10.19,897900.0,8.8743,8.8917,8.8482,8.8656,897900.0
2012-06-11 14:30:00,10.2,10.23,10.18,10.19,704300.0,8.8743,8.9004,8.8569,8.8656,704300.0
2012-06-11 15:00:00,10.2,10.27,10.19,10.24,1628300.0,8.8743,8.9352,8.8656,8.9091,1628300.0
2012-06-11 15:30:00,10.24,10.25,10.15,10.16,1488800.0,8.9091,8.9178,8.8308,8.8395,1488800.0
2012-06-12 09:30:00,10.24,10.44,10.13,10.16,1276200.0,8.9091,9.0831,8.8134,8.8395,1276200.0
2012-06-12 10:00:00,10.16,10.16,10.1,10.13,1189600.0,8.8395,8.8395,8.7873,8.8134,1189600.0
2012-06-12 10:30:00,10.13,10.18,10.1,10.12,707900.0,8.8134,8.8569,8.7873,8.8047,707900.0
2012-06-12 11:00:00,10.13,10.2,10.13,10.19,769300.0,8.8134,8.8743,8.8134,8.8656,769300.0
2012-06-12 11:30:00,10.18,10.2,10.11,10.13,468000.0,8.8569,8.8743,8.796,8.8134,468000.0
2012-06-12 12:00:00,10.13,10.17,10.1,10.14,612300.0,8.8134,8.8482,8.7873,8.8221,612300.0
2012-06-12 12:30:00,10.14,10.14,10.05,10.08,621500.0,8.8221,8.8221,8.7438,8.7699,621500.0
2012-06-12 13:00:00,10.08,10.12,10.07,10.1,753100.0,8.7699,8.8047,8.7612,8.7873,753100.0
2012-06-12 13:30:00,10.1,10.15,10.09,10.1,698300.0,8.7873,8.8308,8.7786,8.7873,698300.0
2012-06-12 14:00:00,10.11,10.12,10.05,10.05,574300.0,8.796,8.8047,8.7438,8.7438,574300.0
2012-06-12 14:30:00,10.05,10.13,10.05,10.1,1288700.0,8.7438,8.8134,8.7438,8.7873,1288700.0
2012-06-12 15:00:00,10.1,10.1,10.0,10.05,1540200.0,8.7873,8.7873,8.7003,8.7438,1540200.0
2012-06-12 15:30:00,10.05,10.09,10.01,10.03,1919200.0,8.7438,8.7786,8.709,8.7264,1919200.0
2012-06-13 09:30:00,10.16,10.23,10.0,10.18,3111000.0,8.8395,8.9004,8.7003,8.8569,3111000.0
2012-06-13 10:00:00,10.17,10.42,10.17,10.36,1730000.0,8.8482,9.0657,8.8482,9.0135,1730000.0
2012-06-13 10:30:00,10.37,10.55,10.35,10.47,1747900.0,9.0222,9.1788,9.0048,9.1092,1747900.0
2012-06-13 11:00:00,10.46,10.46,10.36,10.41,825700.0,9.1005,9.1005,9.0135,9.057,825700.0
2012-06-13 11:30:00,10.42,10.49,10.39,10.44,683600.0,9.0657,9.1266,9.0396,9.0831,683600.0
2012-06-13 12:00:00,10.45,10.46,10.35,10.38,607500.0,9.0918,9.1005,9.0048,9.0309,607500.0
2012-06-13 12:30:00,10.39,10.42,10.33,10.41,940700.0,9.0396,9.0657,8.9874,9.057,940700.0
2012-06-13 13:00:00,10.41,10.42,10.34,10.35,1121100.0,9.057,9.0657,8.9961,9.0048,1121100.0
2012-06-13 13:30:00,10.35,10.37,10.29,10.33,1398400.0,9.0048,9.0222,8.9526,8.9874,1398400.0
2012-06-13 14:00:00,10.33,10.37,10.29,10.33,733800.0,8.9874,9.0222,8.9526,8.9874,733800.0
2012-06-13 14:30:00,10.33,10.35,10.28,10.29,517700.0,8.9874,9.0048,8.9439,8.9526,517700.0
2012-06-13 15:00:00,10.3,10.32,10.24,10.28,787800.0,8.9613,8.9787,8.9091,8.9439,787800.0
2012-06-13 15:30:00,10.27,10.31,10.24,10.3,1184600.0,8.9352,8.97,8.9091,8.9613,1184600.0
2012-06-14 09:30:00,10.3,10.59,10.26,10.59,935900.0,8.9613,9.2136,8.9265,9.2136,935900.0
2012-06-14 10:00:00,10.59,10.7,10.45,10.48,1628500.0,9.2136,9.3093,9.0918,9.1179,1628500.0
2012-06-14 10:30:00,10.48,10.52,10.43,10.5,828400.0,9.1179,9.1527,9.0744,9.1353,828400.0
2012-06-14 11:00:00,10.49,10.5,10.41,10.49,338500.0,9.1266,9.1353,9.057,9.1266,338500.0
2012-06-14 11:30:00,10.49,10.49,10.4,10.4,167600.0,9.1266,9.1266,9.0483,9.0483,167600.0
2012-06-14 12:00:00,10.41,10.43,10.38,10.41,517500.0,9.057,9.0744,9.0309,9.057,517500.0
2012-06-14 12:30:00,10.41,10.41,10.37,10.37,266200.0,9.057,9.057,9.0222,9.0222,266200.0
2012-06-14 13:00:00,10.38,10.41,10.35,10.36,392700.0,9.0309,9.057,9.0048,9.0135,392700.0
2012-06-14 13:30:00,10.36,10.39,10.3,10.3,288300.0,9.0135,9.0396,8.9613,8.9613,288300.0
2012-06-14 14:00:00,10.3,10.37,10.26,10.37,603500.0,8.9613,9.0222,8.9265,9.0222,603500.0
2012-06-14 14:30:00,10.37,10.42,10.35,10.39,533700.0,9.0222,9.0657,9.0048,9.0396,533700.0
2012-06-14 15:00:00,10.4,10.56,10.38,10.43,745500.0,9.0483,9.1875,9.0309,9.0744,745500.0
2012-06-14 15:30:00,10.42,10.48,10.42,10.44,1112800.0,9.0657,9.1179,9.0657,9.0831,1112800.0
2012-06-15 09:30:00,10.39,10.47,10.25,10.26,1031000.0,9.0396,9.1092,8.9178,8.9265,1031000.0
2012-06-15 10:00:00,10.27,10.29,10.07,10.11,1276600.0,8.9352,8.9526,8.7612,8.796,1276600.0
2012-06-15 10:30:00,10.11,10.14,10.09,10.12,694300.0,8.796,8.8221,8.7786,8.8047,694300.0
2012-06-15 11:00:00,10.12,10.3,10.1,10.22,898000.0,8.8047,8.9613,8.7873,8.8917,898000.0
2012-06-15 11:30:00,10.23,10.26,10.21,10.24,220400.0,8.9004,8.9265,8.883,8.9091,220400.0
2012-06-15 12:00:00,10.24,10.24,10.19,10.2,178800.0,8.9091,8.9091,8.8656,8.8743,178800.0
2012-06-15 12:30:00,10.2,10.23,10.17,10.19,378200.0,8.8743,8.9004,8.8482,8.8656,378200.0
2012-06-15 13:00:00,10.2,10.23,10.17,10.21,521700.0,8.8743,8.9004,8.8482,8.883,521700.0
2012-06-15 13:30:00,10.21,10.25,10.21,10.22,245700.0,8.883,8.9178,8.883,8.8917,245700.0
2012-06-15 14:00:00,10.23,10.25,10.21,10.24,265700.0,8.9004,8.9178,8.883,8.9091,265700.0
2012-06-15 14:30:00,10.23,10.26,10.22,10.24,367200.0,8.9004,8.9265,8.8917,8.9091,367200.0
2012-06-15 15:00:00,10.24,10.29,10.22,10.26,514900.0,8.9091,8.9526,8.8917,8.9265,514900.0
2012-06-15 15:30:00,10.26,10.27,10.22,10.26,1102200.0,8.9265,8.9352,8.8917,8.9265,1102200.0
2012-06-18 09:30:00,10.25,10.31,10.16,10.22,693500.0,8.9178,8.97,8.8395,8.8917,693500.0
2012-06-18 10:00:00,10.22,10.34,10.21,10.32,604800.0,8.8917,8.9961,8.883,8.9787,604800.0
2012-06-18 10:30:00,10.32,10.35,10.28,10.33,743100.0,8.9787,9.0048,8.9439,8.9874,743100.0
2012-06-18 11:00:00,10.34,10.4,10.28,10.31,688200.0,8.9961,9.0483,8.9439,8.97,688200.0
2012-06-18 11:30:00,10.32,10.34,10.27,10.34,582700.0,8.9787,8.9961,8.9352,8.9961,582700.0
2012-06-18 12:00:00,10.34,10.35,10.29,10.3,218600.0,8.9961,9.0048,8.9526,8.9613,218600.0
2012-06-18 12:30:00,10.3,10.35,10.29,10.3,207400.0,8.9613,9.0048,8.9526,8.9613,207400.0
2012-06-18 13:00:00,10.3,10.44,10.29,10.43,288600.0,8.9613,9.0831,8.9526,9.0744,288600.0
2012-06-18 13:30:00,10.43,10.49,10.41,10.47,311800.0,9.0744,9.1266,9.057,9.1092,311800.0
2012-06-18 14:00:00,10.47,10.53,10.46,10.53,449200.0,9.1092,9.1614,9.1005,9.1614,449200.0
2012-06-18 14:30:00,10.52,10.58,10.51,10.58,597200.0,9.1527,9.2049,9.144,9.2049,597200.0
2012-06-18 15:00:00,10.58,10.6,10.49,10.57,875300.0,9.2049,9.2223,9.1266,9.1962,875300.0
2012-06-18 15:30:00,10.57,10.63,10.53,10.62,1992200.0,9.1962,9.2484,9.1614,9.2397,1992200.0
2012-06-19 09:30:00,10.6,10.85,10.58,10.8,880100.0,9.2223,9.4398,9.2049,9.3963,880100.0
2012-06-19 10:00:00,10.8,10.81,10.74,10.78,734100.0,9.3963,9.405,9.3441,9.3789,734100.0
2012-06-19 10:30:00,10.77,10.83,10.73,10.77,568000.0,9.3702,9.4224,9.3354,9.3702,568000.0
2012-06-19 11:00:00,10.77,10.87,10.73,10.86,577000.0,9.3702,9.4572,9.3354,9.4485,577000.0
2012-06-19 11:30:00,10.86,10.87,10.77,10.77,371400.0,9.4485,9.4572,9.3702,9.3702,371400.0
2012-06-19 12:00:00,10.77,10.82,10.77,10.82,156600.0,9.3702,9.4137,9.3702,9.4137,156600.0
2012-06-19 12:30:00,10.82,10.84,10.8,10.82,256800.0,9.4137,9.4311,9.3963,9.4137,256800.0
2012-06-19 13:00:00,10.83,10.93,10.8,10.88,541700.0,9.4224,9.5094,9.3963,9.4659,541700.0
2012-06-19 13:30:00,10.89,10.96,10.88,10.92,726300.0,9.4746,9.5355,9.4659,9.5007,726300.0
2012-06-19 14:00:00,10.91,10.93,10.9,10.93,434500.0,9.492,9.5094,9.4833,9.5094,434500.0
2012-06-19 14:30:00,10.93,10.94,10.87,10.87,614900.0,9.5094,9.5181,9.4572,9.4572,614900.0
2012-06-19 15:00:00,10.87,10.92,10.81,10.89,1007200.0,9.4572,9.5007,9.405,9.4746,1007200.0
2012-06-19 15:30:00,10.89,10.93,10.88,10.89,939400.0,9.4746,9.5094,9.4659,9.4746,939400.0
2012-06-20 09:30:00,10.84,10.97,10.72,10.91,1044600.0,9.4311,9.5442,9.3267,9.492,1044600.0
2012-06-20 10:00:00,10.9,10.93,10.79,10.83,882600.0,9.4833,9.5094,9.3876,9.4224,882600.0
2012-06-20 10:30:00,10.82,10.91,10.8,10.83,643200.0,9.4137,9.492,9.3963,9.4224,643200.0
2012-06-20 11:00:00,10.83,10.89,10.82,10.87,270200.0,9.4224,9.4746,9.4137,9.4572,270200.0
2012-06-20 11:30:00,10.88,10.97,10.86,10.95,389100.0,9.4659,9.5442,9.4485,9.5268,389100.0
2012-06-20 12:00:00,10.94,10.96,10.87,10.9,306900.0,9.5181,9.5355,9.4572,9.4833,306900.0
2012-06-20 12:30:00,10.9,11.06,10.84,11.02,1096900.0,9.4833,9.6225,9.4311,9.5877,1096900.0
2012-06-20 13:00:00,11.02,11.05,10.95,10.99,1419900.0,9.5877,9.6138,9.5268,9.5616,1419900.0
2012-06-20 13:30:00,10.99,11.02,10.93,11.01,686000.0,9.5616,9.5877,9.5094,9.579,686000.0
2012-06-20 14:00:00,11.01,11.02,10.96,11.02,1158300.0,9.579,9.5877,9.5355,9.5877,1158300.0
2012-06-20 14:30:00,11.02,11.05,10.98,11.0,848000.0,9.5877,9.6138,9.5529,9.5703,848000.0
2012-06-20 15:00:00,11.0,11.11,11.0,11.11,1104600.0,9.5703,9.666,9.5703,9.666,1104600.0
2012-06-20 15:30:00,11.1,11.21,11.1,11.2,2980000.0,9.6573,9.753,9.6573,9.7443,2980000.0
2012-06-21 09:30:00,11.21,11.33,11.18,11.23,1984300.0,9.753,9.8574,9.7269,9.7704,1984300.0
2012-06-21 10:00:00,11.23,11.23,11.09,11.21,1461400.0,9.7704,9.7704,9.6486,9.753,1461400.0
2012-06-21 10:30:00,11.21,11.24,11.18,11.2,1529400.0,9.753,9.7791,9.7269,9.7443,1529400.0
2012-06-21 11:00:00,11.2,11.24,11.05,11.09,1453500.0,9.7443,9.7791,9.6138,9.6486,1453500.0
2012-06-21 11:30:00,11.08,11.1,10.98,11.07,750600.0,9.6399,9.6573,9.5529,9.6312,750600.0
2012-06-21 12:00:00,11.08,11.16,11.07,11.14,848400.0,9.6399,9.7095,9.6312,9.6921,848400.0
2012-06-21 12:30:00,11.14,11.22,11.13,11.2,909700.0,9.6921,9.7617,9.6834,9.7443,909700.0
2012-06-21 13:00:00,11.19,11.24,11.18,11.2,754400.0,9.7356,9.7791,9.7269,9.7443,754400.0
2012-06-21 13:30:00,11.21,11.32,11.17,11.3,1413500.0,9.753,9.8487,9.7182,9.8313,1413500.0
2012-06-21 14:00:00,11.3,11.3,11.17,11.24,786200.0,9.8313,9.8313,9.7182,9.7791,786200.0
2012-06-21 14:30:00,11.25,11.28,11.21,11.24,968900.0,9.7878,9.8139,9.753,9.7791,968900.0
2012-06-21 15:00:00,11.24,11.27,11.17,11.19,1994100.0,9.7791,9.8052,9.7182,9.7356,1994100.0
2012-06-21 15:30:00,11.19,11.26,11.16,11.22,2322400.0,9.7356,9.7965,9.7095,9.7617,2322400.0
2012-06-22 09:30:00,11.18,11.32,11.17,11.23,883400.0,9.7269,9.8487,9.7182,9.7704,883400.0
2012-06-22 10:00:00,11.23,11.26,11.14,11.18,583800.0,9.7704,9.7965,9.6921,9.7269,583800.0
2012-06-22 10:30:00,11.18,11.22,11.14,11.18,753700.0,9.7269,9.7617,9.6921,9.7269,753700.0
2012-06-22 11:00:00,11.17,11.2,11.11,11.12,516800.0,9.7182,9.7443,9.666,9.6747,516800.0
2012-06-22 11:30:00,11.12,11.12,11.02,11.04,536500.0,9.6747,9.6747,9.5877,9.6051,536500.0
2012-06-22 12:00:00,11.04,11.11,11.04,11.11,843000.0,9.6051,9.666,9.6051,9.666,843000.0
2012-06-22 12:30:00,11.11,11.13,11.09,11.12,252000.0,9.666,9.6834,9.6486,9.6747,252000.0
2012-06-22 13:00:00,11.12,11.13,11.06,11.08,317800.0,9.6747,9.6834,9.6225,9.6399,317800.0
2012-06-22 13:30:00,11.07,11.1,10.97,11.04,743900.0,9.6312,9.6573,9.5442,9.6051,743900.0
2012-06-22 14:00:00,11.04,11.06,11.0,11.04,332300.0,9.6051,9.6225,9.5703,9.6051,332300.0
2012-06-22 14:30:00,11.05,11.12,11.04,11.1,319700.0,9.6138,9.6747,9.6051,9.6573,319700.0
2012-06-22 15:00:00,11.09,11.1,11.02,11.05,345200.0,9.6486,9.6573,9.5877,9.6138,345200.0
2012-06-22 15:30:00,11.05,11.1,11.04,11.04,866600.0,9.6138,9.6573,9.6051,9.6051,866600.0
2012-06-25 09:30:00,11.0,11.04,10.73,10.77,681400.0,9.5703,9.6051,9.3354,9.3702,681400.0
2012-06-25 10:00:00,10.78,10.81,10.68,10.72,609800.0,9.3789,9.405,9.2919,9.3267,609800.0
2012-06-25 10:30:00,10.72,10.73,10.55,10.56,476100.0,9.3267,9.3354,9.1788,9.1875,476100.0
2012-06-25 11:00:00,10.57,10.61,10.5,10.54,842800.0,9.1962,9.231,9.1353,9.1701,842800.0
2012-06-25 11:30:00,10.54,10.55,10.47,10.47,778600.0,9.1701,9.1788,9.1092,9.1092,778600.0
2012-06-25 12:00:00,10.47,10.54,10.43,10.52,2922500.0,9.1092,9.1701,9.0744,9.1527,2922500.0
2012-06-25 12:30:00,10.52,10.57,10.47,10.56,659000.0,9.1527,9.1962,9.1092,9.1875,659000.0
2012-06-25 13:00:00,10.56,10.57,10.48,10.52,595900.0,9.1875,9.1962,9.1179,9.1527,595900.0
2012-06-25 13:30:00,10.53,10.56,10.52,10.56,345500.0,9.1614,9.1875,9.1527,9.1875,345500.0
2012-06-25 14:00:00,10.56,10.56,10.5,10.51,324000.0,9.1875,9.1875,9.1353,9.144,324000.0
2012-06-25 14:30:00,10.5,10.52,10.47,10.47,547600.0,9.1353,9.1527,9.1092,9.1092,547600.0
2012-06-25 15:00:00,10.47,10.55,10.46,10.53,1448200.0,9.1092,9.1788,9.1005,9.1614,1448200.0
2012-06-25 15:30:00,10.53,10.54,10.5,10.51,2129800.0,9.1614,9.1701,9.1353,9.144,2129800.0
2012-06-26 09:30:00,10.47,10.78,10.41,10.71,4302200.0,9.1092,9.3789,9.057,9.318,4302200.0
2012-06-26 10:00:00,10.71,10.8,10.64,10.67,2705700.0,9.318,9.3963,9.2571,9.2832,2705700.0
2012-06-26 10:30:00,10.67,10.82,10.67,10.72,1851400.0,9.2832,9.4137,9.2832,9.3267,1851400.0
2012-06-26 11:00:00,10.72,10.94,10.7,10.91,1795200.0,9.3267,9.5181,9.3093,9.492,1795200.0
2012-06-26 11:30:00,10.91,11.0,10.87,10.99,1142200.0,9.492,9.5703,9.4572,9.5616,1142200.0
2012-06-26 12:00:00,10.99,11.02,10.94,10.96,639800.0,9.5616,9.5877,9.5181,9.5355,639800.0
2012-06-26 12:30:00,10.96,11.0,10.93,10.98,639700.0,9.5355,9.5703,9.5094,9.5529,639700.0
2012-06-26 13:00:00,10.98,11.13,10.97,11.11,805900.0,9.5529,9.6834,9.5442,9.666,805900.0
2012-06-26 13:30:00,11.11,11.18,11.04,11.13,1320500.0,9.666,9.7269,9.6051,9.6834,1320500.0
2012-06-26 14:00:00,11.12,11.18,11.1,11.13,1353300.0,9.6747,9.7269,9.6573,9.6834,1353300.0
2012-06-26 14:30:00,11.13,11.23,11.11,11.18,1159000.0,9.6834,9.7704,9.666,9.7269,1159000.0
2012-06-26 15:00:00,11.17,11.2,11.13,11.18,976800.0,9.7182,9.7443,9.6834,9.7269,976800.0
2012-06-26 15:30:00,11.17,11.22,11.14,11.15,2520200.0,9.7182,9.7617,9.6921,9.7008,2520200.0
2012-06-27 09:30:00,11.1,11.1,10.85,10.88,1723000.0,9.6573,9.6573,9.4398,9.4659,1723000.0
2012-06-27 10:00:00,10.88,11.12,10.83,11.12,1138600.0,9.4659,9.6747,9.4224,9.6747,1138600.0
2012-06-27 10:30:00,11.11,11.35,11.07,11.33,1798300.0,9.666,9.8748,9.6312,9.8574,1798300.0
2012-06-27 11:00:00,11.33,11.38,11.28,11.33,893400.0,9.8574,9.9009,9.8139,9.8574,893400.0
2012-06-27 11:30:00,11.33,11.34,11.22,11.29,717800.0,9.8574,9.8661,9.7617,9.8226,717800.0
2012-06-27 12:00:00,11.29,11.33,11.17,11.18,881000.0,9.8226,9.8574,9.7182,9.7269,881000.0
2012-06-27 12:30:00,11.17,11.2,11.16,11.18,270300.0,9.7182,9.7443,9.7095,9.7269,270300.0
2012-06-27 13:00:00,11.18,11.23,11.17,11.18,328300.0,9.7269,9.7704,9.7182,9.7269,328300.0
2012-06-27 13:30:00,11.17,11.18,11.11,11.14,734900.0,9.7182,9.7269,9.666,9.6921,734900.0
2012-06-27 14:00:00,11.14,11.16,11.07,11.13,747200.0,9.6921,9.7095,9.6312,9.6834,747200.0
2012-06-27 14:30:00,11.12,11.17,11.11,11.13,329800.0,9.6747,9.7182,9.666,9.6834,329800.0
2012-06-27 15:00:00,11.12,11.16,11.11,11.13,565100.0,9.6747,9.7095,9.666,9.6834,565100.0
2012-06-27 15:30:00,11.13,11.14,11.06,11.06,1708000.0,9.6834,9.6921,9.6225,9.6225,1708000.0
2012-06-28 09:30:00,11.14,11.15,10.97,11.07,606200.0,9.6921,9.7008,9.5442,9.6312,606200.0
2012-06-28 10:00:00,11.07,11.09,10.98,11.0,521600.0,9.6312,9.6486,9.5529,9.5703,521600.0
2012-06-28 10:30:00,11.0,11.01,10.87,10.9,689700.0,9.5703,9.579,9.4572,9.4833,689700.0
2012-06-28 11:00:00,10.9,10.93,10.86,10.91,514800.0,9.4833,9.5094,9.4485,9.492,514800.0
2012-06-28 11:30:00,10.91,10.91,10.8,10.83,414600.0,9.492,9.492,9.3963,9.4224,414600.0
2012-06-28 12:00:00,10.83,10.83,10.75,10.78,373100.0,9.4224,9.4224,9.3528,9.3789,373100.0
2012-06-28 12:30:00,10.78,10.78,10.72,10.77,544200.0,9.3789,9.3789,9.3267,9.3702,544200.0
2012-06-28 13:00:00,10.77,10.93,10.76,10.92,1131000.0,9.3702,9.5094,9.3615,9.5007,1131000.0
2012-06-28 13:30:00,10.91,10.97,10.9,10.95,361500.0,9.492,9.5442,9.4833,9.5268,361500.0
2012-06-28 14:00:00,10.95,11.05,10.95,11.04,403100.0,9.5268,9.6138,9.5268,9.6051,403100.0
2012-06-28 14:30:00,11.04,11.04,10.95,10.99,798600.0,9.6051,9.6051,9.5268,9.5616,798600.0
2012-06-28 15:00:00,10.99,11.05,10.98,11.05,606900.0,9.5616,9.6138,9.5529,9.6138,606900.0
2012-06-28 15:30:00,11.04,11.18,11.04,11.14,2362900.0,9.6051,9.7269,9.6051,9.6921,2362900.0
2012-06-29 09:30:00,11.21,11.27,11.04,11.11,1528500.0,9.753,9.8052,9.6051,9.666,1528500.0
2012-06-29 10:00:00,11.11,11.18,11.09,11.12,752600.0,9.666,9.7269,9.6486,9.6747,752600.0
2012-06-29 10:30:00,11.11,11.12,11.0,11.02,910100.0,9.666,9.6747,9.5703,9.5877,910100.0
2012-06-29 11:00:00,11.02,11.05,10.94,11.05,795100.0,9.5877,9.6138,9.5181,9.6138,795100.0
2012-06-29 11:30:00,11.05,11.05,10.97,10.99,382200.0,9.6138,9.6138,9.5442,9.5616,382200.0
2012-06-29 12:00:00,10.99,11.01,10.98,10.99,410500.0,9.5616,9.579,9.5529,9.5616,410500.0
2012-06-29 12:30:00,11.0,11.08,10.98,11.03,545000.0,9.5703,9.6399,9.5529,9.5964,545000.0
2012-06-29 13:00:00,11.03,11.11,11.02,11.07,520600.0,9.5964,9.666,9.5877,9.6312,520600.0
2012-06-29 13:30:00,11.08,11.1,11.01,11.02,420200.0,9.6399,9.6573,9.579,9.5877,420200.0
2012-06-29 14:00:00,11.03,11.03,10.98,11.01,379900.0,9.5964,9.5964,9.5529,9.579,379900.0
2012-06-29 14:30:00,11.01,11.01,10.92,10.96,702800.0,9.579,9.579,9.5007,9.5355,702800.0
2012-06-29 15:00:00,10.96,11.01,10.94,11.0,628200.0,9.5355,9.579,9.5181,9.5703,628200.0
2012-06-29 15:30:00,11.0,11.01,10.98,11.0,1794200.0,9.5703,9.579,9.5529,9.5703,1794200.0
2012-07-02 09:30:00,11.22,11.25,10.98,11.1,1369100.0,9.7617,9.7878,9.5529,9.6573,1369100.0
2012-07-02 10:00:00,11.1,11.12,11.02,11.02,865600.0,9.6573,9.6747,9.5877,9.5877,865600.0
2012-07-02 10:30:00,11.03,11.05,10.99,11.0,534300.0,9.5964,9.6138,9.5616,9.5703,534300.0
2012-07-02 11:00:00,11.0,11.03,10.96,11.03,473700.0,9.5703,9.5964,9.5355,9.5964,473700.0
2012-07-02 11:30:00,11.03,11.09,11.03,11.04,341900.0,9.5964,9.6486,9.5964,9.6051,341900.0
2012-07-02 12:00:00,11.04,11.07,11.01,11.04,358100.0,9.6051,9.6312,9.579,9.6051,358100.0
2012-07-02 12:30:00,11.04,11.04,11.0,11.02,250300.0,9.6051,9.6051,9.5703,9.5877,250300.0
2012-07-02 13:00:00,11.01,11.03,11.0,11.02,282600.0,9.579,9.5964,9.5703,9.5877,282600.0
2012-07-02 13:30:00,11.02,11.02,10.95,10.98,329300.0,9.5877,9.5877,9.5268,9.5529,329300.0
2012-07-02 14:00:00,10.98,11.02,10.96,11.0,334700.0,9.5529,9.5877,9.5355,9.5703,334700.0
2012-07-02 14:30:00,11.0,11.0,10.99,10.99,195000.0,9.5703,9.5703,9.5616,9.5616,195000.0
2012-07-02 15:00:00,10.99,11.04,10.97,11.04,469800.0,9.5616,9.6051,9.5442,9.6051,469800.0
2012-07-02 15:30:00,11.04,11.13,11.03,11.11,1787900.0,9.6051,9.6834,9.5964,9.666,1787900.0
2012-07-03 09:30:00,11.05,11.05,10.73,10.76,1547700.0,9.6138,9.6138,9.3354,9.3615,1547700.0
2012-07-03 10:00:00,10.76,10.81,10.7,10.71,979200.0,9.3615,9.405,9.3093,9.318,979200.0
2012-07-03 10:30:00,10.72,10.86,10.71,10.85,702200.0,9.3267,9.4485,9.318,9.4398,702200.0
2012-07-03 11:00:00,10.85,10.86,10.71,10.79,682600.0,9.4398,9.4485,9.318,9.3876,682600.0
2012-07-03 11:30:00,10.79,10.83,10.73,10.81,423200.0,9.3876,9.4224,9.3354,9.405,423200.0
2012-07-03 12:00:00,10.82,10.82,10.74,10.77,473500.0,9.4137,9.4137,9.3441,9.3702,473500.0
2012-07-03 12:30:00,10.77,10.78,10.71,10.77,989000.0,9.3702,9.3789,9.318,9.3702,989000.0
2012-07-05 09:30:00,10.71,10.79,10.6,10.61,1137100.0,9.318,9.3876,9.2223,9.231,1137100.0
2012-07-05 10:00:00,10.62,10.65,10.54,10.61,1247200.0,9.2397,9.2658,9.1701,9.231,1247200.0
2012-07-05 10:30:00,10.6,10.65,10.59,10.61,641200.0,9.2223,9.2658,9.2136,9.231,641200.0
2012-07-05 11:00:00,10.6,10.67,10.6,10.64,546800.0,9.2223,9.2832,9.2223,9.2571,546800.0
2012-07-05 11:30:00,10.64,10.64,10.56,10.61,373600.0,9.2571,9.2571,9.1875,9.231,373600.0
2012-07-05 12:00:00,10.6,10.62,10.56,10.6,664500.0,9.2223,9.2397,9.1875,9.2223,664500.0
2012-07-05 12:30:00,10.6,10.64,10.58,10.63,467400.0,9.2223,9.2571,9.2049,9.2484,467400.0
2012-07-05 13:00:00,10.63,10.67,10.63,10.64,510900.0,9.2484,9.2832,9.2484,9.2571,510900.0
2012-07-05 13:30:00,10.64,10.66,10.6,10.63,616700.0,9.2571,9.2745,9.2223,9.2484,616700.0
2012-07-05 14:00:00,10.64,10.64,10.61,10.62,562800.0,9.2571,9.2571,9.231,9.2397,562800.0
2012-07-05 14:30:00,10.62,10.64,10.61,10.64,261400.0,9.2397,9.2571,9.231,9.2571,261400.0
2012-07-05 15:00:00,10.64,10.64,10.59,10.63,380100.0,9.2571,9.2571,9.2136,9.2484,380100.0
2012-07-05 15:30:00,10.63,10.64,10.61,10.62,904400.0,9.2484,9.2571,9.231,9.2397,904400.0
2012-07-06 09:30:00,10.63,10.93,10.57,10.9,1274000.0,9.2484,9.5094,9.1962,9.4833,1274000.0
2012-07-06 10:00:00,10.89,10.9,10.74,10.75,967900.0,9.4746,9.4833,9.3441,9.3528,967900.0
2012-07-06 10:30:00,10.76,10.81,10.75,10.76,675600.0,9.3615,9.405,9.3528,9.3615,675600.0
2012-07-06 11:00:00,10.77,10.77,10.75,10.76,237600.0,9.3702,9.3702,9.3528,9.3615,237600.0
2012-07-06 11:30:00,10.76,10.84,10.74,10.84,889800.0,9.3615,9.4311,9.3441,9.4311,889800.0
2012-07-06 12:00:00,10.84,10.85,10.76,10.79,427100.0,9.4311,9.4398,9.3615,9.3876,427100.0
2012-07-06 12:30:00,10.79,10.84,10.77,10.8,404900.0,9.3876,9.4311,9.3702,9.3963,404900.0
2012-07-06 13:00:00,10.81,10.85,10.78,10.85,151400.0,9.405,9.4398,9.3789,9.4398,151400.0
2012-07-06 13:30:00,10.85,10.89,10.83,10.87,366800.0,9.4398,9.4746,9.4224,9.4572,366800.0
2012-07-06 14:00:00,10.87,10.9,10.84,10.84,336600.0,9.4572,9.4833,9.4311,9.4311,336600.0
2012-07-06 14:30:00,10.85,10.94,10.83,10.94,664600.0,9.4398,9.5181,9.4224,9.5181,664600.0
2012-07-06 15:00:00,10.94,11.04,10.93,11.04,1082900.0,9.5181,9.6051,9.5094,9.6051,1082900.0
2012-07-06 15:30:00,11.04,11.06,11.0,11.01,1604800.0,9.6051,9.6225,9.5703,9.579,1604800.0
2012-07-09 09:30:00,11.07,11.12,10.94,11.0,693000.0,9.6312,9.6747,9.5181,9.5703,693000.0
2012-07-09 10:00:00,11.0,11.01,10.84,10.88,750100.0,9.5703,9.579,9.4311,9.4659,750100.0
2012-07-09 10:30:00,10.88,10.96,10.85,10.86,550800.0,9.4659,9.5355,9.4398,9.4485,550800.0
2012-07-09 11:00:00,10.86,10.88,10.83,10.86,352500.0,9.4485,9.4659,9.4224,9.4485,352500.0
2012-07-09 11:30:00,10.86,10.89,10.81,10.83,556000.0,9.4485,9.4746,9.405,9.4224,556000.0
2012-07-09 12:00:00,10.83,10.9,10.82,10.86,550300.0,9.4224,9.4833,9.4137,9.4485,550300.0
2012-07-09 12:30:00,10.84,10.85,10.77,10.78,288800.0,9.4311,9.4398,9.3702,9.3789,288800.0
2012-07-09 13:00:00,10.78,10.87,10.77,10.87,296400.0,9.3789,9.4572,9.3702,9.4572,296400.0
2012-07-09 13:30:00,10.87,10.88,10.81,10.83,409900.0,9.4572,9.4659,9.405,9.4224,409900.0
2012-07-09 14:00:00,10.84,10.88,10.82,10.83,213900.0,9.4311,9.4659,9.4137,9.4224,213900.0
2012-07-09 14:30:00,10.84,10.85,10.81,10.84,199200.0,9.4311,9.4398,9.405,9.4311,199200.0
2012-07-09 15:00:00,10.84,10.92,10.83,10.88,384400.0,9.4311,9.5007,9.4224,9.4659,384400.0
2012-07-09 15:30:00,10.88,10.95,10.85,10.92,1594700.0,9.4659,9.5268,9.4398,9.5007,1594700.0
2012-07-10 09:30:00,10.9,10.96,10.74,10.79,1511000.0,9.4833,9.5355,9.3441,9.3876,1511000.0
2012-07-10 10:00:00,10.79,10.79,10.69,10.75,1033500.0,9.3876,9.3876,9.3006,9.3528,1033500.0
2012-07-10 10:30:00,10.75,10.78,10.7,10.74,703600.0,9.3528,9.3789,9.3093,9.3441,703600.0
2012-07-10 11:00:00,10.74,10.75,10.7,10.72,766800.0,9.3441,9.3528,9.3093,9.3267,766800.0
2012-07-10 11:30:00,10.72,10.77,10.71,10.72,515300.0,9.3267,9.3702,9.318,9.3267,515300.0
2012-07-10 12:00:00,10.72,10.75,10.7,10.71,608300.0,9.3267,9.3528,9.3093,9.318,608300.0
2012-07-10 12:30:00,10.72,10.72,10.7,10.71,256000.0,9.3267,9.3267,9.3093,9.318,256000.0
2012-07-10 13:00:00,10.71,10.71,10.65,10.65,470700.0,9.318,9.318,9.2658,9.2658,470700.0
2012-07-10 13:30:00,10.66,10.66,10.57,10.58,727600.0,9.2745,9.2745,9.1962,9.2049,727600.0
2012-07-10 14:00:00,10.57,10.6,10.52,10.55,374600.0,9.1962,9.2223,9.1527,9.1788,374600.0
2012-07-10 14:30:00,10.54,10.57,10.5,10.52,1499400.0,9.1701,9.1962,9.1353,9.1527,1499400.0
2012-07-10 15:00:00,10.53,10.68,10.52,10.66,1197100.0,9.1614,9.2919,9.1527,9.2745,1197100.0
2012-07-10 15:30:00,10.65,10.75,10.6,10.69,1720000.0,9.2658,9.3528,9.2223,9.3006,1720000.0
2012-07-11 09:30:00,10.74,10.99,10.72,10.99,1312700.0,9.3441,9.5616,9.3267,9.5616,1312700.0
2012-07-11 10:00:00,10.99,11.15,10.99,11.09,1763900.0,9.5616,9.7008,9.5616,9.6486,1763900.0
2012-07-11 10:30:00,11.09,11.11,11.01,11.1,963000.0,9.6486,9.666,9.579,9.6573,963000.0
2012-07-11 11:00:00,11.1,11.12,11.0,11.02,649400.0,9.6573,9.6747,9.5703,9.5877,649400.0
2012-07-11 11:30:00,11.02,11.14,11.01,11.1,580000.0,9.5877,9.6921,9.579,9.6573,580000.0
2012-07-11 12:00:00,11.1,11.15,11.08,11.14,604900.0,9.6573,9.7008,9.6399,9.6921,604900.0
2012-07-11 12:30:00,11.14,11.15,11.09,11.11,564800.0,9.6921,9.7008,9.6486,9.666,564800.0
2012-07-11 13:00:00,11.11,11.12,11.09,11.11,294100.0,9.666,9.6747,9.6486,9.666,294100.0
2012-07-11 13:30:00,11.11,11.13,11.09,11.11,423200.0,9.666,9.6834,9.6486,9.666,423200.0
2012-07-11 14:00:00,11.11,11.15,11.07,11.1,1000200.0,9.666,9.7008,9.6312,9.6573,1000200.0
2012-07-11 14:30:00,11.09,11.1,11.0,11.0,744100.0,9.6486,9.6573,9.5703,9.5703,744100.0
2012-07-11 15:00:00,11.01,11.1,11.01,11.07,758500.0,9.579,9.6573,9.579,9.6312,758500.0
2012-07-11 15:30:00,11.07,11.13,11.07,11.1,1131600.0,9.6312,9.6834,9.6312,9.6573,1131600.0
2012-07-12 09:30:00,10.73,10.99,10.68,10.9,1532500.0,9.3354,9.5616,9.2919,9.4833,1532500.0
2012-07-12 10:00:00,10.9,10.91,10.85,10.87,895200.0,9.4833,9.492,9.4398,9.4572,895200.0
2012-07-12 10:30:00,10.87,10.88,10.74,10.76,591500.0,9.4572,9.4659,9.3441,9.3615,591500.0
2012-07-12 11:00:00,10.76,10.78,10.72,10.76,595600.0,9.3615,9.3789,9.3267,9.3615,595600.0
2012-07-12 11:30:00,10.75,10.83,10.75,10.8,288100.0,9.3528,9.4224,9.3528,9.3963,288100.0
2012-07-12 12:00:00,10.8,10.83,10.77,10.79,456900.0,9.3963,9.4224,9.3702,9.3876,456900.0
2012-07-12 12:30:00,10.79,10.87,10.78,10.86,420400.0,9.3876,9.4572,9.3789,9.4485,420400.0
2012-07-12 13:00:00,10.86,10.97,10.84,10.92,714400.0,9.4485,9.5442,9.4311,9.5007,714400.0
2012-07-12 13:30:00,10.93,10.95,10.84,10.84,329200.0,9.5094,9.5268,9.4311,9.4311,329200.0
2012-07-12 14:00:00,10.84,10.91,10.78,10.8,664800.0,9.4311,9.492,9.3789,9.3963,664800.0
2012-07-12 14:30:00,10.79,10.83,10.75,10.76,525000.0,9.3876,9.4224,9.3528,9.3615,525000.0
2012-07-12 15:00:00,10.76,10.78,10.71,10.74,602100.0,9.3615,9.3789,9.318,9.3441,602100.0
2012-07-12 15:30:00,10.75,10.8,10.73,10.74,1716900.0,9.3528,9.3963,9.3354,9.3441,1716900.0
2012-07-13 09:30:00,10.76,10.82,10.7,10.74,503400.0,9.3615,9.4137,9.3093,9.3441,503400.0
2012-07-13 10:00:00,10.74,10.82,10.72,10.75,518400.0,9.3441,9.4137,9.3267,9.3528,518400.0
2012-07-13 10:30:00,10.75,10.76,10.7,10.72,485400.0,9.3528,9.3615,9.3093,9.3267,485400.0
2012-07-13 11:00:00,10.72,10.73,10.7,10.72,227900.0,9.3267,9.3354,9.3093,9.3267,227900.0
2012-07-13 11:30:00,10.71,10.77,10.71,10.75,270100.0,9.318,9.3702,9.318,9.3528,270100.0
2012-07-13 12:00:00,10.74,10.76,10.7,10.7,390300.0,9.3441,9.3615,9.3093,9.3093,390300.0
2012-07-13 12:30:00,10.7,10.74,10.7,10.73,180100.0,9.3093,9.3441,9.3093,9.3354,180100.0
2012-07-13 13:00:00,10.74,10.82,10.72,10.8,490500.0,9.3441,9.4137,9.3267,9.3963,490500.0
2012-07-13 13:30:00,10.8,10.82,10.79,10.8,192100.0,9.3963,9.4137,9.3876,9.3963,192100.0
2012-07-13 14:00:00,10.81,10.87,10.8,10.86,262300.0,9.405,9.4572,9.3963,9.4485,262300.0
2012-07-13 14:30:00,10.87,10.88,10.81,10.82,213200.0,9.4572,9.4659,9.405,9.4137,213200.0
2012-07-13 15:00:00,10.82,10.86,10.8,10.8,246000.0,9.4137,9.4485,9.3963,9.3963,246000.0
2012-07-13 15:30:00,10.8,10.86,10.8,10.84,967500.0,9.3963,9.4485,9.3963,9.4311,967500.0
2012-07-16 09:30:00,10.86,10.92,10.77,10.81,526000.0,9.4485,9.5007,9.3702,9.405,526000.0
2012-07-16 10:00:00,10.81,10.88,10.75,10.87,530700.0,9.405,9.4659,9.3528,9.4572,530700.0
2012-07-16 10:30:00,10.86,11.04,10.84,11.02,529300.0,9.4485,9.6051,9.4311,9.5877,529300.0
2012-07-16 11:00:00,11.02,11.11,10.99,11.05,421600.0,9.5877,9.666,9.5616,9.6138,421600.0
2012-07-16 11:30:00,11.04,11.06,11.01,11.05,323200.0,9.6051,9.6225,9.579,9.6138,323200.0
2012-07-16 12:00:00,11.05,11.07,11.02,11.02,572500.0,9.6138,9.6312,9.5877,9.5877,572500.0
2012-07-16 12:30:00,11.03,11.06,11.02,11.04,566300.0,9.5964,9.6225,9.5877,9.6051,566300.0
2012-07-16 13:00:00,11.04,11.06,11.02,11.04,402400.0,9.6051,9.6225,9.5877,9.6051,402400.0
2012-07-16 13:30:00,11.04,11.05,10.99,11.04,422800.0,9.6051,9.6138,9.5616,9.6051,422800.0
2012-07-16 14:00:00,11.04,11.08,11.02,11.04,675700.0,9.6051,9.6399,9.5877,9.6051,675700.0
2012-07-16 14:30:00,11.04,11.05,11.0,11.02,290100.0,9.6051,9.6138,9.5703,9.5877,290100.0
2012-07-16 15:00:00,11.03,11.03,10.93,10.95,643300.0,9.5964,9.5964,9.5094,9.5268,643300.0
2012-07-16 15:30:00,10.95,11.02,10.92,10.97,1106400.0,9.5268,9.5877,9.5007,9.5442,1106400.0
2012-07-17 09:30:00,11.1,11.1,10.83,10.84,641200.0,9.6573,9.6573,9.4224,9.4311,641200.0
2012-07-17 10:00:00,10.84,10.84,10.77,10.79,667300.0,9.4311,9.4311,9.3702,9.3876,667300.0
2012-07-17 10:30:00,10.79,10.84,10.72,10.82,703900.0,9.3876,9.4311,9.3267,9.4137,703900.0
2012-07-17 11:00:00,10.82,10.88,10.8,10.83,639600.0,9.4137,9.4659,9.3963,9.4224,639600.0
2012-07-17 11:30:00,10.83,10.93,10.82,10.87,1364700.0,9.4224,9.5094,9.4137,9.4572,1364700.0
2012-07-17 12:00:00,10.87,10.87,10.73,10.8,808200.0,9.4572,9.4572,9.3354,9.3963,808200.0
2012-07-17 12:30:00,10.8,10.83,10.76,10.82,399100.0,9.3963,9.4224,9.3615,9.4137,399100.0
2012-07-17 13:00:00,10.82,10.88,10.78,10.82,880800.0,9.4137,9.4659,9.3789,9.4137,880800.0
2012-07-17 13:30:00,10.83,10.85,10.79,10.81,480800.0,9.4224,9.4398,9.3876,9.405,480800.0
2012-07-17 14:00:00,10.8,10.86,10.8,10.85,412800.0,9.3963,9.4485,9.3963,9.4398,412800.0
2012-07-17 14:30:00,10.85,10.86,10.81,10.84,758800.0,9.4398,9.4485,9.405,9.4311,758800.0
2012-07-17 15:00:00,10.83,10.86,10.79,10.8,418400.0,9.4224,9.4485,9.3876,9.3963,418400.0
2012-07-17 15:30:00,10.79,10.82,10.76,10.81,1572800.0,9.3876,9.4137,9.3615,9.405,1572800.0
2012-07-18 09:30:00,10.82,10.86,10.69,10.7,1077200.0,9.4137,9.4485,9.3006,9.3093,1077200.0
2012-07-18 10:00:00,10.7,10.72,10.56,10.62,1752600.0,9.3093,9.3267,9.1875,9.2397,1752600.0
2012-07-18 10:30:00,10.62,10.63,10.52,10.59,944400.0,9.2397,9.2484,9.1527,9.2136,944400.0
2012-07-18 11:00:00,10.6,10.6,10.49,10.5,1243000.0,9.2223,9.2223,9.1266,9.1353,1243000.0
2012-07-18 11:30:00,10.5,10.56,10.49,10.53,988900.0,9.1353,9.1875,9.1266,9.1614,988900.0
2012-07-18 12:00:00,10.54,10.61,10.52,10.6,617400.0,9.1701,9.231,9.1527,9.2223,617400.0
2012-07-18 12:30:00,10.6,10.61,10.57,10.58,444400.0,9.2223,9.231,9.1962,9.2049,444400.0
2012-07-18 13:00:00,10.59,10.62,10.49,10.49,1531100.0,9.2136,9.2397,9.1266,9.1266,1531100.0
2012-07-18 13:30:00,10.5,10.5,10.38,10.38,1094800.0,9.1353,9.1353,9.0309,9.0309,1094800.0
2012-07-18 14:00:00,10.38,10.38,10.27,10.28,1458900.0,9.0309,9.0309,8.9352,8.9439,1458900.0
2012-07-18 14:30:00,10.28,10.37,10.17,10.22,2235100.0,8.9439,9.0222,8.8482,8.8917,2235100.0
2012-07-18 15:00:00,10.22,10.36,10.22,10.3,1743000.0,8.8917,9.0135,8.8917,8.9613,1743000.0
2012-07-18 15:30:00,10.3,10.31,10.2,10.21,4014600.0,8.9613,8.97,8.8743,8.883,4014600.0
2012-07-19 09:30:00,10.4,10.48,10.15,10.16,1312000.0,9.0483,9.1179,8.8308,8.8395,1312000.0
2012-07-19 10:00:00,10.15,10.17,9.99,10.01,1679700.0,8.8308,8.8482,8.6916,8.709,1679700.0
2012-07-19 10:30:00,10.01,10.01,9.94,9.96,1360400.0,8.709,8.709,8.6481,8.6655,1360400.0
2012-07-19 11:00:00,9.97,10.07,9.96,9.98,1632400.0,8.6742,8.7612,8.6655,8.6829,1632400.0
2012-07-19 11:30:00,9.99,10.04,9.98,10.0,666100.0,8.6916,8.7351,8.6829,8.7003,666100.0
2012-07-19 12:00:00,9.99,10.02,9.99,10.01,676200.0,8.6916,8.7177,8.6916,8.709,676200.0
2012-07-19 12:30:00,10.01,10.06,10.0,10.0,1176600.0,8.709,8.7525,8.7003,8.7003,1176600.0
2012-07-19 13:00:00,10.0,10.04,10.0,10.01,924100.0,8.7003,8.7351,8.7003,8.709,924100.0
2012-07-19 13:30:00,10.01,10.03,9.97,9.98,698200.0,8.709,8.7264,8.6742,8.6829,698200.0
2012-07-19 14:00:00,9.98,10.0,9.96,9.99,829000.0,8.6829,8.7003,8.6655,8.6916,829000.0
2012-07-19 14:30:00,9.98,10.0,9.97,9.99,646000.0,8.6829,8.7003,8.6742,8.6916,646000.0
2012-07-19 15:00:00,9.98,10.03,9.96,9.98,1249100.0,8.6829,8.7264,8.6655,8.6829,1249100.0
2012-07-19 15:30:00,9.98,10.01,9.97,10.0,2303500.0,8.6829,8.709,8.6742,8.7003,2303500.0
2012-07-20 09:30:00,9.98,10.17,9.98,10.15,1719500.0,8.6829,8.8482,8.6829,8.8308,1719500.0
2012-07-20 10:00:00,10.14,10.15,10.01,10.07,1169100.0,8.8221,8.8308,8.709,8.7612,1169100.0
2012-07-20 10:30:00,10.07,10.09,9.99,9.99,1009300.0,8.7612,8.7786,8.6916,8.6916,1009300.0
2012-07-20 11:00:00,10.0,10.03,9.96,10.01,1179700.0,8.7003,8.7264,8.6655,8.709,1179700.0
2012-07-20 11:30:00,10.01,10.06,10.0,10.05,585600.0,8.709,8.7525,8.7003,8.7438,585600.0
2012-07-20 12:00:00,10.04,10.05,9.96,9.96,662900.0,8.7351,8.7438,8.6655,8.6655,662900.0
2012-07-20 12:30:00,9.96,9.98,9.9,9.91,771200.0,8.6655,8.6829,8.6133,8.622,771200.0
2012-07-20 13:00:00,9.91,9.92,9.85,9.9,620800.0,8.622,8.6307,8.5697,8.6133,620800.0
2012-07-20 13:30:00,9.91,9.97,9.9,9.97,487100.0,8.622,8.6742,8.6133,8.6742,487100.0
2012-07-20 14:00:00,9.97,10.05,9.96,9.96,994600.0,8.6742,8.7438,8.6655,8.6655,994600.0
2012-07-20 14:30:00,9.97,9.99,9.95,9.96,338900.0,8.6742,8.6916,8.6568,8.6655,338900.0
2012-07-20 15:00:00,9.96,9.97,9.9,9.9,547500.0,8.6655,8.6742,8.6133,8.6133,547500.0
2012-07-20 15:30:00,9.9,9.93,9.88,9.92,1298000.0,8.6133,8.6394,8.5958,8.6307,1298000.0
2012-07-23 09:30:00,9.84,9.86,9.66,9.69,1072100.0,8.561,8.5784,8.4044,8.4305,1072100.0
2012-07-23 10:00:00,9.68,9.73,9.55,9.56,1837600.0,8.4218,8.4653,8.3087,8.3174,1837600.0
2012-07-23 10:30:00,9.57,9.69,9.56,9.58,1504900.0,8.3261,8.4305,8.3174,8.3348,1504900.0
2012-07-23 11:00:00,9.59,9.66,9.56,9.63,877800.0,8.3435,8.4044,8.3174,8.3783,877800.0
2012-07-23 11:30:00,9.63,9.64,9.58,9.59,977300.0,8.3783,8.387,8.3348,8.3435,977300.0
2012-07-23 12:00:00,9.6,9.6,9.57,9.6,337500.0,8.3522,8.3522,8.3261,8.3522,337500.0
2012-07-23 12:30:00,9.6,9.66,9.58,9.64,878100.0,8.3522,8.4044,8.3348,8.387,878100.0
2012-07-23 13:00:00,9.63,9.68,9.62,9.68,501100.0,8.3783,8.4218,8.3696,8.4218,501100.0
2012-07-23 13:30:00,9.68,9.72,9.66,9.67,323700.0,8.4218,8.4566,8.4044,8.4131,323700.0
2012-07-23 14:00:00,9.68,9.71,9.65,9.65,1179600.0,8.4218,8.4479,8.3957,8.3957,1179600.0
2012-07-23 14:30:00,9.66,9.66,9.6,9.61,449000.0,8.4044,8.4044,8.3522,8.3609,449000.0
2012-07-23 15:00:00,9.61,9.67,9.59,9.67,978800.0,8.3609,8.4131,8.3435,8.4131,978800.0
2012-07-23 15:30:00,9.67,9.7,9.65,9.65,1302500.0,8.4131,8.4392,8.3957,8.3957,1302500.0
2012-07-24 09:30:00,9.72,9.8,9.61,9.61,694000.0,8.4566,8.5262,8.3609,8.3609,694000.0
2012-07-24 10:00:00,9.62,9.62,9.54,9.57,718300.0,8.3696,8.3696,8.3,8.3261,718300.0
2012-07-24 10:30:00,9.58,9.59,9.54,9.58,666400.0,8.3348,8.3435,8.3,8.3348,666400.0
2012-07-24 11:00:00,9.57,9.58,9.51,9.52,303600.0,8.3261,8.3348,8.2739,8.2826,303600.0
2012-07-24 11:30:00,9.51,9.53,9.35,9.4,1265100.0,8.2739,8.2913,8.1347,8.1782,1265100.0
2012-07-24 12:00:00,9.4,9.42,9.36,9.36,860900.0,8.1782,8.1956,8.1434,8.1434,860900.0
2012-07-24 12:30:00,9.37,9.41,9.33,9.39,872600.0,8.1521,8.1869,8.1173,8.1695,872600.0
2012-07-24 13:00:00,9.39,9.39,9.32,9.35,616400.0,8.1695,8.1695,8.1086,8.1347,616400.0
2012-07-24 13:30:00,9.36,9.38,9.34,9.37,602200.0,8.1434,8.1608,8.126,8.1521,602200.0
2012-07-24 14:00:00,9.37,9.38,9.31,9.31,857600.0,8.1521,8.1608,8.0999,8.0999,857600.0
2012-07-24 14:30:00,9.31,9.35,9.28,9.28,877800.0,8.0999,8.1347,8.0738,8.0738,877800.0
2012-07-24 15:00:00,9.28,9.31,9.21,9.3,1941800.0,8.0738,8.0999,8.0129,8.0912,1941800.0
2012-07-24 15:30:00,9.3,9.36,9.27,9.35,3531600.0,8.0912,8.1434,8.0651,8.1347,3531600.0
2012-07-25 09:30:00,9.6,9.63,9.08,9.33,2822100.0,8.3522,8.3783,7.8998,8.1173,2822100.0
2012-07-25 10:00:00,9.33,9.45,9.28,9.42,2059000.0,8.1173,8.2217,8.0738,8.1956,2059000.0
2012-07-25 10:30:00,9.41,9.6,9.39,9.53,2558300.0,8.1869,8.3522,8.1695,8.2913,2558300.0
2012-07-25 11:00:00,9.53,9.67,9.52,9.65,1076600.0,8.2913,8.4131,8.2826,8.3957,1076600.0
2012-07-25 11:30:00,9.65,9.8,9.6,9.75,1315200.0,8.3957,8.5262,8.3522,8.4827,1315200.0
2012-07-25 12:00:00,9.75,9.83,9.71,9.75,1370200.0,8.4827,8.5523,8.4479,8.4827,1370200.0
2012-07-25 12:30:00,9.75,9.76,9.55,9.57,1428100.0,8.4827,8.4914,8.3087,8.3261,1428100.0
2012-07-25 13:00:00,9.57,9.61,9.49,9.53,2075800.0,8.3261,8.3609,8.2565,8.2913,2075800.0
2012-07-25 13:30:00,9.53,9.65,9.52,9.6,1205100.0,8.2913,8.3957,8.2826,8.3522,1205100.0
2012-07-25 14:00:00,9.6,9.62,9.54,9.54,1191100.0,8.3522,8.3696,8.3,8.3,1191100.0
2012-07-25 14:30:00,9.55,9.55,9.39,9.4,1525400.0,8.3087,8.3087,8.1695,8.1782,1525400.0
2012-07-25 15:00:00,9.39,9.53,9.34,9.44,1992200.0,8.1695,8.2913,8.126,8.213,1992200.0
2012-07-25 15:30:00,9.44,9.51,9.37,9.47,2653200.0,8.213,8.2739,8.1521,8.2391,2653200.0
2012-07-26 09:30:00,9.58,9.58,9.34,9.35,2095500.0,8.3348,8.3348,8.126,8.1347,2095500.0
2012-07-26 10:00:00,9.35,9.4,9.3,9.39,1704100.0,8.1347,8.1782,8.0912,8.1695,1704100.0
2012-07-26 10:30:00,9.38,9.41,9.29,9.32,1696300.0,8.1608,8.1869,8.0825,8.1086,1696300.0
2012-07-26 11:00:00,9.32,9.4,9.28,9.4,967300.0,8.1086,8.1782,8.0738,8.1782,967300.0
2012-07-26 11:30:00,9.39,9.4,9.31,9.33,958600.0,8.1695,8.1782,8.0999,8.1173,958600.0
2012-07-26 12:00:00,9.33,9.34,9.27,9.32,1870500.0,8.1173,8.126,8.0651,8.1086,1870500.0
2012-07-26 12:30:00,9.32,9.34,9.24,9.29,1923000.0,8.1086,8.126,8.039,8.0825,1923000.0
2012-07-26 13:00:00,9.29,9.34,9.24,9.26,1171800.0,8.0825,8.126,8.039,8.0564,1171800.0
2012-07-26 13:30:00,9.26,9.28,9.23,9.26,916200.0,8.0564,8.0738,8.0303,8.0564,916200.0
2012-07-26 14:00:00,9.26,9.26,9.2,9.21,513800.0,8.0564,8.0564,8.0042,8.0129,513800.0
2012-07-26 14:30:00,9.21,9.31,9.2,9.29,1299700.0,8.0129,8.0999,8.0042,8.0825,1299700.0
2012-07-26 15:00:00,9.3,9.42,9.29,9.42,884000.0,8.0912,8.1956,8.0825,8.1956,884000.0
2012-07-26 15:30:00,9.42,9.46,9.36,9.4,2945900.0,8.1956,8.2304,8.1434,8.1782,2945900.0
2012-07-27 09:30:00,9.47,9.55,9.37,9.47,1615200.0,8.2391,8.3087,8.1521,8.2391,1615200.0
2012-07-27 10:00:00,9.48,9.5,9.41,9.44,1627200.0,8.2478,8.2652,8.1869,8.213,1627200.0
2012-07-27 10:30:00,9.44,9.49,9.41,9.45,1192600.0,8.213,8.2565,8.1869,8.2217,1192600.0
2012-07-27 11:00:00,9.44,9.46,9.36,9.36,428600.0,8.213,8.2304,8.1434,8.1434,428600.0
2012-07-27 11:30:00,9.36,9.38,9.31,9.33,1183900.0,8.1434,8.1608,8.0999,8.1173,1183900.0
2012-07-27 12:00:00,9.34,9.36,9.28,9.35,786300.0,8.126,8.1434,8.0738,8.1347,786300.0
2012-07-27 12:30:00,9.35,9.36,9.32,9.34,488900.0,8.1347,8.1434,8.1086,8.126,488900.0
2012-07-27 13:00:00,9.33,9.41,9.31,9.39,781200.0,8.1173,8.1869,8.0999,8.1695,781200.0
2012-07-27 13:30:00,9.4,9.51,9.39,9.44,854300.0,8.1782,8.2739,8.1695,8.213,854300.0
2012-07-27 14:00:00,9.44,9.45,9.38,9.44,1220900.0,8.213,8.2217,8.1608,8.213,1220900.0
2012-07-27 14:30:00,9.44,9.46,9.41,9.44,975200.0,8.213,8.2304,8.1869,8.213,975200.0
2012-07-27 15:00:00,9.44,9.48,9.43,9.47,1113300.0,8.213,8.2478,8.2043,8.2391,1113300.0
2012-07-27 15:30:00,9.47,9.48,9.39,9.43,2043800.0,8.2391,8.2478,8.1695,8.2043,2043800.0
2012-07-30 09:30:00,9.4,9.57,9.35,9.56,1408000.0,8.1782,8.3261,8.1347,8.3174,1408000.0
2012-07-30 10:00:00,9.57,9.57,9.46,9.51,1447500.0,8.3261,8.3261,8.2304,8.2739,1447500.0
2012-07-30 10:30:00,9.51,9.53,9.36,9.4,1660600.0,8.2739,8.2913,8.1434,8.1782,1660600.0
2012-07-30 11:00:00,9.4,9.44,9.39,9.41,726500.0,8.1782,8.213,8.1695,8.1869,726500.0
2012-07-30 11:30:00,9.41,9.41,9.3,9.32,718400.0,8.1869,8.1869,8.0912,8.1086,718400.0
2012-07-30 12:00:00,9.31,9.34,9.29,9.29,526600.0,8.0999,8.126,8.0825,8.0825,526600.0
2012-07-30 12:30:00,9.29,9.33,9.29,9.3,707600.0,8.0825,8.1173,8.0825,8.0912,707600.0
2012-07-30 13:00:00,9.3,9.33,9.29,9.29,888000.0,8.0912,8.1173,8.0825,8.0825,888000.0
2012-07-30 13:30:00,9.29,9.31,9.22,9.24,748000.0,8.0825,8.0999,8.0216,8.039,748000.0
2012-07-30 14:00:00,9.25,9.27,9.24,9.26,630800.0,8.0477,8.0651,8.039,8.0564,630800.0
2012-07-30 14:30:00,9.26,9.32,9.25,9.32,1181500.0,8.0564,8.1086,8.0477,8.1086,1181500.0
2012-07-30 15:00:00,9.32,9.41,9.32,9.39,1402000.0,8.1086,8.1869,8.1086,8.1695,1402000.0
2012-07-30 15:30:00,9.4,9.49,9.25,9.47,4124700.0,8.1782,8.2565,8.0477,8.2391,4124700.0
2012-07-31 09:30:00,9.47,9.49,9.36,9.46,1125500.0,8.2391,8.2565,8.1434,8.2304,1125500.0
2012-07-31 10:00:00,9.47,9.51,9.42,9.51,1159100.0,8.2391,8.2739,8.1956,8.2739,1159100.0
2012-07-31 10:30:00,9.5,9.54,9.49,9.52,1361700.0,8.2652,8.3,8.2565,8.2826,1361700.0
2012-07-31 11:00:00,9.51,9.55,9.5,9.54,679600.0,8.2739,8.3087,8.2652,8.3,679600.0
2012-07-31 11:30:00,9.55,9.56,9.52,9.56,753600.0,8.3087,8.3174,8.2826,8.3174,753600.0
2012-07-31 12:00:00,9.55,9.55,9.47,9.49,820600.0,8.3087,8.3087,8.2391,8.2565,820600.0
2012-07-31 12:30:00,9.49,9.54,9.49,9.51,553200.0,8.2565,8.3,8.2565,8.2739,553200.0
2012-07-31 13:00:00,9.51,9.6,9.5,9.59,1263900.0,8.2739,8.3522,8.2652,8.3435,1263900.0
2012-07-31 13:30:00,9.6,9.7,9.56,9.66,1912000.0,8.3522,8.4392,8.3174,8.4044,1912000.0
2012-07-31 14:00:00,9.66,9.71,9.65,9.71,1020000.0,8.4044,8.4479,8.3957,8.4479,1020000.0
2012-07-31 14:30:00,9.71,9.77,9.68,9.68,1390400.0,8.4479,8.5001,8.4218,8.4218,1390400.0
2012-07-31 15:00:00,9.69,9.7,9.63,9.67,1540600.0,8.4305,8.4392,8.3783,8.4131,1540600.0
2012-07-31 15:30:00,9.67,9.67,9.56,9.65,3527000.0,8.4131,8.4131,8.3174,8.3957,3527000.0
2012-08-01 09:30:00,9.49,9.62,9.41,9.49,2659800.0,8.2565,8.3696,8.1869,8.2565,2659800.0
2012-08-01 10:00:00,9.5,9.6,9.45,9.49,1699500.0,8.2652,8.3522,8.2217,8.2565,1699500.0
2012-08-01 10:30:00,9.49,9.54,9.45,9.46,1453200.0,8.2565,8.3,8.2217,8.2304,1453200.0
2012-08-01 11:00:00,9.46,9.53,9.46,9.52,1086600.0,8.2304,8.2913,8.2304,8.2826,1086600.0
2012-08-01 11:30:00,9.52,9.54,9.49,9.49,815600.0,8.2826,8.3,8.2565,8.2565,815600.0
2012-08-01 12:00:00,9.5,9.55,9.49,9.5,583100.0,8.2652,8.3087,8.2565,8.2652,583100.0
2012-08-01 12:30:00,9.51,9.52,9.49,9.49,465100.0,8.2739,8.2826,8.2565,8.2565,465100.0
2012-08-01 13:00:00,9.5,9.52,9.46,9.47,868100.0,8.2652,8.2826,8.2304,8.2391,868100.0
2012-08-01 13:30:00,9.47,9.48,9.42,9.45,1140200.0,8.2391,8.2478,8.1956,8.2217,1140200.0
2012-08-01 14:00:00,9.44,9.48,9.41,9.43,917800.0,8.213,8.2478,8.1869,8.2043,917800.0
2012-08-01 14:30:00,9.43,9.47,9.4,9.42,878600.0,8.2043,8.2391,8.1782,8.1956,878600.0
2012-08-01 15:00:00,9.42,9.49,9.41,9.45,851100.0,8.1956,8.2565,8.1869,8.2217,851100.0
2012-08-01 15:30:00,9.45,9.49,9.44,9.46,1274200.0,8.2217,8.2565,8.213,8.2304,1274200.0
2012-08-02 09:30:00,9.38,9.47,9.24,9.45,1978400.0,8.1608,8.2391,8.039,8.2217,1978400.0
2012-08-02 10:00:00,9.45,9.46,9.37,9.4,1351100.0,8.2217,8.2304,8.1521,8.1782,1351100.0
2012-08-02 10:30:00,9.41,9.41,9.3,9.36,914700.0,8.1869,8.1869,8.0912,8.1434,914700.0
2012-08-02 11:00:00,9.36,9.37,9.3,9.34,830200.0,8.1434,8.1521,8.0912,8.126,830200.0
2012-08-02 11:30:00,9.34,9.35,9.3,9.34,1006200.0,8.126,8.1347,8.0912,8.126,1006200.0
2012-08-02 12:00:00,9.34,9.34,9.29,9.29,391700.0,8.126,8.126,8.0825,8.0825,391700.0
2012-08-02 12:30:00,9.3,9.37,9.28,9.34,1103400.0,8.0912,8.1521,8.0738,8.126,1103400.0
2012-08-02 13:00:00,9.33,9.34,9.29,9.34,830200.0,8.1173,8.126,8.0825,8.126,830200.0
2012-08-02 13:30:00,9.34,9.34,9.25,9.26,806300.0,8.126,8.126,8.0477,8.0564,806300.0
2012-08-02 14:00:00,9.26,9.26,9.19,9.25,869700.0,8.0564,8.0564,7.9955,8.0477,869700.0
2012-08-02 14:30:00,9.24,9.31,9.2,9.21,985400.0,8.039,8.0999,8.0042,8.0129,985400.0
2012-08-02 15:00:00,9.21,9.22,9.14,9.18,925000.0,8.0129,8.0216,7.952,7.9868,925000.0
2012-08-02 15:30:00,9.17,9.27,9.17,9.22,2315100.0,7.9781,8.0651,7.9781,8.0216,2315100.0
2012-08-03 09:30:00,9.29,9.38,9.2,9.3,1195700.0,8.0825,8.1608,8.0042,8.0912,1195700.0
2012-08-03 10:00:00,9.3,9.33,9.25,9.27,526600.0,8.0912,8.1173,8.0477,8.0651,526600.0
2012-08-03 10:30:00,9.28,9.28,9.17,9.26,615000.0,8.0738,8.0738,7.9781,8.0564,615000.0
2012-08-03 11:00:00,9.26,9.33,9.26,9.27,453500.0,8.0564,8.1173,8.0564,8.0651,453500.0
2012-08-03 11:30:00,9.27,9.29,9.25,9.29,215400.0,8.0651,8.0825,8.0477,8.0825,215400.0
2012-08-03 12:00:00,9.29,9.29,9.25,9.27,536200.0,8.0825,8.0825,8.0477,8.0651,536200.0
2012-08-03 12:30:00,9.27,9.29,9.26,9.28,401800.0,8.0651,8.0825,8.0564,8.0738,401800.0
2012-08-03 13:00:00,9.29,9.37,9.28,9.37,389300.0,8.0825,8.1521,8.0738,8.1521,389300.0
2012-08-03 13:30:00,9.37,9.4,9.36,9.36,331800.0,8.1521,8.1782,8.1434,8.1434,331800.0
2012-08-03 14:00:00,9.37,9.37,9.33,9.33,532500.0,8.1521,8.1521,8.1173,8.1173,532500.0
2012-08-03 14:30:00,9.34,9.36,9.32,9.32,612900.0,8.126,8.1434,8.1086,8.1086,612900.0
2012-08-03 15:00:00,9.33,9.35,9.29,9.29,370800.0,8.1173,8.1347,8.0825,8.0825,370800.0
2012-08-03 15:30:00,9.29,9.33,9.29,9.3,693700.0,8.0825,8.1173,8.0825,8.0912,693700.0
2012-08-06 09:30:00,9.31,9.39,9.3,9.32,766100.0,8.0999,8.1695,8.0912,8.1086,766100.0
2012-08-06 10:00:00,9.32,9.37,9.3,9.3,769500.0,8.1086,8.1521,8.0912,8.0912,769500.0
2012-08-06 10:30:00,9.31,9.36,9.26,9.36,632500.0,8.0999,8.1434,8.0564,8.1434,632500.0
2012-08-06 11:00:00,9.36,9.37,9.31,9.32,643400.0,8.1434,8.1521,8.0999,8.1086,643400.0
2012-08-06 11:30:00,9.32,9.37,9.31,9.37,373400.0,8.1086,8.1521,8.0999,8.1521,373400.0
2012-08-06 12:00:00,9.37,9.43,9.36,9.41,819700.0,8.1521,8.2043,8.1434,8.1869,819700.0
2012-08-06 12:30:00,9.4,9.42,9.39,9.41,918100.0,8.1782,8.1956,8.1695,8.1869,918100.0
2012-08-06 13:00:00,9.41,9.41,9.35,9.35,485800.0,8.1869,8.1869,8.1347,8.1347,485800.0
2012-08-06 13:30:00,9.36,9.37,9.33,9.33,474000.0,8.1434,8.1521,8.1173,8.1173,474000.0
2012-08-06 14:00:00,9.34,9.38,9.32,9.38,310200.0,8.126,8.1608,8.1086,8.1608,310200.0
2012-08-06 14:30:00,9.38,9.41,9.37,9.41,385300.0,8.1608,8.1869,8.1521,8.1869,385300.0
2012-08-06 15:00:00,9.41,9.41,9.38,9.41,508800.0,8.1869,8.1869,8.1608,8.1869,508800.0
2012-08-06 15:30:00,9.41,9.41,9.36,9.38,873500.0,8.1869,8.1869,8.1434,8.1608,873500.0
2012-08-07 09:30:00,9.35,9.4,9.22,9.26,1354900.0,8.1347,8.1782,8.0216,8.0564,1354900.0
2012-08-07 10:00:00,9.26,9.31,9.26,9.3,646000.0,8.0564,8.0999,8.0564,8.0912,646000.0
2012-08-07 10:30:00,9.3,9.36,9.29,9.35,1093200.0,8.0912,8.1434,8.0825,8.1347,1093200.0
2012-08-07 11:00:00,9.35,9.36,9.32,9.36,499800.0,8.1347,8.1434,8.1086,8.1434,499800.0
2012-08-07 11:30:00,9.36,9.44,9.35,9.37,1126800.0,8.1434,8.213,8.1347,8.1521,1126800.0
2012-08-07 12:00:00,9.38,9.42,9.35,9.39,784500.0,8.1608,8.1956,8.1347,8.1695,784500.0
2012-08-07 12:30:00,9.4,9.4,9.32,9.35,840400.0,8.1782,8.1782,8.1086,8.1347,840400.0
2012-08-07 13:00:00,9.35,9.38,9.32,9.35,534600.0,8.1347,8.1608,8.1086,8.1347,534600.0
2012-08-07 13:30:00,9.34,9.38,9.32,9.32,894300.0,8.126,8.1608,8.1086,8.1086,894300.0
2012-08-07 14:00:00,9.32,9.37,9.32,9.34,414200.0,8.1086,8.1521,8.1086,8.126,414200.0
2012-08-07 14:30:00,9.34,9.35,9.26,9.27,1252400.0,8.126,8.1347,8.0564,8.0651,1252400.0
2012-08-07 15:00:00,9.27,9.34,9.25,9.34,1125300.0,8.0651,8.126,8.0477,8.126,1125300.0
2012-08-07 15:30:00,9.34,9.35,9.28,9.32,1662200.0,8.126,8.1347,8.0738,8.1086,1662200.0
2012-08-08 09:30:00,9.37,9.48,9.32,9.32,1725800.0,8.1521,8.2478,8.1086,8.1086,1725800.0
2012-08-08 10:00:00,9.32,9.35,9.25,9.34,918800.0,8.1086,8.1347,8.0477,8.126,918800.0
2012-08-08 10:30:00,9.33,9.4,9.32,9.34,1310000.0,8.1173,8.1782,8.1086,8.126,1310000.0
2012-08-08 11:00:00,9.35,9.37,9.32,9.34,533600.0,8.1347,8.1521,8.1086,8.126,533600.0
2012-08-08 11:30:00,9.34,9.42,9.33,9.42,599600.0,8.126,8.1956,8.1173,8.1956,599600.0
2012-08-08 12:00:00,9.42,9.56,9.41,9.51,565200.0,8.1956,8.3174,8.1869,8.2739,565200.0
2012-08-08 12:30:00,9.52,9.54,9.47,9.48,903600.0,8.2826,8.3,8.2391,8.2478,903600.0
2012-08-08 13:00:00,9.49,9.51,9.47,9.49,507900.0,8.2565,8.2739,8.2391,8.2565,507900.0
2012-08-08 13:30:00,9.49,9.5,9.4,9.44,1509300.0,8.2565,8.2652,8.1782,8.213,1509300.0
2012-08-08 14:00:00,9.44,9.46,9.41,9.45,544600.0,8.213,8.2304,8.1869,8.2217,544600.0
2012-08-08 14:30:00,9.44,9.46,9.41,9.42,620300.0,8.213,8.2304,8.1869,8.1956,620300.0
2012-08-08 15:00:00,9.42,9.46,9.35,9.43,1161300.0,8.1956,8.2304,8.1347,8.2043,1161300.0
2012-08-08 15:30:00,9.43,9.44,9.38,9.39,1772400.0,8.2043,8.213,8.1608,8.1695,1772400.0
2012-08-09 09:30:00,9.35,9.38,9.23,9.24,1606700.0,8.1347,8.1608,8.0303,8.039,1606700.0
2012-08-09 10:00:00,9.24,9.26,9.2,9.22,1119800.0,8.039,8.0564,8.0042,8.0216,1119800.0
2012-08-09 10:30:00,9.22,9.23,9.18,9.18,996000.0,8.0216,8.0303,7.9868,7.9868,996000.0
2012-08-09 11:00:00,9.19,9.22,9.15,9.21,1224000.0,7.9955,8.0216,7.9607,8.0129,1224000.0
2012-08-09 11:30:00,9.21,9.22,9.17,9.19,825300.0,8.0129,8.0216,7.9781,7.9955,825300.0
2012-08-09 12:00:00,9.19,9.2,9.17,9.19,398200.0,7.9955,8.0042,7.9781,7.9955,398200.0
2012-08-09 12:30:00,9.18,9.19,9.13,9.13,699300.0,7.9868,7.9955,7.9433,7.9433,699300.0
2012-08-09 13:00:00,9.14,9.14,9.06,9.07,1741800.0,7.952,7.952,7.8824,7.8911,1741800.0
2012-08-09 13:30:00,9.08,9.11,9.07,9.1,286000.0,7.8998,7.9259,7.8911,7.9172,286000.0
2012-08-09 14:00:00,9.11,9.11,9.1,9.11,400300.0,7.9259,7.9259,7.9172,7.9259,400300.0
2012-08-09 14:30:00,9.11,9.11,9.07,9.1,933100.0,7.9259,7.9259,7.8911,7.9172,933100.0
2012-08-09 15:00:00,9.1,9.1,9.06,9.07,656700.0,7.9172,7.9172,7.8824,7.8911,656700.0
2012-08-09 15:30:00,9.07,9.1,9.04,9.07,2330500.0,7.8911,7.9172,7.865,7.8911,2330500.0
2012-08-10 09:30:00,9.11,9.19,9.05,9.1,760300.0,7.9259,7.9955,7.8737,7.9172,760300.0
2012-08-10 10:00:00,9.1,9.12,9.02,9.04,1103400.0,7.9172,7.9346,7.8476,7.865,1103400.0
2012-08-10 10:30:00,9.04,9.05,8.97,9.01,932000.0,7.865,7.8737,7.8041,7.8389,932000.0
2012-08-10 11:00:00,9.01,9.06,8.99,9.06,388500.0,7.8389,7.8824,7.8215,7.8824,388500.0
2012-08-10 11:30:00,9.05,9.08,9.03,9.06,316000.0,7.8737,7.8998,7.8563,7.8824,316000.0
2012-08-10 12:00:00,9.06,9.08,9.05,9.07,713100.0,7.8824,7.8998,7.8737,7.8911,713100.0
2012-08-10 12:30:00,9.07,9.1,9.02,9.04,476100.0,7.8911,7.9172,7.8476,7.865,476100.0
2012-08-10 13:00:00,9.05,9.05,9.0,9.01,294300.0,7.8737,7.8737,7.8302,7.8389,294300.0
2012-08-10 13:30:00,9.0,9.03,9.0,9.02,139300.0,7.8302,7.8563,7.8302,7.8476,139300.0
2012-08-10 14:00:00,9.02,9.05,9.0,9.04,604900.0,7.8476,7.8737,7.8302,7.865,604900.0
2012-08-10 14:30:00,9.04,9.06,9.03,9.04,413200.0,7.865,7.8824,7.8563,7.865,413200.0
2012-08-10 15:00:00,9.04,9.04,9.03,9.04,214000.0,7.865,7.865,7.8563,7.865,214000.0
2012-08-10 15:30:00,9.04,9.08,9.03,9.06,1026100.0,7.865,7.8998,7.8563,7.8824,1026100.0
2012-08-13 09:30:00,9.06,9.15,9.01,9.03,1160400.0,7.8824,7.9607,7.8389,7.8563,1160400.0
2012-08-13 10:00:00,9.03,9.06,8.99,9.04,982800.0,7.8563,7.8824,7.8215,7.865,982800.0
2012-08-13 10:30:00,9.04,9.06,9.02,9.05,406500.0,7.865,7.8824,7.8476,7.8737,406500.0
2012-08-13 11:00:00,9.06,9.1,9.05,9.08,404600.0,7.8824,7.9172,7.8737,7.8998,404600.0
2012-08-13 11:30:00,9.08,9.16,9.08,9.16,337200.0,7.8998,7.9694,7.8998,7.9694,337200.0
2012-08-13 12:00:00,9.15,9.2,9.14,9.18,360500.0,7.9607,8.0042,7.952,7.9868,360500.0
2012-08-13 12:30:00,9.17,9.2,9.15,9.19,479300.0,7.9781,8.0042,7.9607,7.9955,479300.0
2012-08-13 13:00:00,9.19,9.25,9.18,9.25,671100.0,7.9955,8.0477,7.9868,8.0477,671100.0
2012-08-13 13:30:00,9.25,9.28,9.24,9.27,371600.0,8.0477,8.0738,8.039,8.0651,371600.0
2012-08-13 14:00:00,9.26,9.27,9.24,9.26,390500.0,8.0564,8.0651,8.039,8.0564,390500.0
2012-08-13 14:30:00,9.25,9.28,9.24,9.26,549100.0,8.0477,8.0738,8.039,8.0564,549100.0
2012-08-13 15:00:00,9.25,9.27,9.22,9.23,410200.0,8.0477,8.0651,8.0216,8.0303,410200.0
2012-08-13 15:30:00,9.24,9.27,9.2,9.25,1220600.0,8.039,8.0651,8.0042,8.0477,1220600.0
2012-08-14 09:30:00,9.26,9.39,9.21,9.32,1580000.0,8.0564,8.1695,8.0129,8.1086,1580000.0
2012-08-14 10:00:00,9.32,9.35,9.28,9.35,568100.0,8.1086,8.1347,8.0738,8.1347,568100.0
2012-08-14 10:30:00,9.35,9.42,9.33,9.39,599700.0,8.1347,8.1956,8.1173,8.1695,599700.0
2012-08-14 11:00:00,9.39,9.43,9.39,9.41,451500.0,8.1695,8.2043,8.1695,8.1869,451500.0
2012-08-14 11:30:00,9.42,9.47,9.4,9.41,929900.0,8.1956,8.2391,8.1782,8.1869,929900.0
2012-08-14 12:00:00,9.41,9.42,9.31,9.35,1098600.0,8.1869,8.1956,8.0999,8.1347,1098600.0
2012-08-14 12:30:00,9.35,9.35,9.27,9.29,631900.0,8.1347,8.1347,8.0651,8.0825,631900.0
2012-08-14 13:00:00,9.29,9.33,9.29,9.29,359100.0,8.0825,8.1173,8.0825,8.0825,359100.0
2012-08-14 13:30:00,9.29,9.34,9.29,9.33,792000.0,8.0825,8.126,8.0825,8.1173,792000.0
2012-08-14 14:00:00,9.33,9.35,9.32,9.33,397600.0,8.1173,8.1347,8.1086,8.1173,397600.0
2012-08-14 14:30:00,9.33,9.35,9.32,9.34,812000.0,8.1173,8.1347,8.1086,8.126,812000.0
2012-08-14 15:00:00,9.34,9.34,9.27,9.27,1018000.0,8.126,8.126,8.0651,8.0651,1018000.0
2012-08-14 15:30:00,9.27,9.28,9.22,9.28,1250800.0,8.0651,8.0738,8.0216,8.0738,1250800.0
2012-08-15 09:30:00,9.22,9.3,9.2,9.25,1176300.0,8.0216,8.0912,8.0042,8.0477,1176300.0
2012-08-15 10:00:00,9.26,9.26,9.21,9.23,519200.0,8.0564,8.0564,8.0129,8.0303,519200.0
2012-08-15 10:30:00,9.23,9.27,9.21,9.24,563200.0,8.0303,8.0651,8.0129,8.039,563200.0
2012-08-15 11:00:00,9.24,9.25,9.22,9.22,421100.0,8.039,8.0477,8.0216,8.0216,421100.0
2012-08-15 11:30:00,9.22,9.24,9.19,9.21,334600.0,8.0216,8.039,7.9955,8.0129,334600.0
2012-08-15 12:00:00,9.21,9.24,9.2,9.21,750100.0,8.0129,8.039,8.0042,8.0129,750100.0
2012-08-15 12:30:00,9.21,9.21,9.17,9.21,420900.0,8.0129,8.0129,7.9781,8.0129,420900.0
2012-08-15 13:00:00,9.2,9.22,9.2,9.21,164400.0,8.0042,8.0216,8.0042,8.0129,164400.0
2012-08-15 13:30:00,9.22,9.24,9.2,9.21,465800.0,8.0216,8.039,8.0042,8.0129,465800.0
2012-08-15 14:00:00,9.21,9.23,9.19,9.2,217500.0,8.0129,8.0303,7.9955,8.0042,217500.0
2012-08-15 14:30:00,9.21,9.22,9.19,9.22,312200.0,8.0129,8.0216,7.9955,8.0216,312200.0
2012-08-15 15:00:00,9.22,9.24,9.2,9.23,468000.0,8.0216,8.039,8.0042,8.0303,468000.0
2012-08-15 15:30:00,9.23,9.29,9.22,9.25,1580700.0,8.0303,8.0825,8.0216,8.0477,1580700.0
2012-08-16 09:30:00,9.27,9.33,9.24,9.24,791900.0,8.0651,8.1173,8.039,8.039,791900.0
2012-08-16 10:00:00,9.24,9.27,9.21,9.21,298900.0,8.039,8.0651,8.0129,8.0129,298900.0
2012-08-16 10:30:00,9.21,9.22,9.15,9.18,887400.0,8.0129,8.0216,7.9607,7.9868,887400.0
2012-08-16 11:00:00,9.18,9.19,9.15,9.16,355600.0,7.9868,7.9955,7.9607,7.9694,355600.0
2012-08-16 11:30:00,9.16,9.23,9.16,9.18,674700.0,7.9694,8.0303,7.9694,7.9868,674700.0
2012-08-16 12:00:00,9.17,9.18,9.12,9.12,496200.0,7.9781,7.9868,7.9346,7.9346,496200.0
2012-08-16 12:30:00,9.12,9.15,9.11,9.13,558000.0,7.9346,7.9607,7.9259,7.9433,558000.0
2012-08-16 13:00:00,9.13,9.13,9.1,9.1,456900.0,7.9433,7.9433,7.9172,7.9172,456900.0
2012-08-16 13:30:00,9.1,9.11,9.08,9.1,415200.0,7.9172,7.9259,7.8998,7.9172,415200.0
2012-08-16 14:00:00,9.1,9.1,9.08,9.08,438100.0,7.9172,7.9172,7.8998,7.8998,438100.0
2012-08-16 14:30:00,9.08,9.09,9.02,9.05,1320100.0,7.8998,7.9085,7.8476,7.8737,1320100.0
2012-08-16 15:00:00,9.05,9.06,9.03,9.04,1018200.0,7.8737,7.8824,7.8563,7.865,1018200.0
2012-08-16 15:30:00,9.04,9.05,9.02,9.04,1803000.0,7.865,7.8737,7.8476,7.865,1803000.0
2012-08-17 09:30:00,9.13,9.17,9.07,9.13,1153300.0,7.9433,7.9781,7.8911,7.9433,1153300.0
2012-08-17 10:00:00,9.13,9.17,9.09,9.13,979500.0,7.9433,7.9781,7.9085,7.9433,979500.0
2012-08-17 10:30:00,9.13,9.15,9.1,9.13,1092900.0,7.9433,7.9607,7.9172,7.9433,1092900.0
2012-08-17 11:00:00,9.14,9.14,9.08,9.11,826000.0,7.952,7.952,7.8998,7.9259,826000.0
2012-08-17 11:30:00,9.11,9.11,9.08,9.1,1061100.0,7.9259,7.9259,7.8998,7.9172,1061100.0
2012-08-17 12:00:00,9.09,9.1,9.05,9.05,495300.0,7.9085,7.9172,7.8737,7.8737,495300.0
2012-08-17 12:30:00,9.06,9.1,9.04,9.09,787600.0,7.8824,7.9172,7.865,7.9085,787600.0
2012-08-17 13:00:00,9.09,9.11,9.05,9.09,1249900.0,7.9085,7.9259,7.8737,7.9085,1249900.0
2012-08-17 13:30:00,9.09,9.09,9.06,9.09,315600.0,7.9085,7.9085,7.8824,7.9085,315600.0
2012-08-17 14:00:00,9.08,9.09,9.07,9.08,223900.0,7.8998,7.9085,7.8911,7.8998,223900.0
2012-08-17 14:30:00,9.08,9.1,9.06,9.1,867100.0,7.8998,7.9172,7.8824,7.9172,867100.0
2012-08-17 15:00:00,9.1,9.18,9.09,9.18,1310200.0,7.9172,7.9868,7.9085,7.9868,1310200.0
2012-08-17 15:30:00,9.18,9.18,9.12,9.14,2124700.0,7.9868,7.9868,7.9346,7.952,2124700.0
2012-08-20 09:30:00,9.1,9.29,9.1,9.24,1656000.0,7.9172,8.0825,7.9172,8.039,1656000.0
2012-08-20 10:00:00,9.25,9.38,9.24,9.34,1710200.0,8.0477,8.1608,8.039,8.126,1710200.0
2012-08-20 10:30:00,9.35,9.45,9.31,9.43,1848500.0,8.1347,8.2217,8.0999,8.2043,1848500.0
2012-08-20 11:00:00,9.43,9.44,9.34,9.36,1647100.0,8.2043,8.213,8.126,8.1434,1647100.0
2012-08-20 11:30:00,9.35,9.43,9.35,9.39,990200.0,8.1347,8.2043,8.1347,8.1695,990200.0
2012-08-20 12:00:00,9.39,9.46,9.36,9.4,1411300.0,8.1695,8.2304,8.1434,8.1782,1411300.0
2012-08-20 12:30:00,9.4,9.44,9.39,9.41,485300.0,8.1782,8.213,8.1695,8.1869,485300.0
2012-08-20 13:00:00,9.42,9.45,9.41,9.45,344400.0,8.1956,8.2217,8.1869,8.2217,344400.0
2012-08-20 13:30:00,9.45,9.47,9.44,9.46,463000.0,8.2217,8.2391,8.213,8.2304,463000.0
2012-08-20 14:00:00,9.46,9.47,9.42,9.47,478900.0,8.2304,8.2391,8.1956,8.2391,478900.0
2012-08-20 14:30:00,9.47,9.49,9.45,9.49,545400.0,8.2391,8.2565,8.2217,8.2565,545400.0
2012-08-20 15:00:00,9.49,9.5,9.43,9.43,1370000.0,8.2565,8.2652,8.2043,8.2043,1370000.0
2012-08-20 15:30:00,9.43,9.46,9.42,9.46,1440000.0,8.2043,8.2304,8.1956,8.2304,1440000.0
2012-08-21 09:30:00,9.55,9.75,9.48,9.73,3016200.0,8.3087,8.4827,8.2478,8.4653,3016200.0
2012-08-21 10:00:00,9.74,9.74,9.62,9.69,1503400.0,8.474,8.474,8.3696,8.4305,1503400.0
2012-08-21 10:30:00,9.69,9.85,9.69,9.81,1546100.0,8.4305,8.5697,8.4305,8.5349,1546100.0
2012-08-21 11:00:00,9.81,9.93,9.8,9.81,3556200.0,8.5349,8.6394,8.5262,8.5349,3556200.0
2012-08-21 11:30:00,9.81,9.87,9.79,9.8,1355700.0,8.5349,8.5871,8.5175,8.5262,1355700.0
2012-08-21 12:00:00,9.8,9.83,9.76,9.79,1467200.0,8.5262,8.5523,8.4914,8.5175,1467200.0
2012-08-21 12:30:00,9.79,9.8,9.7,9.74,2092400.0,8.5175,8.5262,8.4392,8.474,2092400.0
2012-08-21 13:00:00,9.73,9.75,9.66,9.75,1126200.0,8.4653,8.4827,8.4044,8.4827,1126200.0
2012-08-21 13:30:00,9.75,9.8,9.67,9.69,1812200.0,8.4827,8.5262,8.4131,8.4305,1812200.0
2012-08-21 14:00:00,9.68,9.68,9.59,9.61,1329200.0,8.4218,8.4218,8.3435,8.3609,1329200.0
2012-08-21 14:30:00,9.61,9.67,9.6,9.67,348500.0,8.3609,8.4131,8.3522,8.4131,348500.0
2012-08-21 15:00:00,9.67,9.67,9.6,9.64,1105600.0,8.4131,8.4131,8.3522,8.387,1105600.0
2012-08-21 15:30:00,9.64,9.76,9.63,9.7,2848300.0,8.387,8.4914,8.3783,8.4392,2848300.0
2012-08-22 09:30:00,9.64,9.7,9.49,9.5,1132200.0,8.387,8.4392,8.2565,8.2652,1132200.0
2012-08-22 10:00:00,9.5,9.52,9.43,9.52,875700.0,8.2652,8.2826,8.2043,8.2826,875700.0
2012-08-22 10:30:00,9.52,9.53,9.39,9.5,1739300.0,8.2826,8.2913,8.1695,8.2652,1739300.0
2012-08-22 11:00:00,9.5,9.52,9.46,9.47,702500.0,8.2652,8.2826,8.2304,8.2391,702500.0
2012-08-22 11:30:00,9.47,9.5,9.46,9.46,300900.0,8.2391,8.2652,8.2304,8.2304,300900.0
2012-08-22 12:00:00,9.48,9.49,9.42,9.44,638500.0,8.2478,8.2565,8.1956,8.213,638500.0
2012-08-22 12:30:00,9.43,9.44,9.38,9.41,290300.0,8.2043,8.213,8.1608,8.1869,290300.0
2012-08-22 13:00:00,9.41,9.42,9.39,9.41,374800.0,8.1869,8.1956,8.1695,8.1869,374800.0
2012-08-22 13:30:00,9.41,9.45,9.4,9.43,440300.0,8.1869,8.2217,8.1782,8.2043,440300.0
2012-08-22 14:00:00,9.44,9.57,9.43,9.57,1233400.0,8.213,8.3261,8.2043,8.3261,1233400.0
2012-08-22 14:30:00,9.57,9.67,9.56,9.62,1142500.0,8.3261,8.4131,8.3174,8.3696,1142500.0
2012-08-22 15:00:00,9.62,9.62,9.51,9.52,479100.0,8.3696,8.3696,8.2739,8.2826,479100.0
2012-08-22 15:30:00,9.53,9.55,9.5,9.54,834900.0,8.2913,8.3087,8.2652,8.3,834900.0
2012-08-23 09:30:00,9.5,9.57,9.37,9.37,657200.0,8.2652,8.3261,8.1521,8.1521,657200.0
2012-08-23 10:00:00,9.38,9.38,9.25,9.26,1165000.0,8.1608,8.1608,8.0477,8.0564,1165000.0
2012-08-23 10:30:00,9.26,9.33,9.18,9.18,1128600.0,8.0564,8.1173,7.9868,7.9868,1128600.0
2012-08-23 11:00:00,9.18,9.2,9.15,9.19,1008700.0,7.9868,8.0042,7.9607,7.9955,1008700.0
2012-08-23 11:30:00,9.19,9.21,9.15,9.2,498700.0,7.9955,8.0129,7.9607,8.0042,498700.0
2012-08-23 12:00:00,9.2,9.2,9.12,9.16,965900.0,8.0042,8.0042,7.9346,7.9694,965900.0
2012-08-23 12:30:00,9.16,9.16,9.11,9.16,574100.0,7.9694,7.9694,7.9259,7.9694,574100.0
2012-08-23 13:00:00,9.16,9.17,9.07,9.09,823500.0,7.9694,7.9781,7.8911,7.9085,823500.0
2012-08-23 13:30:00,9.09,9.19,9.08,9.17,1634200.0,7.9085,7.9955,7.8998,7.9781,1634200.0
2012-08-23 14:00:00,9.17,9.24,9.16,9.24,400000.0,7.9781,8.039,7.9694,8.039,400000.0
2012-08-23 14:30:00,9.24,9.25,9.18,9.18,720400.0,8.039,8.0477,7.9868,7.9868,720400.0
2012-08-23 15:00:00,9.19,9.21,9.13,9.14,526300.0,7.9955,8.0129,7.9433,7.952,526300.0
2012-08-23 15:30:00,9.13,9.18,9.11,9.17,1429900.0,7.9433,7.9868,7.9259,7.9781,1429900.0
2012-08-24 09:30:00,9.2,9.22,9.12,9.14,709900.0,8.0042,8.0216,7.9346,7.952,709900.0
2012-08-24 10:00:00,9.14,9.19,9.12,9.13,415200.0,7.952,7.9955,7.9346,7.9433,415200.0
2012-08-24 10:30:00,9.14,9.18,9.12,9.15,444600.0,7.952,7.9868,7.9346,7.9607,444600.0
2012-08-24 11:00:00,9.15,9.21,9.12,9.19,798800.0,7.9607,8.0129,7.9346,7.9955,798800.0
2012-08-24 11:30:00,9.19,9.21,9.14,9.16,648900.0,7.9955,8.0129,7.952,7.9694,648900.0
2012-08-24 12:00:00,9.15,9.18,9.13,9.18,214300.0,7.9607,7.9868,7.9433,7.9868,214300.0
2012-08-24 12:30:00,9.17,9.18,9.12,9.12,523000.0,7.9781,7.9868,7.9346,7.9346,523000.0
2012-08-24 13:00:00,9.13,9.15,9.12,9.12,299100.0,7.9433,7.9607,7.9346,7.9346,299100.0
2012-08-24 13:30:00,9.13,9.15,9.12,9.12,316500.0,7.9433,7.9607,7.9346,7.9346,316500.0
2012-08-24 14:00:00,9.13,9.13,9.09,9.1,450400.0,7.9433,7.9433,7.9085,7.9172,450400.0
2012-08-24 14:30:00,9.11,9.14,9.09,9.12,521600.0,7.9259,7.952,7.9085,7.9346,521600.0
2012-08-24 15:00:00,9.12,9.14,9.09,9.13,823200.0,7.9346,7.952,7.9085,7.9433,823200.0
2012-08-24 15:30:00,9.13,9.14,9.11,9.12,779800.0,7.9433,7.952,7.9259,7.9346,779800.0
2012-08-27 09:30:00,9.14,9.21,9.05,9.07,965900.0,7.952,8.0129,7.8737,7.8911,965900.0
2012-08-27 10:00:00,9.07,9.12,9.05,9.12,820100.0,7.8911,7.9346,7.8737,7.9346,820100.0
2012-08-27 10:30:00,9.12,9.12,9.06,9.07,299500.0,7.9346,7.9346,7.8824,7.8911,299500.0
2012-08-27 11:00:00,9.07,9.14,9.06,9.14,434500.0,7.8911,7.952,7.8824,7.952,434500.0
2012-08-27 11:30:00,9.14,9.14,9.1,9.11,301300.0,7.952,7.952,7.9172,7.9259,301300.0
2012-08-27 12:00:00,9.11,9.11,9.06,9.09,293000.0,7.9259,7.9259,7.8824,7.9085,293000.0
2012-08-27 12:30:00,9.09,9.09,9.06,9.07,305500.0,7.9085,7.9085,7.8824,7.8911,305500.0
2012-08-27 13:00:00,9.07,9.1,9.06,9.08,401500.0,7.8911,7.9172,7.8824,7.8998,401500.0
2012-08-27 13:30:00,9.07,9.1,9.06,9.1,238100.0,7.8911,7.9172,7.8824,7.9172,238100.0
2012-08-27 14:00:00,9.1,9.1,9.06,9.08,861700.0,7.9172,7.9172,7.8824,7.8998,861700.0
2012-08-27 14:30:00,9.08,9.14,9.08,9.13,464600.0,7.8998,7.952,7.8998,7.9433,464600.0
2012-08-27 15:00:00,9.13,9.14,9.09,9.1,443800.0,7.9433,7.952,7.9085,7.9172,443800.0
2012-08-27 15:30:00,9.11,9.13,9.06,9.06,885500.0,7.9259,7.9433,7.8824,7.8824,885500.0
2012-08-28 09:30:00,9.03,9.04,8.8,8.83,4041100.0,7.8563,7.865,7.6562,7.6823,4041100.0
2012-08-28 10:00:00,8.83,8.87,8.78,8.86,3172300.0,7.6823,7.7171,7.6388,7.7084,3172300.0
2012-08-28 10:30:00,8.86,8.9,8.83,8.84,736100.0,7.7084,7.7432,7.6823,7.691,736100.0
2012-08-28 11:00:00,8.84,8.86,8.81,8.84,1055500.0,7.691,7.7084,7.6649,7.691,1055500.0
2012-08-28 11:30:00,8.84,8.84,8.78,8.79,1080900.0,7.691,7.691,7.6388,7.6475,1080900.0
2012-08-28 12:00:00,8.79,8.8,8.75,8.75,1406600.0,7.6475,7.6562,7.6127,7.6127,1406600.0
2012-08-28 12:30:00,8.76,8.78,8.75,8.75,820600.0,7.6214,7.6388,7.6127,7.6127,820600.0
2012-08-28 13:00:00,8.76,8.79,8.71,8.75,1483100.0,7.6214,7.6475,7.5779,7.6127,1483100.0
2012-08-28 13:30:00,8.75,8.76,8.7,8.71,814400.0,7.6127,7.6214,7.5692,7.5779,814400.0
2012-08-28 14:00:00,8.71,8.74,8.69,8.72,675800.0,7.5779,7.604,7.5605,7.5866,675800.0
2012-08-28 14:30:00,8.73,8.75,8.7,8.71,736900.0,7.5953,7.6127,7.5692,7.5779,736900.0
2012-08-28 15:00:00,8.72,8.72,8.68,8.69,1355600.0,7.5866,7.5866,7.5518,7.5605,1355600.0
2012-08-28 15:30:00,8.69,8.69,8.67,8.68,2484900.0,7.5605,7.5605,7.5431,7.5518,2484900.0
2012-08-29 09:30:00,8.73,8.75,8.58,8.62,1508600.0,7.5953,7.6127,7.4648,7.4996,1508600.0
2012-08-29 10:00:00,8.62,8.65,8.51,8.56,2013900.0,7.4996,7.5257,7.4039,7.4474,2013900.0
2012-08-29 10:30:00,8.57,8.58,8.46,8.5,2784700.0,7.4561,7.4648,7.3604,7.3952,2784700.0
2012-08-29 11:00:00,8.5,8.62,8.5,8.61,1166600.0,7.3952,7.4996,7.3952,7.4909,1166600.0
2012-08-29 11:30:00,8.61,8.65,8.52,8.52,821400.0,7.4909,7.5257,7.4126,7.4126,821400.0
2012-08-29 12:00:00,8.52,8.55,8.51,8.54,733300.0,7.4126,7.4387,7.4039,7.43,733300.0
2012-08-29 12:30:00,8.55,8.59,8.51,8.59,848800.0,7.4387,7.4735,7.4039,7.4735,848800.0
2012-08-29 13:00:00,8.59,8.59,8.55,8.58,507900.0,7.4735,7.4735,7.4387,7.4648,507900.0
2012-08-29 13:30:00,8.58,8.62,8.57,8.6,506000.0,7.4648,7.4996,7.4561,7.4822,506000.0
2012-08-29 14:00:00,8.61,8.61,8.57,8.59,764400.0,7.4909,7.4909,7.4561,7.4735,764400.0
2012-08-29 14:30:00,8.59,8.62,8.56,8.6,838800.0,7.4735,7.4996,7.4474,7.4822,838800.0
2012-08-29 15:00:00,8.6,8.62,8.59,8.6,847200.0,7.4822,7.4996,7.4735,7.4822,847200.0
2012-08-29 15:30:00,8.61,8.62,8.59,8.6,1368800.0,7.4909,7.4996,7.4735,7.4822,1368800.0
2012-08-30 09:30:00,8.63,8.65,8.52,8.58,1068500.0,7.5083,7.5257,7.4126,7.4648,1068500.0
2012-08-30 10:00:00,8.58,8.59,8.51,8.52,942300.0,7.4648,7.4735,7.4039,7.4126,942300.0
2012-08-30 10:30:00,8.51,8.58,8.51,8.55,1076400.0,7.4039,7.4648,7.4039,7.4387,1076400.0
2012-08-30 11:00:00,8.55,8.6,8.53,8.59,1117600.0,7.4387,7.4822,7.4213,7.4735,1117600.0
2012-08-30 11:30:00,8.59,8.62,8.55,8.57,880600.0,7.4735,7.4996,7.4387,7.4561,880600.0
2012-08-30 12:00:00,8.57,8.59,8.54,8.56,397200.0,7.4561,7.4735,7.43,7.4474,397200.0
2012-08-30 12:30:00,8.55,8.58,8.53,8.57,399200.0,7.4387,7.4648,7.4213,7.4561,399200.0
2012-08-30 13:00:00,8.57,8.59,8.53,8.55,973600.0,7.4561,7.4735,7.4213,7.4387,973600.0
2012-08-30 13:30:00,8.55,8.56,8.52,8.54,589500.0,7.4387,7.4474,7.4126,7.43,589500.0
2012-08-30 14:00:00,8.54,8.58,8.52,8.55,1111200.0,7.43,7.4648,7.4126,7.4387,1111200.0
2012-08-30 14:30:00,8.56,8.56,8.53,8.54,934900.0,7.4474,7.4474,7.4213,7.43,934900.0
2012-08-30 15:00:00,8.54,8.6,8.53,8.55,1464400.0,7.43,7.4822,7.4213,7.4387,1464400.0
2012-08-30 15:30:00,8.55,8.58,8.52,8.55,1636100.0,7.4387,7.4648,7.4126,7.4387,1636100.0
2012-08-31 09:30:00,8.72,8.83,8.65,8.71,1693100.0,7.5866,7.6823,7.5257,7.5779,1693100.0
2012-08-31 10:00:00,8.71,8.72,8.65,8.66,1534000.0,7.5779,7.5866,7.5257,7.5344,1534000.0
2012-08-31 10:30:00,8.65,8.78,8.65,8.77,774900.0,7.5257,7.6388,7.5257,7.6301,774900.0
2012-08-31 11:00:00,8.77,8.81,8.76,8.77,590400.0,7.6301,7.6649,7.6214,7.6301,590400.0
2012-08-31 11:30:00,8.77,8.78,8.75,8.76,374300.0,7.6301,7.6388,7.6127,7.6214,374300.0
2012-08-31 12:00:00,8.76,8.81,8.71,8.71,624700.0,7.6214,7.6649,7.5779,7.5779,624700.0
2012-08-31 12:30:00,8.71,8.77,8.7,8.72,612600.0,7.5779,7.6301,7.5692,7.5866,612600.0
2012-08-31 13:00:00,8.72,8.76,8.7,8.7,598000.0,7.5866,7.6214,7.5692,7.5692,598000.0
2012-08-31 13:30:00,8.7,8.75,8.7,8.7,550800.0,7.5692,7.6127,7.5692,7.5692,550800.0
2012-08-31 14:00:00,8.7,8.72,8.7,8.7,363700.0,7.5692,7.5866,7.5692,7.5692,363700.0
2012-08-31 14:30:00,8.7,8.71,8.67,8.69,647300.0,7.5692,7.5779,7.5431,7.5605,647300.0
2012-08-31 15:00:00,8.69,8.71,8.66,8.68,589300.0,7.5605,7.5779,7.5344,7.5518,589300.0
2012-08-31 15:30:00,8.68,8.71,8.65,8.65,1431400.0,7.5518,7.5779,7.5257,7.5257,1431400.0
2012-09-04 09:30:00,8.66,8.7,8.5,8.51,1012800.0,7.5344,7.5692,7.3952,7.4039,1012800.0
2012-09-04 10:00:00,8.51,8.55,8.5,8.55,471200.0,7.4039,7.4387,7.3952,7.4387,471200.0
2012-09-04 10:30:00,8.55,8.61,8.54,8.6,1285300.0,7.4387,7.4909,7.43,7.4822,1285300.0
2012-09-04 11:00:00,8.6,8.63,8.59,8.6,364500.0,7.4822,7.5083,7.4735,7.4822,364500.0
2012-09-04 11:30:00,8.6,8.62,8.59,8.59,294000.0,7.4822,7.4996,7.4735,7.4735,294000.0
2012-09-04 12:00:00,8.59,8.59,8.56,8.57,626100.0,7.4735,7.4735,7.4474,7.4561,626100.0
2012-09-04 12:30:00,8.58,8.58,8.49,8.5,1301100.0,7.4648,7.4648,7.3865,7.3952,1301100.0
2012-09-04 13:00:00,8.5,8.5,8.42,8.46,812700.0,7.3952,7.3952,7.3256,7.3604,812700.0
2012-09-04 13:30:00,8.46,8.55,8.44,8.52,1517600.0,7.3604,7.4387,7.343,7.4126,1517600.0
2012-09-04 14:00:00,8.52,8.57,8.51,8.51,642900.0,7.4126,7.4561,7.4039,7.4039,642900.0
2012-09-04 14:30:00,8.51,8.53,8.49,8.53,664800.0,7.4039,7.4213,7.3865,7.4213,664800.0
2012-09-04 15:00:00,8.53,8.55,8.49,8.52,764100.0,7.4213,7.4387,7.3865,7.4126,764100.0
2012-09-04 15:30:00,8.51,8.56,8.49,8.55,1942300.0,7.4039,7.4474,7.3865,7.4387,1942300.0
2012-09-05 09:30:00,8.62,8.87,8.6,8.84,2451600.0,7.4996,7.7171,7.4822,7.691,2451600.0
2012-09-05 10:00:00,8.84,8.91,8.83,8.88,1392400.0,7.691,7.7519,7.6823,7.7258,1392400.0
2012-09-05 10:30:00,8.88,8.93,8.81,8.86,771600.0,7.7258,7.7693,7.6649,7.7084,771600.0
2012-09-05 11:00:00,8.85,8.92,8.84,8.9,541300.0,7.6997,7.7606,7.691,7.7432,541300.0
2012-09-05 11:30:00,8.9,8.9,8.82,8.85,757100.0,7.7432,7.7432,7.6736,7.6997,757100.0
2012-09-05 12:00:00,8.85,8.89,8.85,8.89,325900.0,7.6997,7.7345,7.6997,7.7345,325900.0
2012-09-05 12:30:00,8.89,8.9,8.87,8.88,258900.0,7.7345,7.7432,7.7171,7.7258,258900.0
2012-09-05 13:00:00,8.89,8.89,8.88,8.88,284300.0,7.7345,7.7345,7.7258,7.7258,284300.0
2012-09-05 13:30:00,8.89,8.89,8.84,8.86,504300.0,7.7345,7.7345,7.691,7.7084,504300.0
2012-09-05 14:00:00,8.86,8.96,8.85,8.94,782300.0,7.7084,7.7954,7.6997,7.778,782300.0
2012-09-05 14:30:00,8.93,8.97,8.91,8.95,676000.0,7.7693,7.8041,7.7519,7.7867,676000.0
2012-09-05 15:00:00,8.95,8.95,8.89,8.89,686600.0,7.7867,7.7867,7.7345,7.7345,686600.0
2012-09-05 15:30:00,8.89,8.92,8.87,8.89,2095200.0,7.7345,7.7606,7.7171,7.7345,2095200.0
2012-09-06 09:30:00,8.94,9.12,8.92,9.11,2127200.0,7.778,7.9346,7.7606,7.9259,2127200.0
2012-09-06 10:00:00,9.11,9.21,9.09,9.18,1410300.0,7.9259,8.0129,7.9085,7.9868,1410300.0
2012-09-06 10:30:00,9.19,9.23,9.15,9.2,1156400.0,7.9955,8.0303,7.9607,8.0042,1156400.0
2012-09-06 11:00:00,9.21,9.26,9.19,9.26,1086900.0,8.0129,8.0564,7.9955,8.0564,1086900.0
2012-09-06 11:30:00,9.26,9.31,9.24,9.28,1019200.0,8.0564,8.0999,8.039,8.0738,1019200.0
2012-09-06 12:00:00,9.28,9.31,9.26,9.29,558900.0,8.0738,8.0999,8.0564,8.0825,558900.0
2012-09-06 12:30:00,9.29,9.29,9.23,9.23,786900.0,8.0825,8.0825,8.0303,8.0303,786900.0
2012-09-06 13:00:00,9.24,9.25,9.21,9.22,664800.0,8.039,8.0477,8.0129,8.0216,664800.0
2012-09-06 13:30:00,9.22,9.23,9.16,9.17,589400.0,8.0216,8.0303,7.9694,7.9781,589400.0
2012-09-06 14:00:00,9.17,9.21,9.17,9.21,517000.0,7.9781,8.0129,7.9781,8.0129,517000.0
2012-09-06 14:30:00,9.21,9.21,9.16,9.16,728400.0,8.0129,8.0129,7.9694,7.9694,728400.0
2012-09-06 15:00:00,9.16,9.2,9.15,9.17,733200.0,7.9694,8.0042,7.9607,7.9781,733200.0
2012-09-06 15:30:00,9.16,9.2,9.15,9.19,2313800.0,7.9694,8.0042,7.9607,7.9955,2313800.0
2012-09-07 09:30:00,9.26,9.49,9.2,9.47,1996600.0,8.0564,8.2565,8.0042,8.2391,1996600.0
2012-09-07 10:00:00,9.48,9.49,9.41,9.42,2729000.0,8.2478,8.2565,8.1869,8.1956,2729000.0
2012-09-07 10:30:00,9.42,9.45,9.4,9.45,372700.0,8.1956,8.2217,8.1782,8.2217,372700.0
2012-09-07 11:00:00,9.45,9.47,9.4,9.4,1288500.0,8.2217,8.2391,8.1782,8.1782,1288500.0
2012-09-07 11:30:00,9.4,9.41,9.33,9.37,1072000.0,8.1782,8.1869,8.1173,8.1521,1072000.0
2012-09-07 12:00:00,9.37,9.38,9.32,9.35,892900.0,8.1521,8.1608,8.1086,8.1347,892900.0
2012-09-07 12:30:00,9.35,9.38,9.34,9.34,824800.0,8.1347,8.1608,8.126,8.126,824800.0
2012-09-07 13:00:00,9.34,9.35,9.31,9.32,607800.0,8.126,8.1347,8.0999,8.1086,607800.0
2012-09-07 13:30:00,9.32,9.33,9.28,9.29,581000.0,8.1086,8.1173,8.0738,8.0825,581000.0
2012-09-07 14:00:00,9.29,9.33,9.29,9.33,416400.0,8.0825,8.1173,8.0825,8.1173,416400.0
2012-09-07 14:30:00,9.33,9.35,9.31,9.34,513200.0,8.1173,8.1347,8.0999,8.126,513200.0
2012-09-07 15:00:00,9.35,9.35,9.27,9.27,637700.0,8.1347,8.1347,8.0651,8.0651,637700.0
2012-09-07 15:30:00,9.27,9.32,9.27,9.28,1364700.0,8.0651,8.1086,8.0651,8.0738,1364700.0
2012-09-10 09:30:00,9.28,9.64,9.26,9.62,2041600.0,8.0738,8.387,8.0564,8.3696,2041600.0
2012-09-10 10:00:00,9.63,9.7,9.53,9.68,1321300.0,8.3783,8.4392,8.2913,8.4218,1321300.0
2012-09-10 10:30:00,9.68,9.7,9.64,9.66,1359200.0,8.4218,8.4392,8.387,8.4044,1359200.0
2012-09-10 11:00:00,9.65,9.66,9.5,9.55,991700.0,8.3957,8.4044,8.2652,8.3087,991700.0
2012-09-10 11:30:00,9.55,9.57,9.52,9.54,429600.0,8.3087,8.3261,8.2826,8.3,429600.0
2012-09-10 12:00:00,9.55,9.56,9.42,9.44,582400.0,8.3087,8.3174,8.1956,8.213,582400.0
2012-09-10 12:30:00,9.44,9.49,9.42,9.46,352800.0,8.213,8.2565,8.1956,8.2304,352800.0
2012-09-10 13:00:00,9.47,9.49,9.46,9.46,335900.0,8.2391,8.2565,8.2304,8.2304,335900.0
2012-09-10 13:30:00,9.46,9.47,9.38,9.4,444000.0,8.2304,8.2391,8.1608,8.1782,444000.0
2012-09-10 14:00:00,9.39,9.42,9.35,9.42,347900.0,8.1695,8.1956,8.1347,8.1956,347900.0
2012-09-10 14:30:00,9.42,9.44,9.42,9.43,287400.0,8.1956,8.213,8.1956,8.2043,287400.0
2012-09-10 15:00:00,9.43,9.43,9.35,9.36,567400.0,8.2043,8.2043,8.1347,8.1434,567400.0
2012-09-10 15:30:00,9.36,9.4,9.35,9.38,1010900.0,8.1434,8.1782,8.1347,8.1608,1010900.0
2012-09-11 09:30:00,9.3,9.42,9.21,9.38,971400.0,8.0912,8.1956,8.0129,8.1608,971400.0
2012-09-11 10:00:00,9.39,9.47,9.35,9.45,487700.0,8.1695,8.2391,8.1347,8.2217,487700.0
2012-09-11 10:30:00,9.44,9.45,9.36,9.4,540000.0,8.213,8.2217,8.1434,8.1782,540000.0
2012-09-11 11:00:00,9.39,9.42,9.36,9.42,544400.0,8.1695,8.1956,8.1434,8.1956,544400.0
2012-09-11 11:30:00,9.42,9.43,9.4,9.42,306600.0,8.1956,8.2043,8.1782,8.1956,306600.0
2012-09-11 12:00:00,9.42,9.43,9.37,9.39,460600.0,8.1956,8.2043,8.1521,8.1695,460600.0
2012-09-11 12:30:00,9.39,9.4,9.35,9.35,147500.0,8.1695,8.1782,8.1347,8.1347,147500.0
2012-09-11 13:00:00,9.36,9.37,9.3,9.37,307600.0,8.1434,8.1521,8.0912,8.1521,307600.0
2012-09-11 13:30:00,9.36,9.36,9.33,9.34,266000.0,8.1434,8.1434,8.1173,8.126,266000.0
2012-09-11 14:00:00,9.34,9.35,9.26,9.27,258800.0,8.126,8.1347,8.0564,8.0651,258800.0
2012-09-11 14:30:00,9.26,9.3,9.25,9.28,435700.0,8.0564,8.0912,8.0477,8.0738,435700.0
2012-09-11 15:00:00,9.27,9.33,9.27,9.29,307200.0,8.0651,8.1173,8.0651,8.0825,307200.0
2012-09-11 15:30:00,9.29,9.32,9.27,9.29,817200.0,8.0825,8.1086,8.0651,8.0825,817200.0
2012-09-12 09:30:00,9.28,9.55,9.27,9.46,1840800.0,8.0738,8.3087,8.0651,8.2304,1840800.0
2012-09-12 10:00:00,9.46,9.49,9.4,9.47,859300.0,8.2304,8.2565,8.1782,8.2391,859300.0
2012-09-12 10:30:00,9.47,9.52,9.42,9.48,1722700.0,8.2391,8.2826,8.1956,8.2478,1722700.0
2012-09-12 11:00:00,9.48,9.51,9.47,9.49,608000.0,8.2478,8.2739,8.2391,8.2565,608000.0
2012-09-12 11:30:00,9.5,9.5,9.44,9.46,644200.0,8.2652,8.2652,8.213,8.2304,644200.0
2012-09-12 12:00:00,9.46,9.49,9.45,9.45,169100.0,8.2304,8.2565,8.2217,8.2217,169100.0
2012-09-12 12:30:00,9.45,9.47,9.42,9.44,367400.0,8.2217,8.2391,8.1956,8.213,367400.0
2012-09-12 13:00:00,9.44,9.46,9.39,9.41,349000.0,8.213,8.2304,8.1695,8.1869,349000.0
2012-09-12 13:30:00,9.4,9.46,9.4,9.46,180500.0,8.1782,8.2304,8.1782,8.2304,180500.0
2012-09-12 14:00:00,9.46,9.5,9.45,9.49,324100.0,8.2304,8.2652,8.2217,8.2565,324100.0
2012-09-12 14:30:00,9.5,9.51,9.48,9.49,940200.0,8.2652,8.2739,8.2478,8.2565,940200.0
2012-09-12 15:00:00,9.5,9.5,9.46,9.5,419500.0,8.2652,8.2652,8.2304,8.2652,419500.0
2012-09-12 15:30:00,9.5,9.51,9.48,9.51,1305100.0,8.2652,8.2739,8.2478,8.2739,1305100.0
2012-09-13 09:30:00,9.48,9.48,9.31,9.39,705300.0,8.2478,8.2478,8.0999,8.1695,705300.0
2012-09-13 10:00:00,9.39,9.51,9.39,9.46,986000.0,8.1695,8.2739,8.1695,8.2304,986000.0
2012-09-13 10:30:00,9.46,9.48,9.41,9.41,251800.0,8.2304,8.2478,8.1869,8.1869,251800.0
2012-09-13 11:00:00,9.41,9.43,9.37,9.38,385400.0,8.1869,8.2043,8.1521,8.1608,385400.0
2012-09-13 11:30:00,9.38,9.38,9.35,9.36,240200.0,8.1608,8.1608,8.1347,8.1434,240200.0
2012-09-13 12:00:00,9.36,9.36,9.32,9.33,364300.0,8.1434,8.1434,8.1086,8.1173,364300.0
2012-09-13 12:30:00,9.34,9.42,9.33,9.41,941500.0,8.126,8.1956,8.1173,8.1869,941500.0
2012-09-13 13:00:00,9.41,9.43,9.38,9.41,400700.0,8.1869,8.2043,8.1608,8.1869,400700.0
2012-09-13 13:30:00,9.41,9.45,9.38,9.41,398700.0,8.1869,8.2217,8.1608,8.1869,398700.0
2012-09-13 14:00:00,9.41,9.48,9.4,9.41,622300.0,8.1869,8.2478,8.1782,8.1869,622300.0
2012-09-13 14:30:00,9.41,9.52,9.41,9.43,701300.0,8.1869,8.2826,8.1869,8.2043,701300.0
2012-09-13 15:00:00,9.43,9.48,9.42,9.47,362400.0,8.2043,8.2478,8.1956,8.2391,362400.0
2012-09-13 15:30:00,9.46,9.49,9.42,9.45,979800.0,8.2304,8.2565,8.1956,8.2217,979800.0
2012-09-14 09:30:00,9.43,9.45,9.27,9.27,996200.0,8.2043,8.2217,8.0651,8.0651,996200.0
2012-09-14 10:00:00,9.27,9.36,9.27,9.28,1535100.0,8.0651,8.1434,8.0651,8.0738,1535100.0
2012-09-14 10:30:00,9.27,9.3,9.24,9.27,1363500.0,8.0651,8.0912,8.039,8.0651,1363500.0
2012-09-14 11:00:00,9.27,9.33,9.27,9.3,631000.0,8.0651,8.1173,8.0651,8.0912,631000.0
2012-09-14 11:30:00,9.3,9.35,9.3,9.33,481400.0,8.0912,8.1347,8.0912,8.1173,481400.0
2012-09-14 12:00:00,9.34,9.35,9.33,9.33,207000.0,8.126,8.1347,8.1173,8.1173,207000.0
2012-09-14 12:30:00,9.33,9.34,9.29,9.29,379500.0,8.1173,8.126,8.0825,8.0825,379500.0
2012-09-14 13:00:00,9.29,9.31,9.27,9.27,445600.0,8.0825,8.0999,8.0651,8.0651,445600.0
2012-09-14 13:30:00,9.27,9.29,9.26,9.26,418800.0,8.0651,8.0825,8.0564,8.0564,418800.0
2012-09-14 14:00:00,9.26,9.28,9.23,9.25,566800.0,8.0564,8.0738,8.0303,8.0477,566800.0
2012-09-14 14:30:00,9.25,9.27,9.23,9.27,492900.0,8.0477,8.0651,8.0303,8.0651,492900.0
2012-09-14 15:00:00,9.27,9.29,9.24,9.27,564700.0,8.0651,8.0825,8.039,8.0651,564700.0
2012-09-14 15:30:00,9.27,9.27,9.24,9.26,1149700.0,8.0651,8.0651,8.039,8.0564,1149700.0
2012-09-17 09:30:00,9.25,9.32,9.21,9.22,547600.0,8.0477,8.1086,8.0129,8.0216,547600.0
2012-09-17 10:00:00,9.22,9.26,9.13,9.13,726200.0,8.0216,8.0564,7.9433,7.9433,726200.0
2012-09-17 10:30:00,9.13,9.14,9.06,9.09,813500.0,7.9433,7.952,7.8824,7.9085,813500.0
2012-09-17 11:00:00,9.09,9.11,9.05,9.08,432800.0,7.9085,7.9259,7.8737,7.8998,432800.0
2012-09-17 11:30:00,9.07,9.08,9.04,9.06,295400.0,7.8911,7.8998,7.865,7.8824,295400.0
2012-09-17 12:00:00,9.06,9.11,9.06,9.11,375500.0,7.8824,7.9259,7.8824,7.9259,375500.0
2012-09-17 12:30:00,9.11,9.12,9.1,9.1,288600.0,7.9259,7.9346,7.9172,7.9172,288600.0
2012-09-17 13:00:00,9.1,9.11,9.08,9.09,303700.0,7.9172,7.9259,7.8998,7.9085,303700.0
2012-09-17 13:30:00,9.1,9.22,9.09,9.21,1108000.0,7.9172,8.0216,7.9085,8.0129,1108000.0
2012-09-17 14:00:00,9.21,9.32,9.18,9.24,2504300.0,8.0129,8.1086,7.9868,8.039,2504300.0
2012-09-17 14:30:00,9.24,9.25,9.19,9.2,774300.0,8.039,8.0477,7.9955,8.0042,774300.0
2012-09-17 15:00:00,9.2,9.25,9.19,9.24,1148200.0,8.0042,8.0477,7.9955,8.039,1148200.0
2012-09-17 15:30:00,9.23,9.26,9.21,9.24,1633400.0,8.0303,8.0564,8.0129,8.039,1633400.0
2012-09-18 09:30:00,9.15,9.28,9.1,9.13,914400.0,7.9607,8.0738,7.9172,7.9433,914400.0
2012-09-18 10:00:00,9.13,9.17,9.05,9.09,1276600.0,7.9433,7.9781,7.8737,7.9085,1276600.0
2012-09-18 10:30:00,9.09,9.13,9.05,9.07,634200.0,7.9085,7.9433,7.8737,7.8911,634200.0
2012-09-18 11:00:00,9.07,9.08,9.05,9.08,272400.0,7.8911,7.8998,7.8737,7.8998,272400.0
2012-09-18 11:30:00,9.07,9.08,8.95,8.99,1652900.0,7.8911,7.8998,7.7867,7.8215,1652900.0
2012-09-18 12:00:00,8.99,9.0,8.96,8.98,599700.0,7.8215,7.8302,7.7954,7.8128,599700.0
2012-09-18 12:30:00,8.98,8.99,8.97,8.99,133800.0,7.8128,7.8215,7.8041,7.8215,133800.0
2012-09-18 13:00:00,8.99,9.0,8.96,8.96,396100.0,7.8215,7.8302,7.7954,7.7954,396100.0
2012-09-18 13:30:00,8.96,8.99,8.96,8.96,384100.0,7.7954,7.8215,7.7954,7.7954,384100.0
2012-09-18 14:00:00,8.96,8.99,8.96,8.96,416200.0,7.7954,7.8215,7.7954,7.7954,416200.0
2012-09-18 14:30:00,8.97,8.99,8.96,8.97,313600.0,7.8041,7.8215,7.7954,7.8041,313600.0
2012-09-18 15:00:00,8.98,9.0,8.97,8.98,490900.0,7.8128,7.8302,7.8041,7.8128,490900.0
2012-09-18 15:30:00,8.98,8.99,8.94,8.96,2585700.0,7.8128,7.8215,7.778,7.7954,2585700.0
2012-09-19 09:30:00,9.12,9.28,9.08,9.26,2146800.0,7.9346,8.0738,7.8998,8.0564,2146800.0
2012-09-19 10:00:00,9.27,9.3,9.23,9.27,1390000.0,8.0651,8.0912,8.0303,8.0651,1390000.0
2012-09-19 10:30:00,9.27,9.32,9.25,9.29,1807100.0,8.0651,8.1086,8.0477,8.0825,1807100.0
2012-09-19 11:00:00,9.29,9.35,9.27,9.31,879900.0,8.0825,8.1347,8.0651,8.0999,879900.0
2012-09-19 11:30:00,9.31,9.37,9.29,9.34,1542200.0,8.0999,8.1521,8.0825,8.126,1542200.0
2012-09-19 12:00:00,9.34,9.36,9.33,9.35,710400.0,8.126,8.1434,8.1173,8.1347,710400.0
2012-09-19 12:30:00,9.35,9.39,9.31,9.36,2399200.0,8.1347,8.1695,8.0999,8.1434,2399200.0
2012-09-19 13:00:00,9.36,9.42,9.35,9.37,1374700.0,8.1434,8.1956,8.1347,8.1521,1374700.0
2012-09-19 13:30:00,9.38,9.42,9.36,9.38,2119700.0,8.1608,8.1956,8.1434,8.1608,2119700.0
2012-09-19 14:00:00,9.37,9.39,9.37,9.39,629600.0,8.1521,8.1695,8.1521,8.1695,629600.0
2012-09-19 14:30:00,9.38,9.39,9.34,9.36,573000.0,8.1608,8.1695,8.126,8.1434,573000.0
2012-09-19 15:00:00,9.36,9.37,9.33,9.35,828900.0,8.1434,8.1521,8.1173,8.1347,828900.0
2012-09-19 15:30:00,9.35,9.39,9.34,9.36,1907600.0,8.1347,8.1695,8.126,8.1434,1907600.0
2012-09-20 09:30:00,9.28,9.33,9.16,9.18,1330400.0,8.0738,8.1173,7.9694,7.9868,1330400.0
2012-09-20 10:00:00,9.19,9.26,9.17,9.21,590500.0,7.9955,8.0564,7.9781,8.0129,590500.0
2012-09-20 10:30:00,9.21,9.3,9.21,9.27,744400.0,8.0129,8.0912,8.0129,8.0651,744400.0
2012-09-20 11:00:00,9.27,9.29,9.25,9.27,446300.0,8.0651,8.0825,8.0477,8.0651,446300.0
2012-09-20 11:30:00,9.28,9.3,9.22,9.22,199000.0,8.0738,8.0912,8.0216,8.0216,199000.0
2012-09-20 12:00:00,9.22,9.23,9.18,9.21,470400.0,8.0216,8.0303,7.9868,8.0129,470400.0
2012-09-20 12:30:00,9.21,9.22,9.17,9.17,548300.0,8.0129,8.0216,7.9781,7.9781,548300.0
2012-09-20 13:00:00,9.18,9.21,9.17,9.2,477700.0,7.9868,8.0129,7.9781,8.0042,477700.0
2012-09-20 13:30:00,9.2,9.23,9.19,9.2,131800.0,8.0042,8.0303,7.9955,8.0042,131800.0
2012-09-20 14:00:00,9.21,9.23,9.2,9.22,123600.0,8.0129,8.0303,8.0042,8.0216,123600.0
2012-09-20 14:30:00,9.22,9.23,9.19,9.23,167200.0,8.0216,8.0303,7.9955,8.0303,167200.0
2012-09-20 15:00:00,9.23,9.23,9.17,9.17,463100.0,8.0303,8.0303,7.9781,7.9781,463100.0
2012-09-20 15:30:00,9.18,9.18,9.12,9.15,1410600.0,7.9868,7.9868,7.9346,7.9607,1410600.0
2012-09-21 09:30:00,9.18,9.2,9.07,9.11,1526500.0,7.9868,8.0042,7.8911,7.9259,1526500.0
2012-09-21 10:00:00,9.11,9.18,9.08,9.15,913500.0,7.9259,7.9868,7.8998,7.9607,913500.0
2012-09-21 10:30:00,9.14,9.25,9.14,9.21,891900.0,7.952,8.0477,7.952,8.0129,891900.0
2012-09-21 11:00:00,9.2,9.24,9.17,9.19,392400.0,8.0042,8.039,7.9781,7.9955,392400.0
2012-09-21 11:30:00,9.2,9.21,9.16,9.18,301600.0,8.0042,8.0129,7.9694,7.9868,301600.0
2012-09-21 12:00:00,9.18,9.18,9.12,9.15,201600.0,7.9868,7.9868,7.9346,7.9607,201600.0
2012-09-21 12:30:00,9.15,9.15,9.14,9.14,96700.0,7.9607,7.9607,7.952,7.952,96700.0
2012-09-21 13:00:00,9.14,9.17,9.08,9.1,377500.0,7.952,7.9781,7.8998,7.9172,377500.0
2012-09-21 13:30:00,9.11,9.11,9.1,9.11,139000.0,7.9259,7.9259,7.9172,7.9259,139000.0
2012-09-21 14:00:00,9.1,9.11,9.07,9.07,967200.0,7.9172,7.9259,7.8911,7.8911,967200.0
2012-09-21 14:30:00,9.07,9.08,9.04,9.05,606300.0,7.8911,7.8998,7.865,7.8737,606300.0
2012-09-21 15:00:00,9.05,9.11,9.04,9.09,1048000.0,7.8737,7.9259,7.865,7.9085,1048000.0
2012-09-21 15:30:00,9.09,9.1,9.05,9.07,1830800.0,7.9085,7.9172,7.8737,7.8911,1830800.0
2012-09-24 09:30:00,9.02,9.22,9.02,9.18,978700.0,7.8476,8.0216,7.8476,7.9868,978700.0
2012-09-24 10:00:00,9.18,9.25,9.18,9.23,718300.0,7.9868,8.0477,7.9868,8.0303,718300.0
2012-09-24 10:30:00,9.23,9.24,9.16,9.16,337400.0,8.0303,8.039,7.9694,7.9694,337400.0
2012-09-24 11:00:00,9.16,9.17,9.07,9.07,387500.0,7.9694,7.9781,7.8911,7.8911,387500.0
2012-09-24 11:30:00,9.07,9.09,9.03,9.05,554100.0,7.8911,7.9085,7.8563,7.8737,554100.0
2012-09-24 12:00:00,9.05,9.06,8.89,8.91,1121800.0,7.8737,7.8824,7.7345,7.7519,1121800.0
2012-09-24 12:30:00,8.92,9.0,8.91,9.0,547300.0,7.7606,7.8302,7.7519,7.8302,547300.0
2012-09-24 13:00:00,9.0,9.05,8.99,9.03,514900.0,7.8302,7.8737,7.8215,7.8563,514900.0
2012-09-24 13:30:00,9.04,9.06,9.02,9.05,355000.0,7.865,7.8824,7.8476,7.8737,355000.0
2012-09-24 14:00:00,9.05,9.09,9.05,9.09,269300.0,7.8737,7.9085,7.8737,7.9085,269300.0
2012-09-24 14:30:00,9.09,9.15,9.09,9.11,565700.0,7.9085,7.9607,7.9085,7.9259,565700.0
2012-09-24 15:00:00,9.11,9.11,9.08,9.09,338500.0,7.9259,7.9259,7.8998,7.9085,338500.0
2012-09-24 15:30:00,9.09,9.14,9.08,9.12,1256000.0,7.9085,7.952,7.8998,7.9346,1256000.0
2012-09-25 09:30:00,9.13,9.2,9.07,9.11,931600.0,7.9433,8.0042,7.8911,7.9259,931600.0
2012-09-25 10:00:00,9.11,9.2,9.11,9.15,831800.0,7.9259,8.0042,7.9259,7.9607,831800.0
2012-09-25 10:30:00,9.14,9.15,9.09,9.13,1883200.0,7.952,7.9607,7.9085,7.9433,1883200.0
2012-09-25 11:00:00,9.13,9.15,9.12,9.13,1029200.0,7.9433,7.9607,7.9346,7.9433,1029200.0
2012-09-25 11:30:00,9.13,9.14,9.11,9.13,429000.0,7.9433,7.952,7.9259,7.9433,429000.0
2012-09-25 12:00:00,9.13,9.15,9.11,9.12,642700.0,7.9433,7.9607,7.9259,7.9346,642700.0
2012-09-25 12:30:00,9.12,9.13,9.08,9.09,679700.0,7.9346,7.9433,7.8998,7.9085,679700.0
2012-09-25 13:00:00,9.08,9.11,9.08,9.08,239600.0,7.8998,7.9259,7.8998,7.8998,239600.0
2012-09-25 13:30:00,9.08,9.11,9.08,9.1,378800.0,7.8998,7.9259,7.8998,7.9172,378800.0
2012-09-25 14:00:00,9.1,9.1,9.01,9.04,814900.0,7.9172,7.9172,7.8389,7.865,814900.0
2012-09-25 14:30:00,9.04,9.06,9.02,9.02,1304500.0,7.865,7.8824,7.8476,7.8476,1304500.0
2012-09-25 15:00:00,9.03,9.07,9.01,9.04,1044300.0,7.8563,7.8911,7.8389,7.865,1044300.0
2012-09-25 15:30:00,9.04,9.05,9.0,9.02,2050800.0,7.865,7.8737,7.8302,7.8476,2050800.0
2012-09-26 09:30:00,8.96,9.18,8.95,9.12,775600.0,7.7954,7.9868,7.7867,7.9346,775600.0
2012-09-26 10:00:00,9.12,9.12,9.04,9.06,330700.0,7.9346,7.9346,7.865,7.8824,330700.0
2012-09-26 10:30:00,9.07,9.12,9.05,9.07,669900.0,7.8911,7.9346,7.8737,7.8911,669900.0
2012-09-26 11:00:00,9.07,9.11,9.02,9.1,509900.0,7.8911,7.9259,7.8476,7.9172,509900.0
2012-09-26 11:30:00,9.09,9.13,9.07,9.12,280200.0,7.9085,7.9433,7.8911,7.9346,280200.0
2012-09-26 12:00:00,9.11,9.14,9.1,9.12,213600.0,7.9259,7.952,7.9172,7.9346,213600.0
2012-09-26 12:30:00,9.12,9.2,9.12,9.19,254400.0,7.9346,8.0042,7.9346,7.9955,254400.0
2012-09-26 13:00:00,9.18,9.21,9.17,9.17,349300.0,7.9868,8.0129,7.9781,7.9781,349300.0
2012-09-26 13:30:00,9.18,9.19,9.15,9.15,134200.0,7.9868,7.9955,7.9607,7.9607,134200.0
2012-09-26 14:00:00,9.15,9.2,9.15,9.17,172200.0,7.9607,8.0042,7.9607,7.9781,172200.0
2012-09-26 14:30:00,9.17,9.2,9.15,9.17,242100.0,7.9781,8.0042,7.9607,7.9781,242100.0
2012-09-26 15:00:00,9.17,9.18,9.15,9.15,260100.0,7.9781,7.9868,7.9607,7.9607,260100.0
2012-09-26 15:30:00,9.16,9.18,9.15,9.16,822300.0,7.9694,7.9868,7.9607,7.9694,822300.0
2012-09-27 09:30:00,9.14,9.16,9.04,9.09,963600.0,7.952,7.9694,7.865,7.9085,963600.0
2012-09-27 10:00:00,9.09,9.12,9.08,9.11,589100.0,7.9085,7.9346,7.8998,7.9259,589100.0
2012-09-27 10:30:00,9.11,9.11,9.06,9.09,664400.0,7.9259,7.9259,7.8824,7.9085,664400.0
2012-09-27 11:00:00,9.1,9.1,9.04,9.08,895900.0,7.9172,7.9172,7.865,7.8998,895900.0
2012-09-27 11:30:00,9.08,9.18,9.07,9.18,466800.0,7.8998,7.9868,7.8911,7.9868,466800.0
2012-09-27 12:00:00,9.18,9.26,9.18,9.24,846500.0,7.9868,8.0564,7.9868,8.039,846500.0
2012-09-27 12:30:00,9.25,9.25,9.21,9.22,275000.0,8.0477,8.0477,8.0129,8.0216,275000.0
2012-09-27 13:00:00,9.23,9.26,9.22,9.25,285800.0,8.0303,8.0564,8.0216,8.0477,285800.0
2012-09-27 13:30:00,9.25,9.29,9.25,9.26,480600.0,8.0477,8.0825,8.0477,8.0564,480600.0
2012-09-27 14:00:00,9.27,9.29,9.26,9.28,418100.0,8.0651,8.0825,8.0564,8.0738,418100.0
2012-09-27 14:30:00,9.28,9.3,9.23,9.24,476700.0,8.0738,8.0912,8.0303,8.039,476700.0
2012-09-27 15:00:00,9.24,9.25,9.2,9.2,322200.0,8.039,8.0477,8.0042,8.0042,322200.0
2012-09-27 15:30:00,9.2,9.23,9.17,9.22,1275700.0,8.0042,8.0303,7.9781,8.0216,1275700.0
2012-09-28 09:30:00,9.14,9.2,9.06,9.09,509000.0,7.952,8.0042,7.8824,7.9085,509000.0
2012-09-28 10:00:00,9.09,9.11,9.06,9.08,718300.0,7.9085,7.9259,7.8824,7.8998,718300.0
2012-09-28 10:30:00,9.07,9.09,9.06,9.07,207600.0,7.8911,7.9085,7.8824,7.8911,207600.0
2012-09-28 11:00:00,9.06,9.11,9.06,9.07,479900.0,7.8824,7.9259,7.8824,7.8911,479900.0
2012-09-28 11:30:00,9.07,9.11,9.06,9.1,359500.0,7.8911,7.9259,7.8824,7.9172,359500.0
2012-09-28 12:00:00,9.1,9.11,9.06,9.07,290300.0,7.9172,7.9259,7.8824,7.8911,290300.0
2012-09-28 12:30:00,9.06,9.08,9.04,9.04,293400.0,7.8824,7.8998,7.865,7.865,293400.0
2012-09-28 13:00:00,9.05,9.12,9.04,9.12,392200.0,7.8737,7.9346,7.865,7.9346,392200.0
2012-09-28 13:30:00,9.12,9.15,9.11,9.12,427300.0,7.9346,7.9607,7.9259,7.9346,427300.0
2012-09-28 14:00:00,9.12,9.12,9.1,9.1,187000.0,7.9346,7.9346,7.9172,7.9172,187000.0
2012-09-28 14:30:00,9.1,9.12,9.1,9.11,125200.0,7.9172,7.9346,7.9172,7.9259,125200.0
2012-09-28 15:00:00,9.11,9.12,9.07,9.09,381100.0,7.9259,7.9346,7.8911,7.9085,381100.0
2012-09-28 15:30:00,9.09,9.18,9.08,9.17,2097600.0,7.9085,7.9868,7.8998,7.9781,2097600.0
2012-10-01 09:30:00,9.12,9.24,9.11,9.22,775700.0,7.9346,8.039,7.9259,8.0216,775700.0
2012-10-01 10:00:00,9.23,9.28,9.22,9.25,719500.0,8.0303,8.0738,8.0216,8.0477,719500.0
2012-10-01 10:30:00,9.26,9.45,9.24,9.45,1436000.0,8.0564,8.2217,8.039,8.2217,1436000.0
2012-10-01 11:00:00,9.45,9.49,9.39,9.4,1358300.0,8.2217,8.2565,8.1695,8.1782,1358300.0
2012-10-01 11:30:00,9.4,9.48,9.4,9.45,1011700.0,8.1782,8.2478,8.1782,8.2217,1011700.0
2012-10-01 12:00:00,9.44,9.64,9.44,9.63,1605400.0,8.213,8.387,8.213,8.3783,1605400.0
2012-10-01 12:30:00,9.63,9.66,9.56,9.62,2123900.0,8.3783,8.4044,8.3174,8.3696,2123900.0
2012-10-01 13:00:00,9.61,9.63,9.55,9.59,1070900.0,8.3609,8.3783,8.3087,8.3435,1070900.0
2012-10-01 13:30:00,9.58,9.6,9.47,9.49,573700.0,8.3348,8.3522,8.2391,8.2565,573700.0
2012-10-01 14:00:00,9.49,9.56,9.48,9.51,736900.0,8.2565,8.3174,8.2478,8.2739,736900.0
2012-10-01 14:30:00,9.51,9.52,9.45,9.46,585800.0,8.2739,8.2826,8.2217,8.2304,585800.0
2012-10-01 15:00:00,9.46,9.48,9.41,9.46,830600.0,8.2304,8.2478,8.1869,8.2304,830600.0
2012-10-01 15:30:00,9.45,9.48,9.4,9.46,1606600.0,8.2217,8.2478,8.1782,8.2304,1606600.0
2012-10-02 09:30:00,9.4,9.58,9.35,9.52,1634000.0,8.1782,8.3348,8.1347,8.2826,1634000.0
2012-10-02 10:00:00,9.52,9.64,9.5,9.64,1303800.0,8.2826,8.387,8.2652,8.387,1303800.0
2012-10-02 10:30:00,9.64,9.7,9.64,9.69,1333000.0,8.387,8.4392,8.387,8.4305,1333000.0
2012-10-02 11:00:00,9.68,9.74,9.66,9.68,1063800.0,8.4218,8.474,8.4044,8.4218,1063800.0
2012-10-02 11:30:00,9.68,9.7,9.62,9.68,1117500.0,8.4218,8.4392,8.3696,8.4218,1117500.0
2012-10-02 12:00:00,9.69,9.74,9.67,9.7,1115300.0,8.4305,8.474,8.4131,8.4392,1115300.0
2012-10-02 12:30:00,9.7,9.71,9.61,9.61,522100.0,8.4392,8.4479,8.3609,8.3609,522100.0
2012-10-02 13:00:00,9.61,9.65,9.59,9.63,697900.0,8.3609,8.3957,8.3435,8.3783,697900.0
2012-10-02 13:30:00,9.63,9.72,9.63,9.71,643800.0,8.3783,8.4566,8.3783,8.4479,643800.0
2012-10-02 14:00:00,9.71,9.73,9.69,9.71,558700.0,8.4479,8.4653,8.4305,8.4479,558700.0
2012-10-02 14:30:00,9.7,9.73,9.68,9.71,799400.0,8.4392,8.4653,8.4218,8.4479,799400.0
2012-10-02 15:00:00,9.71,9.75,9.71,9.74,837200.0,8.4479,8.4827,8.4479,8.474,837200.0
2012-10-02 15:30:00,9.74,9.8,9.72,9.76,2725000.0,8.474,8.5262,8.4566,8.4914,2725000.0
2012-10-03 09:30:00,9.87,9.95,9.75,9.77,1050800.0,8.5871,8.6568,8.4827,8.5001,1050800.0
2012-10-03 10:00:00,9.77,10.21,9.77,10.21,2760400.0,8.5001,8.883,8.5001,8.883,2760400.0
2012-10-03 10:30:00,10.2,10.23,10.1,10.16,1910300.0,8.8743,8.9004,8.7873,8.8395,1910300.0
2012-10-03 11:00:00,10.16,10.27,10.15,10.26,2245700.0,8.8395,8.9352,8.8308,8.9265,2245700.0
2012-10-03 11:30:00,10.26,10.27,10.18,10.22,1786400.0,8.9265,8.9352,8.8569,8.8917,1786400.0
2012-10-03 12:00:00,10.22,10.24,10.16,10.18,467500.0,8.8917,8.9091,8.8395,8.8569,467500.0
2012-10-03 12:30:00,10.18,10.19,10.12,10.14,274900.0,8.8569,8.8656,8.8047,8.8221,274900.0
2012-10-03 13:00:00,10.14,10.14,10.08,10.09,833900.0,8.8221,8.8221,8.7699,8.7786,833900.0
2012-10-03 13:30:00,10.1,10.19,10.07,10.14,1194200.0,8.7873,8.8656,8.7612,8.8221,1194200.0
2012-10-03 14:00:00,10.15,10.15,10.11,10.13,467200.0,8.8308,8.8308,8.796,8.8134,467200.0
2012-10-03 14:30:00,10.13,10.24,10.12,10.21,1072100.0,8.8134,8.9091,8.8047,8.883,1072100.0
2012-10-03 15:00:00,10.22,10.24,10.19,10.22,859000.0,8.8917,8.9091,8.8656,8.8917,859000.0
2012-10-03 15:30:00,10.22,10.25,10.16,10.17,1679100.0,8.8917,8.9178,8.8395,8.8482,1679100.0
2012-10-04 09:30:00,10.21,10.21,10.02,10.09,1430300.0,8.883,8.883,8.7177,8.7786,1430300.0
2012-10-04 10:00:00,10.1,10.18,10.08,10.08,1099900.0,8.7873,8.8569,8.7699,8.7699,1099900.0
2012-10-04 10:30:00,10.08,10.13,10.05,10.08,718600.0,8.7699,8.8134,8.7438,8.7699,718600.0
2012-10-04 11:00:00,10.09,10.13,10.07,10.12,333400.0,8.7786,8.8134,8.7612,8.8047,333400.0
2012-10-04 11:30:00,10.12,10.13,10.08,10.11,637800.0,8.8047,8.8134,8.7699,8.796,637800.0
2012-10-04 12:00:00,10.12,10.15,10.09,10.1,267700.0,8.8047,8.8308,8.7786,8.7873,267700.0
2012-10-04 12:30:00,10.09,10.1,10.06,10.07,192100.0,8.7786,8.7873,8.7525,8.7612,192100.0
2012-10-04 13:00:00,10.06,10.12,10.06,10.09,338400.0,8.7525,8.8047,8.7525,8.7786,338400.0
2012-10-04 13:30:00,10.1,10.1,9.93,9.96,1296400.0,8.7873,8.7873,8.6394,8.6655,1296400.0
2012-10-04 14:00:00,9.96,9.98,9.9,9.97,1004700.0,8.6655,8.6829,8.6133,8.6742,1004700.0
2012-10-04 14:30:00,9.97,10.07,9.96,10.03,842100.0,8.6742,8.7612,8.6655,8.7264,842100.0
2012-10-04 15:00:00,10.03,10.04,10.0,10.03,556000.0,8.7264,8.7351,8.7003,8.7264,556000.0
2012-10-04 15:30:00,10.03,10.14,10.02,10.14,2027000.0,8.7264,8.8221,8.7177,8.8221,2027000.0
2012-10-05 09:30:00,10.25,10.48,10.2,10.46,1131400.0,8.9178,9.1179,8.8743,9.1005,1131400.0
2012-10-05 10:00:00,10.46,10.46,10.36,10.36,799100.0,9.1005,9.1005,9.0135,9.0135,799100.0
2012-10-05 10:30:00,10.37,10.4,10.34,10.36,788900.0,9.0222,9.0483,8.9961,9.0135,788900.0
2012-10-05 11:00:00,10.36,10.38,10.27,10.28,514400.0,9.0135,9.0309,8.9352,8.9439,514400.0
2012-10-05 11:30:00,10.28,10.34,10.26,10.29,320700.0,8.9439,8.9961,8.9265,8.9526,320700.0
2012-10-05 12:00:00,10.29,10.29,10.23,10.24,351100.0,8.9526,8.9526,8.9004,8.9091,351100.0
2012-10-05 12:30:00,10.24,10.25,10.21,10.22,522800.0,8.9091,8.9178,8.883,8.8917,522800.0
2012-10-05 13:00:00,10.22,10.22,10.17,10.17,305400.0,8.8917,8.8917,8.8482,8.8482,305400.0
2012-10-05 13:30:00,10.17,10.18,10.13,10.17,184800.0,8.8482,8.8569,8.8134,8.8482,184800.0
2012-10-05 14:00:00,10.16,10.25,10.16,10.25,255000.0,8.8395,8.9178,8.8395,8.9178,255000.0
2012-10-05 14:30:00,10.24,10.26,10.2,10.21,302200.0,8.9091,8.9265,8.8743,8.883,302200.0
2012-10-05 15:00:00,10.21,10.29,10.21,10.29,567900.0,8.883,8.9526,8.883,8.9526,567900.0
2012-10-05 15:30:00,10.29,10.31,10.23,10.27,938300.0,8.9526,8.97,8.9004,8.9352,938300.0
2012-10-08 09:30:00,10.28,10.49,10.26,10.35,816600.0,8.9439,9.1266,8.9265,9.0048,816600.0
2012-10-08 10:00:00,10.34,10.45,10.34,10.42,470100.0,8.9961,9.0918,8.9961,9.0657,470100.0
2012-10-08 10:30:00,10.42,10.43,10.34,10.35,309500.0,9.0657,9.0744,8.9961,9.0048,309500.0
2012-10-08 11:00:00,10.35,10.36,10.26,10.27,549100.0,9.0048,9.0135,8.9265,8.9352,549100.0
2012-10-08 11:30:00,10.28,10.29,10.25,10.26,475500.0,8.9439,8.9526,8.9178,8.9265,475500.0
2012-10-08 12:00:00,10.27,10.3,10.22,10.23,599100.0,8.9352,8.9613,8.8917,8.9004,599100.0
2012-10-08 12:30:00,10.22,10.24,10.2,10.23,200600.0,8.8917,8.9091,8.8743,8.9004,200600.0
2012-10-08 13:00:00,10.22,10.23,10.18,10.23,351900.0,8.8917,8.9004,8.8569,8.9004,351900.0
2012-10-08 13:30:00,10.22,10.24,10.19,10.21,616300.0,8.8917,8.9091,8.8656,8.883,616300.0
2012-10-08 14:00:00,10.21,10.22,10.18,10.18,244900.0,8.883,8.8917,8.8569,8.8569,244900.0
2012-10-08 14:30:00,10.18,10.21,10.16,10.18,375800.0,8.8569,8.883,8.8395,8.8569,375800.0
2012-10-08 15:00:00,10.17,10.18,10.13,10.15,998000.0,8.8482,8.8569,8.8134,8.8308,998000.0
2012-10-08 15:30:00,10.15,10.2,10.09,10.13,888600.0,8.8308,8.8743,8.7786,8.8134,888600.0
2012-10-09 09:30:00,10.14,10.18,9.95,9.97,613100.0,8.8221,8.8569,8.6568,8.6742,613100.0
2012-10-09 10:00:00,9.98,10.19,9.98,10.14,526800.0,8.6829,8.8656,8.6829,8.8221,526800.0
2012-10-09 10:30:00,10.15,10.15,9.96,9.97,551800.0,8.8308,8.8308,8.6655,8.6742,551800.0
2012-10-09 11:00:00,9.98,9.98,9.91,9.96,506500.0,8.6829,8.6829,8.622,8.6655,506500.0
2012-10-09 11:30:00,9.96,10.0,9.93,9.94,487500.0,8.6655,8.7003,8.6394,8.6481,487500.0
2012-10-09 12:00:00,9.95,9.98,9.9,9.91,613400.0,8.6568,8.6829,8.6133,8.622,613400.0
2012-10-09 12:30:00,9.91,9.92,9.84,9.88,615700.0,8.622,8.6307,8.561,8.5958,615700.0
2012-10-09 13:00:00,9.88,9.95,9.87,9.89,361000.0,8.5958,8.6568,8.5871,8.6046,361000.0
2012-10-09 13:30:00,9.89,9.92,9.88,9.91,179800.0,8.6046,8.6307,8.5958,8.622,179800.0
2012-10-09 14:00:00,9.92,9.96,9.9,9.93,397900.0,8.6307,8.6655,8.6133,8.6394,397900.0
2012-10-09 14:30:00,9.93,10.04,9.92,10.02,610600.0,8.6394,8.7351,8.6307,8.7177,610600.0
2012-10-09 15:00:00,10.02,10.03,9.94,9.94,761400.0,8.7177,8.7264,8.6481,8.6481,761400.0
2012-10-09 15:30:00,9.95,9.96,9.86,9.9,2202300.0,8.6568,8.6655,8.5784,8.6133,2202300.0
2012-10-10 09:30:00,9.9,9.92,9.75,9.8,783100.0,8.6133,8.6307,8.4827,8.5262,783100.0
2012-10-10 10:00:00,9.81,9.92,9.79,9.92,552200.0,8.5349,8.6307,8.5175,8.6307,552200.0
2012-10-10 10:30:00,9.92,9.97,9.88,9.95,1047300.0,8.6307,8.6742,8.5958,8.6568,1047300.0
2012-10-10 11:00:00,9.95,9.97,9.92,9.94,273700.0,8.6568,8.6742,8.6307,8.6481,273700.0
2012-10-10 11:30:00,9.94,9.95,9.89,9.95,734700.0,8.6481,8.6568,8.6046,8.6568,734700.0
2012-10-10 12:00:00,9.94,9.96,9.88,9.9,459800.0,8.6481,8.6655,8.5958,8.6133,459800.0
2012-10-10 12:30:00,9.9,9.91,9.85,9.9,246200.0,8.6133,8.622,8.5697,8.6133,246200.0
2012-10-10 13:00:00,9.89,9.9,9.81,9.82,447600.0,8.6046,8.6133,8.5349,8.5436,447600.0
2012-10-10 13:30:00,9.82,9.85,9.8,9.85,426000.0,8.5436,8.5697,8.5262,8.5697,426000.0
2012-10-10 14:00:00,9.85,9.91,9.84,9.88,720400.0,8.5697,8.622,8.561,8.5958,720400.0
2012-10-10 14:30:00,9.88,9.92,9.86,9.89,516400.0,8.5958,8.6307,8.5784,8.6046,516400.0
2012-10-10 15:00:00,9.88,9.9,9.84,9.86,541500.0,8.5958,8.6133,8.561,8.5784,541500.0
2012-10-10 15:30:00,9.86,9.87,9.82,9.84,963000.0,8.5784,8.5871,8.5436,8.561,963000.0
2012-10-11 09:30:00,9.88,9.9,9.71,9.81,867400.0,8.5958,8.6133,8.4479,8.5349,867400.0
2012-10-11 10:00:00,9.8,9.88,9.77,9.83,1176100.0,8.5262,8.5958,8.5001,8.5523,1176100.0
2012-10-11 10:30:00,9.83,9.9,9.82,9.86,576500.0,8.5523,8.6133,8.5436,8.5784,576500.0
2012-10-11 11:00:00,9.87,9.88,9.79,9.83,270400.0,8.5871,8.5958,8.5175,8.5523,270400.0
2012-10-11 11:30:00,9.83,9.86,9.82,9.85,194400.0,8.5523,8.5784,8.5436,8.5697,194400.0
2012-10-11 12:00:00,9.85,9.86,9.83,9.86,528900.0,8.5697,8.5784,8.5523,8.5784,528900.0
2012-10-11 12:30:00,9.86,9.88,9.8,9.82,1073800.0,8.5784,8.5958,8.5262,8.5436,1073800.0
2012-10-11 13:00:00,9.82,9.84,9.78,9.78,194400.0,8.5436,8.561,8.5088,8.5088,194400.0
2012-10-11 13:30:00,9.79,9.79,9.75,9.77,307900.0,8.5175,8.5175,8.4827,8.5001,307900.0
2012-10-11 14:00:00,9.77,9.81,9.77,9.8,360500.0,8.5001,8.5349,8.5001,8.5262,360500.0
2012-10-11 14:30:00,9.8,9.81,9.77,9.8,169100.0,8.5262,8.5349,8.5001,8.5262,169100.0
2012-10-11 15:00:00,9.8,9.82,9.79,9.8,293500.0,8.5262,8.5436,8.5175,8.5262,293500.0
2012-10-11 15:30:00,9.81,9.81,9.75,9.76,890800.0,8.5349,8.5349,8.4827,8.4914,890800.0
2012-10-12 09:30:00,9.84,9.93,9.77,9.91,691300.0,8.561,8.6394,8.5001,8.622,691300.0
2012-10-12 10:00:00,9.91,10.08,9.9,9.99,1612300.0,8.622,8.7699,8.6133,8.6916,1612300.0
2012-10-12 10:30:00,9.99,10.05,9.97,10.0,2479800.0,8.6916,8.7438,8.6742,8.7003,2479800.0
2012-10-12 11:00:00,10.0,10.05,9.98,10.0,799500.0,8.7003,8.7438,8.6829,8.7003,799500.0
2012-10-12 11:30:00,9.99,10.0,9.89,9.98,823000.0,8.6916,8.7003,8.6046,8.6829,823000.0
2012-10-12 12:00:00,9.99,10.03,9.97,10.03,419100.0,8.6916,8.7264,8.6742,8.7264,419100.0
2012-10-12 12:30:00,10.03,10.1,10.02,10.09,801700.0,8.7264,8.7873,8.7177,8.7786,801700.0
2012-10-12 13:00:00,10.09,10.09,10.05,10.05,396100.0,8.7786,8.7786,8.7438,8.7438,396100.0
2012-10-12 13:30:00,10.05,10.08,10.05,10.08,244200.0,8.7438,8.7699,8.7438,8.7699,244200.0
2012-10-12 14:00:00,10.07,10.08,10.04,10.07,255100.0,8.7612,8.7699,8.7351,8.7612,255100.0
2012-10-12 14:30:00,10.07,10.11,10.06,10.09,491700.0,8.7612,8.796,8.7525,8.7786,491700.0
2012-10-12 15:00:00,10.09,10.1,10.04,10.05,674100.0,8.7786,8.7873,8.7351,8.7438,674100.0
2012-10-12 15:30:00,10.05,10.08,10.01,10.03,957900.0,8.7438,8.7699,8.709,8.7264,957900.0
2012-10-15 09:30:00,10.08,10.2,10.07,10.13,1226000.0,8.7699,8.8743,8.7612,8.8134,1226000.0
2012-10-15 10:00:00,10.13,10.16,10.05,10.12,631400.0,8.8134,8.8395,8.7438,8.8047,631400.0
2012-10-15 10:30:00,10.12,10.14,10.1,10.11,213300.0,8.8047,8.8221,8.7873,8.796,213300.0
2012-10-15 11:00:00,10.11,10.13,10.05,10.06,756700.0,8.796,8.8134,8.7438,8.7525,756700.0
2012-10-15 11:30:00,10.06,10.1,10.03,10.07,897500.0,8.7525,8.7873,8.7264,8.7612,897500.0
2012-10-15 12:00:00,10.08,10.08,10.05,10.06,461700.0,8.7699,8.7699,8.7438,8.7525,461700.0
2012-10-15 12:30:00,10.06,10.08,10.01,10.08,467400.0,8.7525,8.7699,8.709,8.7699,467400.0
2012-10-15 13:00:00,10.08,10.09,10.06,10.08,355400.0,8.7699,8.7786,8.7525,8.7699,355400.0
2012-10-15 13:30:00,10.08,10.09,10.07,10.08,107500.0,8.7699,8.7786,8.7612,8.7699,107500.0
2012-10-15 14:00:00,10.08,10.09,10.06,10.08,275600.0,8.7699,8.7786,8.7525,8.7699,275600.0
2012-10-15 14:30:00,10.07,10.08,10.02,10.04,274700.0,8.7612,8.7699,8.7177,8.7351,274700.0
2012-10-15 15:00:00,10.04,10.13,10.04,10.13,373400.0,8.7351,8.8134,8.7351,8.8134,373400.0
2012-10-15 15:30:00,10.13,10.13,10.1,10.1,917500.0,8.8134,8.8134,8.7873,8.7873,917500.0
2012-10-16 09:30:00,10.09,10.15,9.93,10.11,1259100.0,8.7786,8.8308,8.6394,8.796,1259100.0
2012-10-16 10:00:00,10.11,10.12,10.0,10.04,1142700.0,8.796,8.8047,8.7003,8.7351,1142700.0
2012-10-16 10:30:00,10.03,10.07,10.0,10.07,975600.0,8.7264,8.7612,8.7003,8.7612,975600.0
2012-10-16 11:00:00,10.07,10.07,9.98,10.0,648600.0,8.7612,8.7612,8.6829,8.7003,648600.0
2012-10-16 11:30:00,10.0,10.01,9.98,10.01,846600.0,8.7003,8.709,8.6829,8.709,846600.0
2012-10-16 12:00:00,10.01,10.01,9.95,9.99,507800.0,8.709,8.709,8.6568,8.6916,507800.0
2012-10-16 12:30:00,9.99,10.01,9.97,10.0,510800.0,8.6916,8.709,8.6742,8.7003,510800.0
2012-10-16 13:00:00,10.0,10.03,10.0,10.03,350600.0,8.7003,8.7264,8.7003,8.7264,350600.0
2012-10-16 13:30:00,10.03,10.03,10.01,10.02,307600.0,8.7264,8.7264,8.709,8.7177,307600.0
2012-10-16 14:00:00,10.01,10.02,10.0,10.0,177800.0,8.709,8.7177,8.7003,8.7003,177800.0
2012-10-16 14:30:00,10.0,10.01,9.94,9.95,443500.0,8.7003,8.709,8.6481,8.6568,443500.0
2012-10-16 15:00:00,9.95,10.02,9.95,10.02,939900.0,8.6568,8.7177,8.6568,8.7177,939900.0
2012-10-16 15:30:00,10.02,10.03,9.99,10.0,1444400.0,8.7177,8.7264,8.6916,8.7003,1444400.0
2012-10-17 09:30:00,9.97,10.01,9.93,10.0,899400.0,8.6742,8.709,8.6394,8.7003,899400.0
2012-10-17 10:00:00,10.0,10.11,9.98,10.11,1656000.0,8.7003,8.796,8.6829,8.796,1656000.0
2012-10-17 10:30:00,10.11,10.24,10.11,10.17,1378100.0,8.796,8.9091,8.796,8.8482,1378100.0
2012-10-17 11:00:00,10.16,10.24,10.13,10.19,532400.0,8.8395,8.9091,8.8134,8.8656,532400.0
2012-10-17 11:30:00,10.18,10.3,10.18,10.26,1255500.0,8.8569,8.9613,8.8569,8.9265,1255500.0
2012-10-17 12:00:00,10.26,10.26,10.23,10.25,220700.0,8.9265,8.9265,8.9004,8.9178,220700.0
2012-10-17 12:30:00,10.25,10.27,10.22,10.24,246500.0,8.9178,8.9352,8.8917,8.9091,246500.0
2012-10-17 13:00:00,10.24,10.26,10.15,10.16,883900.0,8.9091,8.9265,8.8308,8.8395,883900.0
2012-10-17 13:30:00,10.15,10.18,10.11,10.13,236800.0,8.8308,8.8569,8.796,8.8134,236800.0
2012-10-17 14:00:00,10.13,10.15,10.11,10.13,397600.0,8.8134,8.8308,8.796,8.8134,397600.0
2012-10-17 14:30:00,10.13,10.18,10.12,10.18,495000.0,8.8134,8.8569,8.8047,8.8569,495000.0
2012-10-17 15:00:00,10.18,10.24,10.16,10.21,552300.0,8.8569,8.9091,8.8395,8.883,552300.0
2012-10-17 15:30:00,10.21,10.21,10.18,10.19,660200.0,8.883,8.883,8.8569,8.8656,660200.0
2012-10-18 09:30:00,10.2,10.4,10.2,10.33,1405000.0,8.8743,9.0483,8.8743,8.9874,1405000.0
2012-10-18 10:00:00,10.34,10.35,10.26,10.28,465300.0,8.9961,9.0048,8.9265,8.9439,465300.0
2012-10-18 10:30:00,10.28,10.29,10.25,10.28,299400.0,8.9439,8.9526,8.9178,8.9439,299400.0
2012-10-18 11:00:00,10.28,10.29,10.25,10.27,544200.0,8.9439,8.9526,8.9178,8.9352,544200.0
2012-10-18 11:30:00,10.28,10.28,10.23,10.28,1105500.0,8.9439,8.9439,8.9004,8.9439,1105500.0
2012-10-18 12:00:00,10.27,10.31,10.24,10.24,414600.0,8.9352,8.97,8.9091,8.9091,414600.0
2012-10-18 12:30:00,10.25,10.31,10.24,10.28,740800.0,8.9178,8.97,8.9091,8.9439,740800.0
2012-10-18 13:00:00,10.29,10.31,10.27,10.3,371500.0,8.9526,8.97,8.9352,8.9613,371500.0
2012-10-18 13:30:00,10.3,10.31,10.28,10.28,171400.0,8.9613,8.97,8.9439,8.9439,171400.0
2012-10-18 14:00:00,10.28,10.32,10.28,10.29,334900.0,8.9439,8.9787,8.9439,8.9526,334900.0
2012-10-18 14:30:00,10.29,10.31,10.27,10.29,1128200.0,8.9526,8.97,8.9352,8.9526,1128200.0
2012-10-18 15:00:00,10.29,10.3,10.24,10.24,554400.0,8.9526,8.9613,8.9091,8.9091,554400.0
2012-10-18 15:30:00,10.25,10.27,10.21,10.22,774800.0,8.9178,8.9352,8.883,8.8917,774800.0
2012-10-19 09:30:00,10.18,10.21,10.03,10.11,838900.0,8.8569,8.883,8.7264,8.796,838900.0
2012-10-19 10:00:00,10.11,10.15,10.11,10.11,332500.0,8.796,8.8308,8.796,8.796,332500.0
2012-10-19 10:30:00,10.11,10.12,10.07,10.07,456100.0,8.796,8.8047,8.7612,8.7612,456100.0
2012-10-19 11:00:00,10.07,10.09,10.03,10.08,734400.0,8.7612,8.7786,8.7264,8.7699,734400.0
2012-10-19 11:30:00,10.09,10.09,10.05,10.07,266700.0,8.7786,8.7786,8.7438,8.7612,266700.0
2012-10-19 12:00:00,10.07,10.07,9.95,9.96,435300.0,8.7612,8.7612,8.6568,8.6655,435300.0
2012-10-19 12:30:00,9.96,10.06,9.95,10.05,582500.0,8.6655,8.7525,8.6568,8.7438,582500.0
2012-10-19 13:00:00,10.05,10.12,10.02,10.04,500300.0,8.7438,8.8047,8.7177,8.7351,500300.0
2012-10-19 13:30:00,10.04,10.08,10.0,10.04,367000.0,8.7351,8.7699,8.7003,8.7351,367000.0
2012-10-19 14:00:00,10.03,10.07,10.03,10.05,357000.0,8.7264,8.7612,8.7264,8.7438,357000.0
2012-10-19 14:30:00,10.05,10.06,10.02,10.05,527400.0,8.7438,8.7525,8.7177,8.7438,527400.0
2012-10-19 15:00:00,10.04,10.05,10.0,10.01,507500.0,8.7351,8.7438,8.7003,8.709,507500.0
2012-10-19 15:30:00,10.01,10.03,10.0,10.01,1055300.0,8.709,8.7264,8.7003,8.709,1055300.0
2012-10-22 09:30:00,10.0,10.15,10.0,10.12,717300.0,8.7003,8.8308,8.7003,8.8047,717300.0
2012-10-22 10:00:00,10.12,10.2,10.11,10.16,742500.0,8.8047,8.8743,8.796,8.8395,742500.0
2012-10-22 10:30:00,10.16,10.16,10.06,10.07,806900.0,8.8395,8.8395,8.7525,8.7612,806900.0
2012-10-22 11:00:00,10.07,10.07,10.01,10.02,320300.0,8.7612,8.7612,8.709,8.7177,320300.0
2012-10-22 11:30:00,10.02,10.02,9.97,9.99,379700.0,8.7177,8.7177,8.6742,8.6916,379700.0
2012-10-22 12:00:00,9.99,9.99,9.94,9.94,496000.0,8.6916,8.6916,8.6481,8.6481,496000.0
2012-10-22 12:30:00,9.95,9.95,9.92,9.95,233800.0,8.6568,8.6568,8.6307,8.6568,233800.0
2012-10-22 13:00:00,9.95,9.95,9.9,9.92,509300.0,8.6568,8.6568,8.6133,8.6307,509300.0
2012-10-22 13:30:00,9.91,9.96,9.91,9.96,318900.0,8.622,8.6655,8.622,8.6655,318900.0
2012-10-22 14:00:00,9.96,10.01,9.91,10.01,578000.0,8.6655,8.709,8.622,8.709,578000.0
2012-10-22 14:30:00,10.01,10.08,10.0,10.06,373300.0,8.709,8.7699,8.7003,8.7525,373300.0
2012-10-22 15:00:00,10.06,10.1,10.03,10.07,596800.0,8.7525,8.7873,8.7264,8.7612,596800.0
2012-10-22 15:30:00,10.07,10.15,10.05,10.13,1009100.0,8.7612,8.8308,8.7438,8.8134,1009100.0
2012-10-23 09:30:00,10.14,10.24,10.01,10.05,1175300.0,8.8221,8.9091,8.709,8.7438,1175300.0
2012-10-23 10:00:00,10.04,10.08,9.91,10.0,657000.0,8.7351,8.7699,8.622,8.7003,657000.0
2012-10-23 10:30:00,10.0,10.0,9.94,9.97,536200.0,8.7003,8.7003,8.6481,8.6742,536200.0
2012-10-23 11:00:00,9.97,10.05,9.94,10.04,516600.0,8.6742,8.7438,8.6481,8.7351,516600.0
2012-10-23 11:30:00,10.05,10.05,9.95,9.99,892500.0,8.7438,8.7438,8.6568,8.6916,892500.0
2012-10-23 12:00:00,9.98,10.0,9.94,9.96,631100.0,8.6829,8.7003,8.6481,8.6655,631100.0
2012-10-23 12:30:00,9.96,9.98,9.95,9.97,392500.0,8.6655,8.6829,8.6568,8.6742,392500.0
2012-10-23 13:00:00,9.97,10.02,9.96,9.99,650600.0,8.6742,8.7177,8.6655,8.6916,650600.0
2012-10-23 13:30:00,9.99,10.03,9.97,10.01,550700.0,8.6916,8.7264,8.6742,8.709,550700.0
2012-10-23 14:00:00,10.01,10.1,9.99,10.06,896600.0,8.709,8.7873,8.6916,8.7525,896600.0
2012-10-23 14:30:00,10.06,10.14,10.06,10.1,744400.0,8.7525,8.8221,8.7525,8.7873,744400.0
2012-10-23 15:00:00,10.1,10.18,10.1,10.17,868600.0,8.7873,8.8569,8.7873,8.8482,868600.0
2012-10-23 15:30:00,10.17,10.25,10.14,10.17,2233700.0,8.8482,8.9178,8.8221,8.8482,2233700.0
2012-10-24 09:30:00,10.08,10.28,10.05,10.09,1800600.0,8.7699,8.9439,8.7438,8.7786,1800600.0
2012-10-24 10:00:00,10.09,10.1,9.86,9.97,1791600.0,8.7786,8.7873,8.5784,8.6742,1791600.0
2012-10-24 10:30:00,9.96,10.14,9.88,9.88,1549000.0,8.6655,8.8221,8.5958,8.5958,1549000.0
2012-10-24 11:00:00,9.88,9.96,9.85,9.88,740800.0,8.5958,8.6655,8.5697,8.5958,740800.0
2012-10-24 11:30:00,9.88,9.93,9.85,9.86,506200.0,8.5958,8.6394,8.5697,8.5784,506200.0
2012-10-24 12:00:00,9.86,9.9,9.81,9.82,421000.0,8.5784,8.6133,8.5349,8.5436,421000.0
2012-10-24 12:30:00,9.83,9.95,9.81,9.86,1260600.0,8.5523,8.6568,8.5349,8.5784,1260600.0
2012-10-24 13:00:00,9.86,9.88,9.82,9.86,414800.0,8.5784,8.5958,8.5436,8.5784,414800.0
2012-10-24 13:30:00,9.86,9.89,9.85,9.87,312000.0,8.5784,8.6046,8.5697,8.5871,312000.0
2012-10-24 14:00:00,9.87,10.0,9.84,9.95,835300.0,8.5871,8.7003,8.561,8.6568,835300.0
2012-10-24 14:30:00,9.94,10.01,9.92,10.01,789500.0,8.6481,8.709,8.6307,8.709,789500.0
2012-10-24 15:00:00,10.01,10.03,9.87,9.91,714900.0,8.709,8.7264,8.5871,8.622,714900.0
2012-10-24 15:30:00,9.91,10.04,9.91,10.02,2540500.0,8.622,8.7351,8.622,8.7177,2540500.0
2012-10-25 09:30:00,10.05,10.1,9.85,9.9,1178800.0,8.7438,8.7873,8.5697,8.6133,1178800.0
2012-10-25 10:00:00,9.89,9.94,9.87,9.88,428800.0,8.6046,8.6481,8.5871,8.5958,428800.0
2012-10-25 10:30:00,9.89,9.89,9.79,9.79,767000.0,8.6046,8.6046,8.5175,8.5175,767000.0
2012-10-25 11:00:00,9.79,9.81,9.7,9.71,745000.0,8.5175,8.5349,8.4392,8.4479,745000.0
2012-10-25 11:30:00,9.71,9.72,9.59,9.64,1031700.0,8.4479,8.4566,8.3435,8.387,1031700.0
2012-10-25 12:00:00,9.65,9.69,9.63,9.66,677400.0,8.3957,8.4305,8.3783,8.4044,677400.0
2012-10-25 12:30:00,9.66,9.7,9.64,9.68,770000.0,8.4044,8.4392,8.387,8.4218,770000.0
2012-10-25 13:00:00,9.68,9.7,9.66,9.69,706900.0,8.4218,8.4392,8.4044,8.4305,706900.0
2012-10-25 13:30:00,9.69,9.73,9.68,9.73,793700.0,8.4305,8.4653,8.4218,8.4653,793700.0
2012-10-25 14:00:00,9.73,9.74,9.66,9.67,769900.0,8.4653,8.474,8.4044,8.4131,769900.0
2012-10-25 14:30:00,9.66,9.7,9.64,9.64,526800.0,8.4044,8.4392,8.387,8.387,526800.0
2012-10-25 15:00:00,9.64,9.68,9.55,9.57,942400.0,8.387,8.4218,8.3087,8.3261,942400.0
2012-10-25 15:30:00,9.57,9.66,9.57,9.63,1931600.0,8.3261,8.4044,8.3261,8.3783,1931600.0
2012-10-26 09:30:00,9.7,9.77,9.64,9.67,742300.0,8.4392,8.5001,8.387,8.4131,742300.0
2012-10-26 10:00:00,9.66,9.67,9.57,9.58,630700.0,8.4044,8.4131,8.3261,8.3348,630700.0
2012-10-26 10:30:00,9.58,9.58,9.51,9.56,452600.0,8.3348,8.3348,8.2739,8.3174,452600.0
2012-10-26 11:00:00,9.55,9.57,9.52,9.55,475400.0,8.3087,8.3261,8.2826,8.3087,475400.0
2012-10-26 11:30:00,9.56,9.56,9.5,9.51,324800.0,8.3174,8.3174,8.2652,8.2739,324800.0
2012-10-26 12:00:00,9.5,9.53,9.49,9.53,1055700.0,8.2652,8.2913,8.2565,8.2913,1055700.0
2012-10-26 12:30:00,9.53,9.54,9.5,9.51,206100.0,8.2913,8.3,8.2652,8.2739,206100.0
2012-10-26 13:00:00,9.5,9.54,9.5,9.53,501200.0,8.2652,8.3,8.2652,8.2913,501200.0
2012-10-26 13:30:00,9.53,9.54,9.49,9.49,699400.0,8.2913,8.3,8.2565,8.2565,699400.0
2012-10-26 14:00:00,9.49,9.51,9.49,9.5,490700.0,8.2565,8.2739,8.2565,8.2652,490700.0
2012-10-26 14:30:00,9.5,9.52,9.49,9.51,599900.0,8.2652,8.2826,8.2565,8.2739,599900.0
2012-10-26 15:00:00,9.5,9.57,9.5,9.57,512200.0,8.2652,8.3261,8.2652,8.3261,512200.0
2012-10-26 15:30:00,9.56,9.66,9.52,9.63,2223600.0,8.3174,8.4044,8.2826,8.3783,2223600.0
2012-10-31 09:30:00,9.53,9.79,9.5,9.72,1372600.0,8.2913,8.5175,8.2652,8.4566,1372600.0
2012-10-31 10:00:00,9.72,9.74,9.59,9.71,654600.0,8.4566,8.474,8.3435,8.4479,654600.0
2012-10-31 10:30:00,9.71,9.79,9.68,9.79,587200.0,8.4479,8.5175,8.4218,8.5175,587200.0
2012-10-31 11:00:00,9.79,9.82,9.71,9.73,989000.0,8.5175,8.5436,8.4479,8.4653,989000.0
2012-10-31 11:30:00,9.74,9.76,9.68,9.7,401600.0,8.474,8.4914,8.4218,8.4392,401600.0
2012-10-31 12:00:00,9.69,9.7,9.65,9.66,350700.0,8.4305,8.4392,8.3957,8.4044,350700.0
2012-10-31 12:30:00,9.66,9.69,9.6,9.65,518000.0,8.4044,8.4305,8.3522,8.3957,518000.0
2012-10-31 13:00:00,9.64,9.66,9.6,9.61,269200.0,8.387,8.4044,8.3522,8.3609,269200.0
2012-10-31 13:30:00,9.61,9.66,9.61,9.63,302100.0,8.3609,8.4044,8.3609,8.3783,302100.0
2012-10-31 14:00:00,9.64,9.64,9.59,9.6,460300.0,8.387,8.387,8.3435,8.3522,460300.0
2012-10-31 14:30:00,9.61,9.61,9.56,9.59,431800.0,8.3609,8.3609,8.3174,8.3435,431800.0
2012-10-31 15:00:00,9.58,9.64,9.58,9.6,462100.0,8.3348,8.387,8.3348,8.3522,462100.0
2012-10-31 15:30:00,9.61,9.63,9.59,9.62,992800.0,8.3609,8.3783,8.3435,8.3696,992800.0
2012-11-01 09:30:00,9.64,9.78,9.63,9.71,819400.0,8.387,8.5088,8.3783,8.4479,819400.0
2012-11-01 10:00:00,9.71,9.75,9.65,9.68,662100.0,8.4479,8.4827,8.3957,8.4218,662100.0
2012-11-01 10:30:00,9.69,9.74,9.69,9.69,449900.0,8.4305,8.474,8.4305,8.4305,449900.0
2012-11-01 11:00:00,9.69,9.72,9.68,9.7,154700.0,8.4305,8.4566,8.4218,8.4392,154700.0
2012-11-01 11:30:00,9.7,9.74,9.69,9.7,163000.0,8.4392,8.474,8.4305,8.4392,163000.0
2012-11-01 12:00:00,9.7,9.72,9.69,9.71,291300.0,8.4392,8.4566,8.4305,8.4479,291300.0
2012-11-01 12:30:00,9.71,9.71,9.68,9.7,133400.0,8.4479,8.4479,8.4218,8.4392,133400.0
2012-11-01 13:00:00,9.7,9.72,9.69,9.71,186700.0,8.4392,8.4566,8.4305,8.4479,186700.0
2012-11-01 13:30:00,9.71,9.71,9.67,9.67,289500.0,8.4479,8.4479,8.4131,8.4131,289500.0
2012-11-01 14:00:00,9.68,9.72,9.66,9.72,383000.0,8.4218,8.4566,8.4044,8.4566,383000.0
2012-11-01 14:30:00,9.72,9.74,9.68,9.7,464100.0,8.4566,8.474,8.4218,8.4392,464100.0
2012-11-01 15:00:00,9.7,9.71,9.67,9.69,328500.0,8.4392,8.4479,8.4131,8.4305,328500.0
2012-11-01 15:30:00,9.68,9.71,9.64,9.71,1470800.0,8.4218,8.4479,8.387,8.4479,1470800.0
2012-11-02 09:30:00,9.77,9.79,9.63,9.66,829700.0,8.5001,8.5175,8.3783,8.4044,829700.0
2012-11-02 10:00:00,9.67,9.67,9.57,9.59,527400.0,8.4131,8.4131,8.3261,8.3435,527400.0
2012-11-02 10:30:00,9.59,9.67,9.58,9.63,552500.0,8.3435,8.4131,8.3348,8.3783,552500.0
2012-11-02 11:00:00,9.63,9.67,9.62,9.67,307800.0,8.3783,8.4131,8.3696,8.4131,307800.0
2012-11-02 11:30:00,9.67,9.67,9.58,9.58,260100.0,8.4131,8.4131,8.3348,8.3348,260100.0
2012-11-02 12:00:00,9.59,9.64,9.58,9.6,222700.0,8.3435,8.387,8.3348,8.3522,222700.0
2012-11-02 12:30:00,9.61,9.62,9.58,9.59,349700.0,8.3609,8.3696,8.3348,8.3435,349700.0
2012-11-02 13:00:00,9.58,9.6,9.55,9.58,240200.0,8.3348,8.3522,8.3087,8.3348,240200.0
2012-11-02 13:30:00,9.58,9.6,9.55,9.55,311200.0,8.3348,8.3522,8.3087,8.3087,311200.0
2012-11-02 14:00:00,9.55,9.65,9.54,9.64,574300.0,8.3087,8.3957,8.3,8.387,574300.0
2012-11-02 14:30:00,9.64,9.73,9.61,9.73,917500.0,8.387,8.4653,8.3609,8.4653,917500.0
2012-11-02 15:00:00,9.73,9.75,9.71,9.75,665900.0,8.4653,8.4827,8.4479,8.4827,665900.0
2012-11-02 15:30:00,9.75,9.76,9.7,9.71,1131500.0,8.4827,8.4914,8.4392,8.4479,1131500.0
2012-11-05 09:30:00,9.64,9.83,9.6,9.75,977000.0,8.387,8.5523,8.3522,8.4827,977000.0
2012-11-05 10:00:00,9.74,9.77,9.7,9.76,621100.0,8.474,8.5001,8.4392,8.4914,621100.0
2012-11-05 10:30:00,9.76,9.81,9.72,9.72,507800.0,8.4914,8.5349,8.4566,8.4566,507800.0
2012-11-05 11:00:00,9.72,9.76,9.7,9.7,519900.0,8.4566,8.4914,8.4392,8.4392,519900.0
2012-11-05 11:30:00,9.7,9.73,9.69,9.7,334300.0,8.4392,8.4653,8.4305,8.4392,334300.0
2012-11-05 12:00:00,9.69,9.76,9.69,9.75,283600.0,8.4305,8.4914,8.4305,8.4827,283600.0
2012-11-05 12:30:00,9.74,9.74,9.7,9.7,183600.0,8.474,8.474,8.4392,8.4392,183600.0
2012-11-05 13:00:00,9.7,9.71,9.66,9.69,290800.0,8.4392,8.4479,8.4044,8.4305,290800.0
2012-11-05 13:30:00,9.69,9.73,9.68,9.72,216900.0,8.4305,8.4653,8.4218,8.4566,216900.0
2012-11-05 14:00:00,9.72,9.74,9.71,9.73,164300.0,8.4566,8.474,8.4479,8.4653,164300.0
2012-11-05 14:30:00,9.72,9.74,9.7,9.7,283100.0,8.4566,8.474,8.4392,8.4392,283100.0
2012-11-05 15:00:00,9.71,9.73,9.7,9.73,381500.0,8.4479,8.4653,8.4392,8.4653,381500.0
2012-11-05 15:30:00,9.74,9.77,9.73,9.77,1248900.0,8.474,8.5001,8.4653,8.5001,1248900.0
2012-11-06 09:30:00,9.76,9.96,9.71,9.95,801300.0,8.4914,8.6655,8.4479,8.6568,801300.0
2012-11-06 10:00:00,9.95,10.0,9.9,9.93,728300.0,8.6568,8.7003,8.6133,8.6394,728300.0
2012-11-06 10:30:00,9.94,9.97,9.89,9.94,321500.0,8.6481,8.6742,8.6046,8.6481,321500.0
2012-11-06 11:00:00,9.93,9.95,9.89,9.89,283600.0,8.6394,8.6568,8.6046,8.6046,283600.0
2012-11-06 11:30:00,9.89,9.95,9.87,9.93,466500.0,8.6046,8.6568,8.5871,8.6394,466500.0
2012-11-06 12:00:00,9.93,9.98,9.92,9.98,503000.0,8.6394,8.6829,8.6307,8.6829,503000.0
2012-11-06 12:30:00,9.98,10.0,9.96,10.0,426100.0,8.6829,8.7003,8.6655,8.7003,426100.0
2012-11-06 13:00:00,10.0,10.0,9.95,9.99,526500.0,8.7003,8.7003,8.6568,8.6916,526500.0
2012-11-06 13:30:00,9.99,10.02,9.98,9.98,298600.0,8.6916,8.7177,8.6829,8.6829,298600.0
2012-11-06 14:00:00,9.98,10.0,9.96,9.97,520900.0,8.6829,8.7003,8.6655,8.6742,520900.0
2012-11-06 14:30:00,9.97,10.01,9.94,9.96,487400.0,8.6742,8.709,8.6481,8.6655,487400.0
2012-11-06 15:00:00,9.95,9.98,9.92,9.94,357100.0,8.6568,8.6829,8.6307,8.6481,357100.0
2012-11-06 15:30:00,9.94,10.04,9.92,10.03,1063400.0,8.6481,8.7351,8.6307,8.7264,1063400.0
2012-11-07 09:30:00,9.98,9.99,9.81,9.89,1496500.0,8.6829,8.6916,8.5349,8.6046,1496500.0
2012-11-07 10:00:00,9.89,9.91,9.75,9.75,1498200.0,8.6046,8.622,8.4827,8.4827,1498200.0
2012-11-07 10:30:00,9.76,9.78,9.69,9.7,526100.0,8.4914,8.5088,8.4305,8.4392,526100.0
2012-11-07 11:00:00,9.71,9.74,9.65,9.66,748500.0,8.4479,8.474,8.3957,8.4044,748500.0
2012-11-07 11:30:00,9.65,9.72,9.62,9.71,723700.0,8.3957,8.4566,8.3696,8.4479,723700.0
2012-11-07 12:00:00,9.71,9.93,9.7,9.93,1150000.0,8.4479,8.6394,8.4392,8.6394,1150000.0
2012-11-07 12:30:00,9.93,9.93,9.86,9.92,565800.0,8.6394,8.6394,8.5784,8.6307,565800.0
2012-11-07 13:00:00,9.93,10.01,9.93,9.97,950100.0,8.6394,8.709,8.6394,8.6742,950100.0
2012-11-07 13:30:00,9.97,10.02,9.95,9.96,551300.0,8.6742,8.7177,8.6568,8.6655,551300.0
2012-11-07 14:00:00,9.96,9.99,9.92,9.94,378400.0,8.6655,8.6916,8.6307,8.6481,378400.0
2012-11-07 14:30:00,9.94,9.94,9.87,9.91,426300.0,8.6481,8.6481,8.5871,8.622,426300.0
2012-11-07 15:00:00,9.91,9.94,9.89,9.92,483200.0,8.622,8.6481,8.6046,8.6307,483200.0
2012-11-07 15:30:00,9.91,9.96,9.9,9.92,1124600.0,8.622,8.6655,8.6133,8.6307,1124600.0
2012-11-08 09:30:00,9.87,10.1,9.83,10.09,953600.0,8.5871,8.7873,8.5523,8.7786,953600.0
2012-11-08 10:00:00,10.09,10.28,10.08,10.14,1951700.0,8.7786,8.9439,8.7699,8.8221,1951700.0
2012-11-08 10:30:00,10.14,10.2,10.1,10.18,787300.0,8.8221,8.8743,8.7873,8.8569,787300.0
2012-11-08 11:00:00,10.19,10.25,10.16,10.16,464700.0,8.8656,8.9178,8.8395,8.8395,464700.0
2012-11-08 11:30:00,10.17,10.19,10.15,10.18,339500.0,8.8482,8.8656,8.8308,8.8569,339500.0
2012-11-08 12:00:00,10.18,10.19,10.12,10.15,537300.0,8.8569,8.8656,8.8047,8.8308,537300.0
2012-11-08 12:30:00,10.15,10.22,10.14,10.2,479000.0,8.8308,8.8917,8.8221,8.8743,479000.0
2012-11-08 13:00:00,10.2,10.22,10.12,10.19,662500.0,8.8743,8.8917,8.8047,8.8656,662500.0
2012-11-08 13:30:00,10.19,10.2,10.17,10.19,289300.0,8.8656,8.8743,8.8482,8.8656,289300.0
2012-11-08 14:00:00,10.19,10.25,10.18,10.25,673100.0,8.8656,8.9178,8.8569,8.9178,673100.0
2012-11-08 14:30:00,10.24,10.25,10.19,10.21,787500.0,8.9091,8.9178,8.8656,8.883,787500.0
2012-11-08 15:00:00,10.21,10.3,10.2,10.28,1407700.0,8.883,8.9613,8.8743,8.9439,1407700.0
2012-11-08 15:30:00,10.28,10.3,10.23,10.29,1820000.0,8.9439,8.9613,8.9004,8.9526,1820000.0
2012-11-09 09:30:00,10.19,10.49,10.19,10.46,1143300.0,8.8656,9.1266,8.8656,9.1005,1143300.0
2012-11-09 10:00:00,10.46,10.47,10.4,10.42,995500.0,9.1005,9.1092,9.0483,9.0657,995500.0
2012-11-09 10:30:00,10.42,10.44,10.22,10.24,1581700.0,9.0657,9.0831,8.8917,8.9091,1581700.0
2012-11-09 11:00:00,10.23,10.35,10.22,10.29,986400.0,8.9004,9.0048,8.8917,8.9526,986400.0
2012-11-09 11:30:00,10.29,10.3,10.21,10.22,777000.0,8.9526,8.9613,8.883,8.8917,777000.0
2012-11-09 12:00:00,10.22,10.29,10.21,10.26,694700.0,8.8917,8.9526,8.883,8.9265,694700.0
2012-11-09 12:30:00,10.25,10.28,10.2,10.2,286400.0,8.9178,8.9439,8.8743,8.8743,286400.0
2012-11-09 13:00:00,10.2,10.24,10.09,10.14,871400.0,8.8743,8.9091,8.7786,8.8221,871400.0
2012-11-09 13:30:00,10.15,10.26,10.14,10.25,415700.0,8.8308,8.9265,8.8221,8.9178,415700.0
2012-11-09 14:00:00,10.24,10.26,10.19,10.25,315300.0,8.9091,8.9265,8.8656,8.9178,315300.0
2012-11-09 14:30:00,10.25,10.28,10.22,10.22,301900.0,8.9178,8.9439,8.8917,8.8917,301900.0
2012-11-09 15:00:00,10.22,10.28,10.21,10.24,727100.0,8.8917,8.9439,8.883,8.9091,727100.0
2012-11-09 15:30:00,10.24,10.24,10.17,10.2,968400.0,8.9091,8.9091,8.8482,8.8743,968400.0
2012-11-12 09:30:00,10.23,10.28,10.07,10.11,455300.0,8.9004,8.9439,8.7612,8.796,455300.0
2012-11-12 10:00:00,10.12,10.36,10.12,10.35,979400.0,8.8047,9.0135,8.8047,9.0048,979400.0
2012-11-12 10:30:00,10.36,10.44,10.33,10.34,1120300.0,9.0135,9.0831,8.9874,8.9961,1120300.0
2012-11-12 11:00:00,10.34,10.4,10.32,10.35,350800.0,8.9961,9.0483,8.9787,9.0048,350800.0
2012-11-12 11:30:00,10.36,10.37,10.29,10.34,532400.0,9.0135,9.0222,8.9526,8.9961,532400.0
2012-11-12 12:00:00,10.33,10.37,10.31,10.37,237500.0,8.9874,9.0222,8.97,9.0222,237500.0
2012-11-12 12:30:00,10.37,10.4,10.34,10.34,320400.0,9.0222,9.0483,8.9961,8.9961,320400.0
2012-11-12 13:00:00,10.35,10.39,10.34,10.37,338700.0,9.0048,9.0396,8.9961,9.0222,338700.0
2012-11-12 13:30:00,10.38,10.39,10.33,10.34,358400.0,9.0309,9.0396,8.9874,8.9961,358400.0
2012-11-12 14:00:00,10.34,10.36,10.32,10.35,540700.0,8.9961,9.0135,8.9787,9.0048,540700.0
2012-11-12 14:30:00,10.35,10.36,10.33,10.34,220900.0,9.0048,9.0135,8.9874,8.9961,220900.0
2012-11-12 15:00:00,10.34,10.35,10.28,10.29,618700.0,8.9961,9.0048,8.9439,8.9526,618700.0
2012-11-12 15:30:00,10.29,10.35,10.29,10.3,1146300.0,8.9526,9.0048,8.9526,8.9613,1146300.0
2012-11-13 09:30:00,10.19,10.5,10.18,10.47,1233600.0,8.8656,9.1353,8.8569,9.1092,1233600.0
2012-11-13 10:00:00,10.47,10.48,10.35,10.35,679100.0,9.1092,9.1179,9.0048,9.0048,679100.0
2012-11-13 10:30:00,10.35,10.37,10.32,10.37,540900.0,9.0048,9.0222,8.9787,9.0222,540900.0
2012-11-13 11:00:00,10.37,10.48,10.32,10.47,702800.0,9.0222,9.1179,8.9787,9.1092,702800.0
2012-11-13 11:30:00,10.47,10.48,10.42,10.42,537500.0,9.1092,9.1179,9.0657,9.0657,537500.0
2012-11-13 12:00:00,10.43,10.45,10.4,10.4,685200.0,9.0744,9.0918,9.0483,9.0483,685200.0
2012-11-13 12:30:00,10.41,10.43,10.39,10.41,332100.0,9.057,9.0744,9.0396,9.057,332100.0
2012-11-13 13:00:00,10.41,10.42,10.35,10.35,264400.0,9.057,9.0657,9.0048,9.0048,264400.0
2012-11-13 13:30:00,10.35,10.36,10.31,10.32,318500.0,9.0048,9.0135,8.97,8.9787,318500.0
2012-11-13 14:00:00,10.33,10.33,10.25,10.27,364500.0,8.9874,8.9874,8.9178,8.9352,364500.0
2012-11-13 14:30:00,10.26,10.28,10.21,10.24,686000.0,8.9265,8.9439,8.883,8.9091,686000.0
2012-11-13 15:00:00,10.24,10.24,10.2,10.23,507300.0,8.9091,8.9091,8.8743,8.9004,507300.0
2012-11-13 15:30:00,10.23,10.28,10.2,10.22,1097500.0,8.9004,8.9439,8.8743,8.8917,1097500.0
2012-11-14 09:30:00,10.23,10.42,10.1,10.11,991700.0,8.9004,9.0657,8.7873,8.796,991700.0
2012-11-14 10:00:00,10.1,10.21,9.95,9.95,1169100.0,8.7873,8.883,8.6568,8.6568,1169100.0
2012-11-14 10:30:00,9.96,10.0,9.79,9.82,1322900.0,8.6655,8.7003,8.5175,8.5436,1322900.0
2012-11-14 11:00:00,9.82,9.96,9.79,9.95,1164800.0,8.5436,8.6655,8.5175,8.6568,1164800.0
2012-11-14 11:30:00,9.94,9.94,9.81,9.82,469300.0,8.6481,8.6481,8.5349,8.5436,469300.0
2012-11-14 12:00:00,9.82,9.84,9.79,9.8,451000.0,8.5436,8.561,8.5175,8.5262,451000.0
2012-11-14 12:30:00,9.8,9.87,9.8,9.84,297400.0,8.5262,8.5871,8.5262,8.561,297400.0
2012-11-14 13:00:00,9.84,9.89,9.83,9.85,253100.0,8.561,8.6046,8.5523,8.5697,253100.0
2012-11-14 13:30:00,9.86,9.88,9.82,9.86,679200.0,8.5784,8.5958,8.5436,8.5784,679200.0
2012-11-14 14:00:00,9.87,9.9,9.8,9.89,983200.0,8.5871,8.6133,8.5262,8.6046,983200.0
2012-11-14 14:30:00,9.88,9.91,9.81,9.82,518800.0,8.5958,8.622,8.5349,8.5436,518800.0
2012-11-14 15:00:00,9.82,9.83,9.7,9.71,1943700.0,8.5436,8.5523,8.4392,8.4479,1943700.0
2012-11-14 15:30:00,9.71,9.73,9.48,9.56,5323100.0,8.4479,8.4653,8.2478,8.3174,5323100.0
2012-11-15 09:30:00,9.55,9.68,9.52,9.56,1123900.0,8.3087,8.4218,8.2826,8.3174,1123900.0
2012-11-15 10:00:00,9.56,9.66,9.53,9.6,985300.0,8.3174,8.4044,8.2913,8.3522,985300.0
2012-11-15 10:30:00,9.61,9.79,9.6,9.79,1555400.0,8.3609,8.5175,8.3522,8.5175,1555400.0
2012-11-15 11:00:00,9.78,9.8,9.63,9.65,1106500.0,8.5088,8.5262,8.3783,8.3957,1106500.0
2012-11-15 11:30:00,9.66,9.68,9.57,9.6,1055200.0,8.4044,8.4218,8.3261,8.3522,1055200.0
2012-11-15 12:00:00,9.6,9.63,9.53,9.54,696500.0,8.3522,8.3783,8.2913,8.3,696500.0
2012-11-15 12:30:00,9.55,9.6,9.49,9.5,883400.0,8.3087,8.3522,8.2565,8.2652,883400.0
2012-11-15 13:00:00,9.49,9.58,9.49,9.57,890700.0,8.2565,8.3348,8.2565,8.3261,890700.0
2012-11-15 13:30:00,9.57,9.66,9.56,9.61,665400.0,8.3261,8.4044,8.3174,8.3609,665400.0
2012-11-15 14:00:00,9.62,9.66,9.55,9.59,711300.0,8.3696,8.4044,8.3087,8.3435,711300.0
2012-11-15 14:30:00,9.6,9.65,9.59,9.63,753400.0,8.3522,8.3957,8.3435,8.3783,753400.0
2012-11-15 15:00:00,9.64,9.64,9.53,9.53,1058900.0,8.387,8.387,8.2913,8.2913,1058900.0
2012-11-15 15:30:00,9.53,9.54,9.46,9.5,1312000.0,8.2913,8.3,8.2304,8.2652,1312000.0
2012-11-16 09:30:00,9.49,9.54,9.21,9.32,1229600.0,8.2565,8.3,8.0129,8.1086,1229600.0
2012-11-16 10:00:00,9.32,9.34,9.26,9.31,1027800.0,8.1086,8.126,8.0564,8.0999,1027800.0
2012-11-16 10:30:00,9.31,9.36,9.24,9.25,630700.0,8.0999,8.1434,8.039,8.0477,630700.0
2012-11-16 11:00:00,9.25,9.31,9.23,9.31,450000.0,8.0477,8.0999,8.0303,8.0999,450000.0
2012-11-16 11:30:00,9.31,9.39,9.29,9.39,475500.0,8.0999,8.1695,8.0825,8.1695,475500.0
2012-11-16 12:00:00,9.38,9.42,9.38,9.39,854700.0,8.1608,8.1956,8.1608,8.1695,854700.0
2012-11-16 12:30:00,9.4,9.44,9.38,9.4,727900.0,8.1782,8.213,8.1608,8.1782,727900.0
2012-11-16 13:00:00,9.4,9.42,9.36,9.38,303300.0,8.1782,8.1956,8.1434,8.1608,303300.0
2012-11-16 13:30:00,9.39,9.43,9.37,9.42,262500.0,8.1695,8.2043,8.1521,8.1956,262500.0
2012-11-16 14:00:00,9.43,9.43,9.38,9.39,474400.0,8.2043,8.2043,8.1608,8.1695,474400.0
2012-11-16 14:30:00,9.38,9.41,9.35,9.38,463600.0,8.1608,8.1869,8.1347,8.1608,463600.0
2012-11-16 15:00:00,9.39,9.39,9.35,9.38,484300.0,8.1695,8.1695,8.1347,8.1608,484300.0
2012-11-16 15:30:00,9.38,9.4,9.33,9.33,1755500.0,8.1608,8.1782,8.1173,8.1173,1755500.0
2012-11-19 09:30:00,9.46,9.5,9.32,9.42,1078100.0,8.2304,8.2652,8.1086,8.1956,1078100.0
2012-11-19 10:00:00,9.42,9.44,9.33,9.37,954900.0,8.1956,8.213,8.1173,8.1521,954900.0
2012-11-19 10:30:00,9.37,9.45,9.37,9.42,333200.0,8.1521,8.2217,8.1521,8.1956,333200.0
2012-11-19 11:00:00,9.41,9.42,9.36,9.38,382000.0,8.1869,8.1956,8.1434,8.1608,382000.0
2012-11-19 11:30:00,9.39,9.39,9.34,9.37,254500.0,8.1695,8.1695,8.126,8.1521,254500.0
2012-11-19 12:00:00,9.37,9.43,9.37,9.42,358300.0,8.1521,8.2043,8.1521,8.1956,358300.0
2012-11-19 12:30:00,9.42,9.46,9.42,9.45,362200.0,8.1956,8.2304,8.1956,8.2217,362200.0
2012-11-19 13:00:00,9.45,9.46,9.4,9.42,311600.0,8.2217,8.2304,8.1782,8.1956,311600.0
2012-11-19 13:30:00,9.42,9.44,9.41,9.44,220900.0,8.1956,8.213,8.1869,8.213,220900.0
2012-11-19 14:00:00,9.44,9.46,9.43,9.44,342800.0,8.213,8.2304,8.2043,8.213,342800.0
2012-11-19 14:30:00,9.44,9.49,9.44,9.47,302500.0,8.213,8.2565,8.213,8.2391,302500.0
2012-11-19 15:00:00,9.47,9.55,9.47,9.54,526600.0,8.2391,8.3087,8.2391,8.3,526600.0
2012-11-19 15:30:00,9.54,9.56,9.52,9.55,782900.0,8.3,8.3174,8.2826,8.3087,782900.0
2012-11-20 09:30:00,9.56,9.61,9.41,9.52,672600.0,8.3174,8.3609,8.1869,8.2826,672600.0
2012-11-20 10:00:00,9.51,9.57,9.5,9.57,349500.0,8.2739,8.3261,8.2652,8.3261,349500.0
2012-11-20 10:30:00,9.57,9.7,9.56,9.64,517400.0,8.3261,8.4392,8.3174,8.387,517400.0
2012-11-20 11:00:00,9.64,9.72,9.59,9.7,1007000.0,8.387,8.4566,8.3435,8.4392,1007000.0
2012-11-20 11:30:00,9.7,9.73,9.68,9.71,518200.0,8.4392,8.4653,8.4218,8.4479,518200.0
2012-11-20 12:00:00,9.72,9.81,9.7,9.81,697900.0,8.4566,8.5349,8.4392,8.5349,697900.0
2012-11-20 12:30:00,9.8,9.86,9.79,9.8,559800.0,8.5262,8.5784,8.5175,8.5262,559800.0
2012-11-20 13:00:00,9.8,9.81,9.69,9.69,476300.0,8.5262,8.5349,8.4305,8.4305,476300.0
2012-11-20 13:30:00,9.69,9.75,9.69,9.75,304600.0,8.4305,8.4827,8.4305,8.4827,304600.0
2012-11-20 14:00:00,9.75,9.78,9.72,9.75,386100.0,8.4827,8.5088,8.4566,8.4827,386100.0
2012-11-20 14:30:00,9.75,9.75,9.65,9.68,307300.0,8.4827,8.4827,8.3957,8.4218,307300.0
2012-11-20 15:00:00,9.68,9.7,9.63,9.63,339500.0,8.4218,8.4392,8.3783,8.3783,339500.0
2012-11-20 15:30:00,9.63,9.68,9.63,9.67,675100.0,8.3783,8.4218,8.3783,8.4131,675100.0
2012-11-21 09:30:00,9.69,9.73,9.55,9.69,618700.0,8.4305,8.4653,8.3087,8.4305,618700.0
2012-11-21 10:00:00,9.7,9.71,9.56,9.56,623900.0,8.4392,8.4479,8.3174,8.3174,623900.0
2012-11-21 10:30:00,9.57,9.58,9.54,9.56,517100.0,8.3261,8.3348,8.3,8.3174,517100.0
2012-11-21 11:00:00,9.56,9.59,9.49,9.51,678700.0,8.3174,8.3435,8.2565,8.2739,678700.0
2012-11-21 11:30:00,9.52,9.56,9.49,9.56,921900.0,8.2826,8.3174,8.2565,8.3174,921900.0
2012-11-21 12:00:00,9.56,9.61,9.5,9.51,1646100.0,8.3174,8.3609,8.2652,8.2739,1646100.0
2012-11-21 12:30:00,9.51,9.61,9.5,9.58,752400.0,8.2739,8.3609,8.2652,8.3348,752400.0
2012-11-21 13:00:00,9.58,9.62,9.58,9.61,264700.0,8.3348,8.3696,8.3348,8.3609,264700.0
2012-11-21 13:30:00,9.61,9.67,9.6,9.65,239200.0,8.3609,8.4131,8.3522,8.3957,239200.0
2012-11-21 14:00:00,9.65,9.69,9.64,9.69,195400.0,8.3957,8.4305,8.387,8.4305,195400.0
2012-11-21 14:30:00,9.69,9.71,9.67,9.71,315700.0,8.4305,8.4479,8.4131,8.4479,315700.0
2012-11-21 15:00:00,9.71,9.71,9.63,9.68,451000.0,8.4479,8.4479,8.3783,8.4218,451000.0
2012-11-21 15:30:00,9.68,9.72,9.67,9.72,751600.0,8.4218,8.4566,8.4131,8.4566,751600.0
2012-11-23 09:30:00,9.74,9.81,9.7,9.78,373100.0,8.474,8.5349,8.4392,8.5088,373100.0
2012-11-23 10:00:00,9.79,9.86,9.78,9.82,423200.0,8.5175,8.5784,8.5088,8.5436,423200.0
2012-11-23 10:30:00,9.82,9.83,9.76,9.79,498700.0,8.5436,8.5523,8.4914,8.5175,498700.0
2012-11-23 11:00:00,9.79,9.8,9.76,9.78,349200.0,8.5175,8.5262,8.4914,8.5088,349200.0
2012-11-23 11:30:00,9.79,9.83,9.77,9.78,177000.0,8.5175,8.5523,8.5001,8.5088,177000.0
2012-11-23 12:00:00,9.78,9.84,9.77,9.84,212600.0,8.5088,8.561,8.5001,8.561,212600.0
2012-11-23 12:30:00,9.84,9.85,9.8,9.83,543900.0,8.561,8.5697,8.5262,8.5523,543900.0
2012-11-26 09:30:00,9.78,9.78,9.57,9.68,1345200.0,8.5088,8.5088,8.3261,8.4218,1345200.0
2012-11-26 10:00:00,9.68,9.87,9.67,9.83,1009200.0,8.4218,8.5871,8.4131,8.5523,1009200.0
2012-11-26 10:30:00,9.82,9.83,9.76,9.77,480900.0,8.5436,8.5523,8.4914,8.5001,480900.0
2012-11-26 11:00:00,9.76,9.8,9.74,9.8,406400.0,8.4914,8.5262,8.474,8.5262,406400.0
2012-11-26 11:30:00,9.79,9.84,9.79,9.84,237100.0,8.5175,8.561,8.5175,8.561,237100.0
2012-11-26 12:00:00,9.84,9.94,9.84,9.87,458400.0,8.561,8.6481,8.561,8.5871,458400.0
2012-11-26 12:30:00,9.87,9.88,9.79,9.82,237900.0,8.5871,8.5958,8.5175,8.5436,237900.0
2012-11-26 13:00:00,9.81,9.88,9.81,9.87,168200.0,8.5349,8.5958,8.5349,8.5871,168200.0
2012-11-26 13:30:00,9.88,9.91,9.82,9.82,352900.0,8.5958,8.622,8.5436,8.5436,352900.0
2012-11-26 14:00:00,9.83,9.83,9.76,9.81,524500.0,8.5523,8.5523,8.4914,8.5349,524500.0
2012-11-26 14:30:00,9.8,9.83,9.79,9.8,235300.0,8.5262,8.5523,8.5175,8.5262,235300.0
2012-11-26 15:00:00,9.81,9.84,9.79,9.81,216300.0,8.5349,8.561,8.5175,8.5349,216300.0
2012-11-26 15:30:00,9.81,9.83,9.8,9.81,803500.0,8.5349,8.5523,8.5262,8.5349,803500.0
2012-11-27 09:30:00,9.76,9.96,9.74,9.95,1088000.0,8.4914,8.6655,8.474,8.6568,1088000.0
2012-11-27 10:00:00,9.95,9.97,9.78,9.85,770600.0,8.6568,8.6742,8.5088,8.5697,770600.0
2012-11-27 10:30:00,9.85,9.88,9.82,9.87,370900.0,8.5697,8.5958,8.5436,8.5871,370900.0
2012-11-27 11:00:00,9.88,9.9,9.84,9.89,469600.0,8.5958,8.6133,8.561,8.6046,469600.0
2012-11-27 11:30:00,9.89,9.9,9.86,9.87,275100.0,8.6046,8.6133,8.5784,8.5871,275100.0
2012-11-27 12:00:00,9.86,9.92,9.86,9.92,134900.0,8.5784,8.6307,8.5784,8.6307,134900.0
2012-11-27 12:30:00,9.92,9.92,9.9,9.91,227700.0,8.6307,8.6307,8.6133,8.622,227700.0
2012-11-27 13:00:00,9.91,9.95,9.89,9.93,511100.0,8.622,8.6568,8.6046,8.6394,511100.0
2012-11-27 13:30:00,9.92,9.95,9.92,9.95,324800.0,8.6307,8.6568,8.6307,8.6568,324800.0
2012-11-27 14:00:00,9.94,9.95,9.85,9.85,697000.0,8.6481,8.6568,8.5697,8.5697,697000.0
2012-11-27 14:30:00,9.85,9.92,9.85,9.92,317000.0,8.5697,8.6307,8.5697,8.6307,317000.0
2012-11-27 15:00:00,9.92,9.94,9.87,9.87,501700.0,8.6307,8.6481,8.5871,8.5871,501700.0
2012-11-27 15:30:00,9.88,9.9,9.82,9.83,1345400.0,8.5958,8.6133,8.5436,8.5523,1345400.0
2012-11-28 09:30:00,9.78,10.15,9.75,10.08,2808700.0,8.5088,8.8308,8.4827,8.7699,2808700.0
2012-11-28 10:00:00,10.07,10.08,9.86,9.98,1162800.0,8.7612,8.7699,8.5784,8.6829,1162800.0
2012-11-28 10:30:00,9.99,10.03,9.95,9.95,903000.0,8.6916,8.7264,8.6568,8.6568,903000.0
2012-11-28 11:00:00,9.95,9.99,9.95,9.98,461300.0,8.6568,8.6916,8.6568,8.6829,461300.0
2012-11-28 11:30:00,9.97,10.0,9.95,9.99,394700.0,8.6742,8.7003,8.6568,8.6916,394700.0
2012-11-28 12:00:00,9.98,9.99,9.9,9.98,568100.0,8.6829,8.6916,8.6133,8.6829,568100.0
2012-11-28 12:30:00,9.98,10.03,9.96,9.97,748600.0,8.6829,8.7264,8.6655,8.6742,748600.0
2012-11-28 13:00:00,9.96,10.01,9.96,10.01,286800.0,8.6655,8.709,8.6655,8.709,286800.0
2012-11-28 13:30:00,10.01,10.02,9.95,10.0,389000.0,8.709,8.7177,8.6568,8.7003,389000.0
2012-11-28 14:00:00,10.0,10.0,9.92,9.94,357300.0,8.7003,8.7003,8.6307,8.6481,357300.0
2012-11-28 14:30:00,9.94,9.97,9.93,9.97,357100.0,8.6481,8.6742,8.6394,8.6742,357100.0
2012-11-28 15:00:00,9.96,9.99,9.95,9.99,589200.0,8.6655,8.6916,8.6568,8.6916,589200.0
2012-11-28 15:30:00,9.99,10.02,9.96,10.0,2050000.0,8.6916,8.7177,8.6655,8.7003,2050000.0
2012-11-29 09:30:00,10.07,10.12,9.97,10.01,1152400.0,8.7612,8.8047,8.6742,8.709,1152400.0
2012-11-29 10:00:00,10.02,10.02,9.95,9.98,1188800.0,8.7177,8.7177,8.6568,8.6829,1188800.0
2012-11-29 10:30:00,9.97,9.99,9.93,9.93,409400.0,8.6742,8.6916,8.6394,8.6394,409400.0
2012-11-29 11:00:00,9.93,9.99,9.93,9.97,600300.0,8.6394,8.6916,8.6394,8.6742,600300.0
2012-11-29 11:30:00,9.98,10.0,9.94,9.96,396900.0,8.6829,8.7003,8.6481,8.6655,396900.0
2012-11-29 12:00:00,9.96,9.97,9.93,9.94,253900.0,8.6655,8.6742,8.6394,8.6481,253900.0
2012-11-29 12:30:00,9.94,9.95,9.89,9.9,263600.0,8.6481,8.6568,8.6046,8.6133,263600.0
2012-11-29 13:00:00,9.9,9.9,9.86,9.9,458100.0,8.6133,8.6133,8.5784,8.6133,458100.0
2012-11-29 13:30:00,9.9,9.93,9.86,9.9,318800.0,8.6133,8.6394,8.5784,8.6133,318800.0
2012-11-29 14:00:00,9.9,10.02,9.89,10.0,1147500.0,8.6133,8.7177,8.6046,8.7003,1147500.0
2012-11-29 14:30:00,10.0,10.04,9.97,9.98,728000.0,8.7003,8.7351,8.6742,8.6829,728000.0
2012-11-29 15:00:00,9.99,10.03,9.96,10.02,1190900.0,8.6916,8.7264,8.6655,8.7177,1190900.0
2012-11-29 15:30:00,10.03,10.09,10.02,10.05,1579400.0,8.7264,8.7786,8.7177,8.7438,1579400.0
2012-11-30 09:30:00,9.98,10.05,9.95,9.96,386400.0,8.6829,8.7438,8.6568,8.6655,386400.0
2012-11-30 10:00:00,9.96,10.02,9.95,9.96,659900.0,8.6655,8.7177,8.6568,8.6655,659900.0
2012-11-30 10:30:00,9.96,9.99,9.96,9.98,213100.0,8.6655,8.6916,8.6655,8.6829,213100.0
2012-11-30 11:00:00,9.99,9.99,9.9,9.91,545200.0,8.6916,8.6916,8.6133,8.622,545200.0
2012-11-30 11:30:00,9.91,9.91,9.85,9.88,582100.0,8.622,8.622,8.5697,8.5958,582100.0
2012-11-30 12:00:00,9.88,9.93,9.87,9.93,164300.0,8.5958,8.6394,8.5871,8.6394,164300.0
2012-11-30 12:30:00,9.92,9.96,9.92,9.95,347900.0,8.6307,8.6655,8.6307,8.6568,347900.0
2012-11-30 13:00:00,9.94,9.98,9.94,9.96,260300.0,8.6481,8.6829,8.6481,8.6655,260300.0
2012-11-30 13:30:00,9.96,9.98,9.94,9.94,634800.0,8.6655,8.6829,8.6481,8.6481,634800.0
2012-11-30 14:00:00,9.94,9.96,9.92,9.95,408000.0,8.6481,8.6655,8.6307,8.6568,408000.0
2012-11-30 14:30:00,9.95,9.97,9.94,9.95,483500.0,8.6568,8.6742,8.6481,8.6568,483500.0
2012-11-30 15:00:00,9.95,10.0,9.94,10.0,582000.0,8.6568,8.7003,8.6481,8.7003,582000.0
2012-11-30 15:30:00,9.99,10.04,9.99,10.0,1623500.0,8.6916,8.7351,8.6916,8.7003,1623500.0
2012-12-03 09:30:00,9.99,10.01,9.86,9.87,898400.0,8.6916,8.709,8.5784,8.5871,898400.0
2012-12-03 10:00:00,9.87,9.91,9.85,9.88,722500.0,8.5871,8.622,8.5697,8.5958,722500.0
2012-12-03 10:30:00,9.88,9.88,9.74,9.75,1069200.0,8.5958,8.5958,8.474,8.4827,1069200.0
2012-12-03 11:00:00,9.76,9.79,9.74,9.78,523400.0,8.4914,8.5175,8.474,8.5088,523400.0
2012-12-03 11:30:00,9.77,9.83,9.76,9.83,307700.0,8.5001,8.5523,8.4914,8.5523,307700.0
2012-12-03 12:00:00,9.83,9.83,9.79,9.82,334500.0,8.5523,8.5523,8.5175,8.5436,334500.0
2012-12-03 12:30:00,9.82,9.82,9.79,9.81,172700.0,8.5436,8.5436,8.5175,8.5349,172700.0
2012-12-03 13:00:00,9.81,9.81,9.78,9.8,294300.0,8.5349,8.5349,8.5088,8.5262,294300.0
2012-12-03 13:30:00,9.79,9.82,9.77,9.78,700100.0,8.5175,8.5436,8.5001,8.5088,700100.0
2012-12-03 14:00:00,9.78,9.8,9.76,9.79,553200.0,8.5088,8.5262,8.4914,8.5175,553200.0
2012-12-03 14:30:00,9.79,9.79,9.7,9.71,763000.0,8.5175,8.5175,8.4392,8.4479,763000.0
2012-12-03 15:00:00,9.71,9.72,9.65,9.67,793300.0,8.4479,8.4566,8.3957,8.4131,793300.0
2012-12-03 15:30:00,9.66,9.67,9.6,9.62,2270100.0,8.4044,8.4131,8.3522,8.3696,2270100.0
2012-12-04 09:30:00,9.85,9.96,9.81,9.86,1746300.0,8.5697,8.6655,8.5349,8.5784,1746300.0
2012-12-04 10:00:00,9.86,9.9,9.8,9.8,525800.0,8.5784,8.6133,8.5262,8.5262,525800.0
2012-12-04 10:30:00,9.8,9.81,9.73,9.79,673800.0,8.5262,8.5349,8.4653,8.5175,673800.0
2012-12-04 11:00:00,9.79,9.8,9.75,9.76,342700.0,8.5175,8.5262,8.4827,8.4914,342700.0
2012-12-04 11:30:00,9.75,9.76,9.66,9.68,665100.0,8.4827,8.4914,8.4044,8.4218,665100.0
2012-12-04 12:00:00,9.67,9.7,9.63,9.67,597600.0,8.4131,8.4392,8.3783,8.4131,597600.0
2012-12-04 12:30:00,9.66,9.67,9.55,9.56,598100.0,8.4044,8.4131,8.3087,8.3174,598100.0
2012-12-04 13:00:00,9.55,9.58,9.5,9.54,1085600.0,8.3087,8.3348,8.2652,8.3,1085600.0
2012-12-04 13:30:00,9.54,9.72,9.53,9.68,869600.0,8.3,8.4566,8.2913,8.4218,869600.0
2012-12-04 14:00:00,9.69,9.7,9.6,9.61,550900.0,8.4305,8.4392,8.3522,8.3609,550900.0
2012-12-04 14:30:00,9.61,9.67,9.6,9.62,513800.0,8.3609,8.4131,8.3522,8.3696,513800.0
2012-12-04 15:00:00,9.62,9.7,9.62,9.68,459100.0,8.3696,8.4392,8.3696,8.4218,459100.0
2012-12-04 15:30:00,9.68,9.74,9.67,9.72,1015500.0,8.4218,8.474,8.4131,8.4566,1015500.0
2012-12-05 09:30:00,9.76,9.82,9.75,9.75,780200.0,8.4914,8.5436,8.4827,8.4827,780200.0
2012-12-05 10:00:00,9.75,9.78,9.67,9.67,1034100.0,8.4827,8.5088,8.4131,8.4131,1034100.0
2012-12-05 10:30:00,9.66,9.72,9.61,9.64,1055900.0,8.4044,8.4566,8.3609,8.387,1055900.0
2012-12-05 11:00:00,9.63,9.67,9.61,9.63,721100.0,8.3783,8.4131,8.3609,8.3783,721100.0
2012-12-05 11:30:00,9.63,9.67,9.62,9.63,314300.0,8.3783,8.4131,8.3696,8.3783,314300.0
2012-12-05 12:00:00,9.63,9.67,9.62,9.63,843400.0,8.3783,8.4131,8.3696,8.3783,843400.0
2012-12-05 12:30:00,9.63,9.67,9.63,9.66,384700.0,8.3783,8.4131,8.3783,8.4044,384700.0
2012-12-05 13:00:00,9.66,9.66,9.6,9.61,1056300.0,8.4044,8.4044,8.3522,8.3609,1056300.0
2012-12-05 13:30:00,9.61,9.61,9.56,9.58,909300.0,8.3609,8.3609,8.3174,8.3348,909300.0
2012-12-05 14:00:00,9.58,9.62,9.58,9.59,231900.0,8.3348,8.3696,8.3348,8.3435,231900.0
2012-12-05 14:30:00,9.59,9.64,9.59,9.63,486400.0,8.3435,8.387,8.3435,8.3783,486400.0
2012-12-05 15:00:00,9.63,9.73,9.62,9.72,596400.0,8.3783,8.4653,8.3696,8.4566,596400.0
2012-12-05 15:30:00,9.73,9.73,9.67,9.71,1117700.0,8.4653,8.4653,8.4131,8.4479,1117700.0
2012-12-06 09:30:00,9.76,9.88,9.73,9.82,744100.0,8.4914,8.5958,8.4653,8.5436,744100.0
2012-12-06 10:00:00,9.81,9.88,9.77,9.87,617800.0,8.5349,8.5958,8.5001,8.5871,617800.0
2012-12-06 10:30:00,9.87,9.98,9.87,9.89,1572200.0,8.5871,8.6829,8.5871,8.6046,1572200.0
2012-12-06 11:00:00,9.9,9.92,9.88,9.92,334800.0,8.6133,8.6307,8.5958,8.6307,334800.0
2012-12-06 11:30:00,9.91,9.93,9.88,9.93,230900.0,8.622,8.6394,8.5958,8.6394,230900.0
2012-12-06 12:00:00,9.92,9.95,9.91,9.93,493200.0,8.6307,8.6568,8.622,8.6394,493200.0
2012-12-06 12:30:00,9.94,9.97,9.91,9.96,507000.0,8.6481,8.6742,8.622,8.6655,507000.0
2012-12-06 13:00:00,9.96,9.99,9.94,9.94,459800.0,8.6655,8.6916,8.6481,8.6481,459800.0
2012-12-06 13:30:00,9.95,10.0,9.94,9.99,631500.0,8.6568,8.7003,8.6481,8.6916,631500.0
2012-12-06 14:00:00,9.98,10.01,9.94,9.99,1875600.0,8.6829,8.709,8.6481,8.6916,1875600.0
2012-12-06 14:30:00,9.99,10.01,9.92,9.95,1445000.0,8.6916,8.709,8.6307,8.6568,1445000.0
2012-12-06 15:00:00,9.95,9.96,9.89,9.92,548900.0,8.6568,8.6655,8.6046,8.6307,548900.0
2012-12-06 15:30:00,9.92,10.03,9.92,10.03,1814300.0,8.6307,8.7264,8.6307,8.7264,1814300.0
2012-12-07 09:30:00,9.95,10.04,9.91,9.95,895100.0,8.6568,8.7351,8.622,8.6568,895100.0
2012-12-07 10:00:00,9.95,10.01,9.88,9.91,989200.0,8.6568,8.709,8.5958,8.622,989200.0
2012-12-07 10:30:00,9.91,9.99,9.9,9.96,369700.0,8.622,8.6916,8.6133,8.6655,369700.0
2012-12-07 11:00:00,9.97,9.99,9.91,9.98,462400.0,8.6742,8.6916,8.622,8.6829,462400.0
2012-12-07 11:30:00,9.99,9.99,9.91,9.94,361000.0,8.6916,8.6916,8.622,8.6481,361000.0
2012-12-07 12:00:00,9.95,10.01,9.93,9.98,1260200.0,8.6568,8.709,8.6394,8.6829,1260200.0
2012-12-07 12:30:00,9.97,10.01,9.95,9.99,778000.0,8.6742,8.709,8.6568,8.6916,778000.0
2012-12-07 13:00:00,9.99,10.06,9.99,10.01,579300.0,8.6916,8.7525,8.6916,8.709,579300.0
2012-12-07 13:30:00,10.01,10.08,10.0,10.06,465400.0,8.709,8.7699,8.7003,8.7525,465400.0
2012-12-07 14:00:00,10.06,10.19,10.04,10.12,1020900.0,8.7525,8.8656,8.7351,8.8047,1020900.0
2012-12-07 14:30:00,10.11,10.24,10.1,10.1,1051200.0,8.796,8.9091,8.7873,8.7873,1051200.0
2012-12-07 15:00:00,10.1,10.12,10.02,10.03,486100.0,8.7873,8.8047,8.7177,8.7264,486100.0
2012-12-07 15:30:00,10.03,10.13,10.03,10.11,1123600.0,8.7264,8.8134,8.7264,8.796,1123600.0
2012-12-10 09:30:00,10.11,10.11,9.95,9.99,584500.0,8.796,8.796,8.6568,8.6916,584500.0
2012-12-10 10:00:00,9.99,10.06,9.98,9.99,734200.0,8.6916,8.7525,8.6829,8.6916,734200.0
2012-12-10 10:30:00,9.98,10.12,9.98,10.01,847100.0,8.6829,8.8047,8.6829,8.709,847100.0
2012-12-10 11:00:00,10.02,10.09,10.01,10.09,821200.0,8.7177,8.7786,8.709,8.7786,821200.0
2012-12-10 11:30:00,10.09,10.12,10.05,10.12,591200.0,8.7786,8.8047,8.7438,8.8047,591200.0
2012-12-10 12:00:00,10.11,10.12,10.07,10.1,409800.0,8.796,8.8047,8.7612,8.7873,409800.0
2012-12-10 12:30:00,10.1,10.13,10.09,10.1,489800.0,8.7873,8.8134,8.7786,8.7873,489800.0
2012-12-10 13:00:00,10.11,10.14,10.1,10.1,625100.0,8.796,8.8221,8.7873,8.7873,625100.0
2012-12-10 13:30:00,10.11,10.18,10.1,10.17,395000.0,8.796,8.8569,8.7873,8.8482,395000.0
2012-12-10 14:00:00,10.17,10.19,10.15,10.19,699000.0,8.8482,8.8656,8.8308,8.8656,699000.0
2012-12-10 14:30:00,10.19,10.19,10.14,10.17,579200.0,8.8656,8.8656,8.8221,8.8482,579200.0
2012-12-10 15:00:00,10.17,10.18,10.16,10.17,205000.0,8.8482,8.8569,8.8395,8.8482,205000.0
2012-12-10 15:30:00,10.17,10.2,10.14,10.15,1227100.0,8.8482,8.8743,8.8221,8.8308,1227100.0
2012-12-11 09:30:00,10.26,10.64,10.19,10.64,3734700.0,8.9265,9.2571,8.8656,9.2571,3734700.0
2012-12-11 10:00:00,10.63,10.66,10.49,10.5,2234800.0,9.2484,9.2745,9.1266,9.1353,2234800.0
2012-12-11 10:30:00,10.5,10.66,10.47,10.66,1696900.0,9.1353,9.2745,9.1092,9.2745,1696900.0
2012-12-11 11:00:00,10.65,10.79,10.63,10.74,2497500.0,9.2658,9.3876,9.2484,9.3441,2497500.0
2012-12-11 11:30:00,10.74,10.76,10.7,10.72,1332300.0,9.3441,9.3615,9.3093,9.3267,1332300.0
2012-12-11 12:00:00,10.72,10.78,10.7,10.78,997100.0,9.3267,9.3789,9.3093,9.3789,997100.0
2012-12-11 12:30:00,10.78,10.87,10.76,10.86,2735800.0,9.3789,9.4572,9.3615,9.4485,2735800.0
2012-12-11 13:00:00,10.86,10.94,10.79,10.94,1800900.0,9.4485,9.5181,9.3876,9.5181,1800900.0
2012-12-11 13:30:00,10.94,10.94,10.84,10.88,1018000.0,9.5181,9.5181,9.4311,9.4659,1018000.0
2012-12-11 14:00:00,10.87,10.89,10.75,10.77,1982600.0,9.4572,9.4746,9.3528,9.3702,1982600.0
2012-12-11 14:30:00,10.77,10.83,10.73,10.75,1436100.0,9.3702,9.4224,9.3354,9.3528,1436100.0
2012-12-11 15:00:00,10.74,10.75,10.67,10.7,1927000.0,9.3441,9.3528,9.2832,9.3093,1927000.0
2012-12-11 15:30:00,10.7,10.73,10.65,10.67,3410700.0,9.3093,9.3354,9.2658,9.2832,3410700.0
2012-12-12 09:30:00,10.62,10.9,10.47,10.65,2589500.0,9.2397,9.4833,9.1092,9.2658,2589500.0
2012-12-12 10:00:00,10.66,10.92,10.63,10.84,2497100.0,9.2745,9.5007,9.2484,9.4311,2497100.0
2012-12-12 10:30:00,10.84,11.02,10.83,11.02,2760500.0,9.4311,9.5877,9.4224,9.5877,2760500.0
2012-12-12 11:00:00,11.02,11.02,10.93,10.96,1381800.0,9.5877,9.5877,9.5094,9.5355,1381800.0
2012-12-12 11:30:00,10.96,11.05,10.96,11.04,1933900.0,9.5355,9.6138,9.5355,9.6051,1933900.0
2012-12-12 12:00:00,11.03,11.09,11.03,11.04,715000.0,9.5964,9.6486,9.5964,9.6051,715000.0
2012-12-12 12:30:00,11.04,11.1,10.96,10.97,983300.0,9.6051,9.6573,9.5355,9.5442,983300.0
2012-12-12 13:00:00,10.97,10.99,10.9,10.94,566000.0,9.5442,9.5616,9.4833,9.5181,566000.0
2012-12-12 13:30:00,10.93,11.0,10.93,10.99,489400.0,9.5094,9.5703,9.5094,9.5616,489400.0
2012-12-12 14:00:00,10.99,11.0,10.83,10.83,709000.0,9.5616,9.5703,9.4224,9.4224,709000.0
2012-12-12 14:30:00,10.83,10.84,10.67,10.71,1079400.0,9.4224,9.4311,9.2832,9.318,1079400.0
2012-12-12 15:00:00,10.71,10.73,10.64,10.69,1193800.0,9.318,9.3354,9.2571,9.3006,1193800.0
2012-12-12 15:30:00,10.7,10.74,10.67,10.71,2009700.0,9.3093,9.3441,9.2832,9.318,2009700.0
2012-12-13 09:30:00,10.87,11.28,10.8,11.07,4867900.0,9.4572,9.8139,9.3963,9.6312,4867900.0
2012-12-13 10:00:00,11.08,11.2,11.04,11.17,2243000.0,9.6399,9.7443,9.6051,9.7182,2243000.0
2012-12-13 10:30:00,11.17,11.2,11.08,11.1,1387400.0,9.7182,9.7443,9.6399,9.6573,1387400.0
2012-12-13 11:00:00,11.1,11.14,11.09,11.12,650500.0,9.6573,9.6921,9.6486,9.6747,650500.0
2012-12-13 11:30:00,11.12,11.18,11.06,11.14,1103800.0,9.6747,9.7269,9.6225,9.6921,1103800.0
2012-12-13 12:00:00,11.15,11.19,11.12,11.13,1285500.0,9.7008,9.7356,9.6747,9.6834,1285500.0
2012-12-13 12:30:00,11.13,11.15,11.02,11.05,1113200.0,9.6834,9.7008,9.5877,9.6138,1113200.0
2012-12-13 13:00:00,11.05,11.15,11.02,11.15,548900.0,9.6138,9.7008,9.5877,9.7008,548900.0
2012-12-13 13:30:00,11.15,11.15,11.07,11.12,627700.0,9.7008,9.7008,9.6312,9.6747,627700.0
2012-12-13 14:00:00,11.13,11.17,11.12,11.15,869900.0,9.6834,9.7182,9.6747,9.7008,869900.0
2012-12-13 14:30:00,11.15,11.17,11.12,11.15,964100.0,9.7008,9.7182,9.6747,9.7008,964100.0
2012-12-13 15:00:00,11.15,11.2,11.13,11.2,933900.0,9.7008,9.7443,9.6834,9.7443,933900.0
2012-12-13 15:30:00,11.2,11.3,11.19,11.29,2788500.0,9.7443,9.8313,9.7356,9.8226,2788500.0
2012-12-14 09:30:00,11.27,11.4,11.16,11.33,1836200.0,9.8052,9.9183,9.7095,9.8574,1836200.0
2012-12-14 10:00:00,11.32,11.4,11.12,11.29,1539400.0,9.8487,9.9183,9.6747,9.8226,1539400.0
2012-12-14 10:30:00,11.28,11.3,11.24,11.29,836700.0,9.8139,9.8313,9.7791,9.8226,836700.0
2012-12-14 11:00:00,11.28,11.37,11.27,11.33,1323400.0,9.8139,9.8922,9.8052,9.8574,1323400.0
2012-12-14 11:30:00,11.33,11.43,11.33,11.4,678300.0,9.8574,9.9444,9.8574,9.9183,678300.0
2012-12-14 12:00:00,11.4,11.4,11.31,11.35,790100.0,9.9183,9.9183,9.84,9.8748,790100.0
2012-12-14 12:30:00,11.35,11.35,11.32,11.34,268300.0,9.8748,9.8748,9.8487,9.8661,268300.0
2012-12-14 13:00:00,11.34,11.35,11.32,11.33,373600.0,9.8661,9.8748,9.8487,9.8574,373600.0
2012-12-14 13:30:00,11.33,11.36,11.32,11.35,344300.0,9.8574,9.8835,9.8487,9.8748,344300.0
2012-12-14 14:00:00,11.35,11.36,11.33,11.35,267800.0,9.8748,9.8835,9.8574,9.8748,267800.0
2012-12-14 14:30:00,11.35,11.36,11.34,11.35,464000.0,9.8748,9.8835,9.8661,9.8748,464000.0
2012-12-14 15:00:00,11.34,11.36,11.27,11.34,969300.0,9.8661,9.8835,9.8052,9.8661,969300.0
2012-12-14 15:30:00,11.34,11.36,11.21,11.21,1755700.0,9.8661,9.8835,9.753,9.753,1755700.0
2012-12-17 09:30:00,11.48,11.75,11.38,11.45,3863900.0,9.9879,10.2228,9.9009,9.9618,3863900.0
2012-12-17 10:00:00,11.45,11.5,11.35,11.4,1341500.0,9.9618,10.0053,9.8748,9.9183,1341500.0
2012-12-17 10:30:00,11.4,11.4,11.36,11.38,1050100.0,9.9183,9.9183,9.8835,9.9009,1050100.0
2012-12-17 11:00:00,11.37,11.4,11.23,11.26,2417200.0,9.8922,9.9183,9.7704,9.7965,2417200.0
2012-12-17 11:30:00,11.26,11.32,11.19,11.32,1411000.0,9.7965,9.8487,9.7356,9.8487,1411000.0
2012-12-17 12:00:00,11.32,11.4,11.31,11.39,654900.0,9.8487,9.9183,9.84,9.9096,654900.0
2012-12-17 12:30:00,11.4,11.4,11.32,11.32,322100.0,9.9183,9.9183,9.8487,9.8487,322100.0
2012-12-17 13:00:00,11.33,11.4,11.32,11.38,452300.0,9.8574,9.9183,9.8487,9.9009,452300.0
2012-12-17 13:30:00,11.38,11.44,11.38,11.4,872100.0,9.9009,9.9531,9.9009,9.9183,872100.0
2012-12-17 14:00:00,11.4,11.41,11.3,11.3,796200.0,9.9183,9.927,9.8313,9.8313,796200.0
2012-12-17 14:30:00,11.3,11.33,11.25,11.3,1756800.0,9.8313,9.8574,9.7878,9.8313,1756800.0
2012-12-17 15:00:00,11.3,11.3,11.16,11.19,1760000.0,9.8313,9.8313,9.7095,9.7356,1760000.0
2012-12-17 15:30:00,11.2,11.26,11.19,11.23,2179700.0,9.7443,9.7965,9.7356,9.7704,2179700.0
2012-12-18 09:30:00,11.26,11.34,11.2,11.32,1322500.0,9.7965,9.8661,9.7443,9.8487,1322500.0
2012-12-18 10:00:00,11.32,11.45,11.29,11.39,1575700.0,9.8487,9.9618,9.8226,9.9096,1575700.0
2012-12-18 10:30:00,11.39,11.5,11.38,11.47,1514600.0,9.9096,10.0053,9.9009,9.9792,1514600.0
2012-12-18 11:00:00,11.48,11.61,11.48,11.56,1825700.0,9.9879,10.101,9.9879,10.0575,1825700.0
2012-12-18 11:30:00,11.56,11.61,11.53,11.55,1577700.0,10.0575,10.101,10.0314,10.0488,1577700.0
2012-12-18 12:00:00,11.54,11.58,11.5,11.53,736700.0,10.0401,10.0749,10.0053,10.0314,736700.0
2012-12-18 12:30:00,11.53,11.57,11.5,11.54,653300.0,10.0314,10.0662,10.0053,10.0401,653300.0
2012-12-18 13:00:00,11.54,11.58,11.5,11.51,516800.0,10.0401,10.0749,10.0053,10.014,516800.0
2012-12-18 13:30:00,11.52,11.54,11.5,11.5,273700.0,10.0227,10.0401,10.0053,10.0053,273700.0
2012-12-18 14:00:00,11.5,11.51,11.43,11.48,628400.0,10.0053,10.014,9.9444,9.9879,628400.0
2012-12-18 14:30:00,11.47,11.54,11.47,11.5,777000.0,9.9792,10.0401,9.9792,10.0053,777000.0
2012-12-18 15:00:00,11.5,11.54,11.49,11.5,926500.0,10.0053,10.0401,9.9966,10.0053,926500.0
2012-12-18 15:30:00,11.5,11.54,11.48,11.53,1907500.0,10.0053,10.0401,9.9879,10.0314,1907500.0
2012-12-19 09:30:00,11.54,11.66,11.49,11.65,1617600.0,10.0401,10.1445,9.9966,10.1358,1617600.0
2012-12-19 10:00:00,11.66,11.73,11.65,11.71,1735400.0,10.1445,10.2054,10.1358,10.188,1735400.0
2012-12-19 10:30:00,11.7,11.72,11.68,11.7,1797800.0,10.1793,10.1967,10.1619,10.1793,1797800.0
2012-12-19 11:00:00,11.7,11.92,11.7,11.9,3811700.0,10.1793,10.3707,10.1793,10.3533,3811700.0
2012-12-19 11:30:00,11.91,11.93,11.88,11.89,4347900.0,10.362,10.3794,10.3359,10.3446,4347900.0
2012-12-19 12:00:00,11.89,11.9,11.79,11.8,1628900.0,10.3446,10.3533,10.2576,10.2663,1628900.0
2012-12-19 12:30:00,11.81,11.88,11.8,11.86,1141900.0,10.275,10.3359,10.2663,10.3185,1141900.0
2012-12-19 13:00:00,11.86,11.94,11.81,11.82,1314700.0,10.3185,10.3881,10.275,10.2837,1314700.0
2012-12-19 13:30:00,11.81,11.85,11.79,11.84,825100.0,10.275,10.3098,10.2576,10.3011,825100.0
2012-12-19 14:00:00,11.84,11.86,11.76,11.8,1307200.0,10.3011,10.3185,10.2315,10.2663,1307200.0
2012-12-19 14:30:00,11.79,11.83,11.76,11.8,1631900.0,10.2576,10.2924,10.2315,10.2663,1631900.0
2012-12-19 15:00:00,11.79,11.8,11.75,11.76,1471000.0,10.2576,10.2663,10.2228,10.2315,1471000.0
2012-12-19 15:30:00,11.76,11.83,11.76,11.81,1873000.0,10.2315,10.2924,10.2315,10.275,1873000.0
2012-12-20 09:30:00,11.81,11.88,11.73,11.73,2252000.0,10.275,10.3359,10.2054,10.2054,2252000.0
2012-12-20 10:00:00,11.74,11.86,11.65,11.81,1668200.0,10.2141,10.3185,10.1358,10.275,1668200.0
2012-12-20 10:30:00,11.82,11.95,11.81,11.95,1632400.0,10.2837,10.3968,10.275,10.3968,1632400.0
2012-12-20 11:00:00,11.95,11.98,11.83,11.84,1008000.0,10.3968,10.4229,10.2924,10.3011,1008000.0
2012-12-20 11:30:00,11.85,11.9,11.84,11.87,486300.0,10.3098,10.3533,10.3011,10.3272,486300.0
2012-12-20 12:00:00,11.88,11.89,11.86,11.87,544500.0,10.3359,10.3446,10.3185,10.3272,544500.0
2012-12-20 12:30:00,11.87,11.88,11.82,11.84,527700.0,10.3272,10.3359,10.2837,10.3011,527700.0
2012-12-20 13:00:00,11.84,11.89,11.82,11.85,566500.0,10.3011,10.3446,10.2837,10.3098,566500.0
2012-12-20 13:30:00,11.86,11.93,11.85,11.86,510600.0,10.3185,10.3794,10.3098,10.3185,510600.0
2012-12-20 14:00:00,11.87,11.91,11.84,11.91,674100.0,10.3272,10.362,10.3011,10.362,674100.0
2012-12-20 14:30:00,11.91,11.94,11.83,11.86,577700.0,10.362,10.3881,10.2924,10.3185,577700.0
2012-12-20 15:00:00,11.85,11.87,11.84,11.85,388600.0,10.3098,10.3272,10.3011,10.3098,388600.0
2012-12-20 15:30:00,11.86,11.96,11.85,11.95,1891200.0,10.3185,10.4055,10.3098,10.3968,1891200.0
2012-12-21 09:30:00,11.74,11.91,11.68,11.84,2168300.0,10.2141,10.362,10.1619,10.3011,2168300.0
2012-12-21 10:00:00,11.84,11.85,11.8,11.83,1274600.0,10.3011,10.3098,10.2663,10.2924,1274600.0
2012-12-21 10:30:00,11.83,11.87,11.81,11.84,1216700.0,10.2924,10.3272,10.275,10.3011,1216700.0
2012-12-21 11:00:00,11.84,11.84,11.79,11.82,601200.0,10.3011,10.3011,10.2576,10.2837,601200.0
2012-12-21 11:30:00,11.81,11.82,11.78,11.8,632500.0,10.275,10.2837,10.2489,10.2663,632500.0
2012-12-21 12:00:00,11.79,11.82,11.78,11.79,499300.0,10.2576,10.2837,10.2489,10.2576,499300.0
2012-12-21 12:30:00,11.8,11.86,11.78,11.79,742400.0,10.2663,10.3185,10.2489,10.2576,742400.0
2012-12-21 13:00:00,11.79,11.81,11.78,11.79,730800.0,10.2576,10.275,10.2489,10.2576,730800.0
2012-12-21 13:30:00,11.79,11.82,11.77,11.79,581400.0,10.2576,10.2837,10.2402,10.2576,581400.0
2012-12-21 14:00:00,11.8,11.84,11.79,11.8,493400.0,10.2663,10.3011,10.2576,10.2663,493400.0
2012-12-21 14:30:00,11.8,11.87,11.8,11.86,827400.0,10.2663,10.3272,10.2663,10.3185,827400.0
2012-12-21 15:00:00,11.86,11.88,11.83,11.84,470300.0,10.3185,10.3359,10.2924,10.3011,470300.0
2012-12-21 15:30:00,11.85,11.89,11.84,11.87,1474800.0,10.3098,10.3446,10.3011,10.3272,1474800.0
2012-12-24 09:30:00,11.8,11.97,11.76,11.79,975300.0,10.2663,10.4142,10.2315,10.2576,975300.0
2012-12-24 10:00:00,11.79,11.79,11.65,11.77,585700.0,10.2576,10.2576,10.1358,10.2402,585700.0
2012-12-24 10:30:00,11.76,11.8,11.73,11.76,411100.0,10.2315,10.2663,10.2054,10.2315,411100.0
2012-12-24 11:00:00,11.75,11.81,11.75,11.78,267000.0,10.2228,10.275,10.2228,10.2489,267000.0
2012-12-24 11:30:00,11.79,11.81,11.73,11.73,1045600.0,10.2576,10.275,10.2054,10.2054,1045600.0
2012-12-24 12:00:00,11.73,11.74,11.7,11.71,290900.0,10.2054,10.2141,10.1793,10.188,290900.0
2012-12-24 12:30:00,11.71,11.78,11.7,11.78,411300.0,10.188,10.2489,10.1793,10.2489,411300.0
2012-12-26 09:30:00,11.68,11.89,11.68,11.86,946800.0,10.1619,10.3446,10.1619,10.3185,946800.0
2012-12-26 10:00:00,11.86,11.88,11.79,11.8,532800.0,10.3185,10.3359,10.2576,10.2663,532800.0
2012-12-26 10:30:00,11.8,11.8,11.66,11.67,701400.0,10.2663,10.2663,10.1445,10.1532,701400.0
2012-12-26 11:00:00,11.67,11.71,11.66,11.68,551500.0,10.1532,10.188,10.1445,10.1619,551500.0
2012-12-26 11:30:00,11.67,11.76,11.63,11.75,838800.0,10.1532,10.2315,10.1184,10.2228,838800.0
2012-12-26 12:00:00,11.75,11.77,11.65,11.66,217400.0,10.2228,10.2402,10.1358,10.1445,217400.0
2012-12-26 12:30:00,11.65,11.73,11.64,11.73,304300.0,10.1358,10.2054,10.1271,10.2054,304300.0
2012-12-26 13:00:00,11.73,11.73,11.68,11.71,147900.0,10.2054,10.2054,10.1619,10.188,147900.0
2012-12-26 13:30:00,11.71,11.72,11.69,11.69,226100.0,10.188,10.1967,10.1706,10.1706,226100.0
2012-12-26 14:00:00,11.69,11.73,11.65,11.66,151300.0,10.1706,10.2054,10.1358,10.1445,151300.0
2012-12-26 14:30:00,11.65,11.75,11.65,11.73,209200.0,10.1358,10.2228,10.1358,10.2054,209200.0
2012-12-26 15:00:00,11.72,11.73,11.65,11.67,229500.0,10.1967,10.2054,10.1358,10.1532,229500.0
2012-12-26 15:30:00,11.67,11.67,11.63,11.66,499200.0,10.1532,10.1532,10.1184,10.1445,499200.0
2012-12-27 09:30:00,11.61,11.76,11.61,11.65,739400.0,10.101,10.2315,10.101,10.1358,739400.0
2012-12-27 10:00:00,11.65,11.65,11.45,11.48,534900.0,10.1358,10.1358,9.9618,9.9879,534900.0
2012-12-27 10:30:00,11.48,11.61,11.43,11.56,639000.0,9.9879,10.101,9.9444,10.0575,639000.0
2012-12-27 11:00:00,11.57,11.58,11.49,11.52,288200.0,10.0662,10.0749,9.9966,10.0227,288200.0
2012-12-27 11:30:00,11.52,11.59,11.49,11.52,300800.0,10.0227,10.0836,9.9966,10.0227,300800.0
2012-12-27 12:00:00,11.52,11.57,11.49,11.53,312500.0,10.0227,10.0662,9.9966,10.0314,312500.0
2012-12-27 12:30:00,11.53,11.53,11.46,11.53,430600.0,10.0314,10.0314,9.9705,10.0314,430600.0
2012-12-27 13:00:00,11.53,11.61,11.52,11.54,623700.0,10.0314,10.101,10.0227,10.0401,623700.0
2012-12-27 13:30:00,11.54,11.54,11.48,11.49,354000.0,10.0401,10.0401,9.9879,9.9966,354000.0
2012-12-27 14:00:00,11.5,11.54,11.48,11.49,293300.0,10.0053,10.0401,9.9879,9.9966,293300.0
2012-12-27 14:30:00,11.5,11.58,11.49,11.58,457100.0,10.0053,10.0749,9.9966,10.0749,457100.0
2012-12-27 15:00:00,11.58,11.61,11.53,11.57,358800.0,10.0749,10.101,10.0314,10.0662,358800.0
2012-12-27 15:30:00,11.58,11.63,11.55,11.56,793000.0,10.0749,10.1184,10.0488,10.0575,793000.0
2012-12-28 09:30:00,11.54,11.64,11.46,11.64,1245500.0,10.0401,10.1271,9.9705,10.1271,1245500.0
2012-12-28 10:00:00,11.64,11.65,11.48,11.56,547700.0,10.1271,10.1358,9.9879,10.0575,547700.0
2012-12-28 10:30:00,11.56,11.58,11.5,11.5,449500.0,10.0575,10.0749,10.0053,10.0053,449500.0
2012-12-28 11:00:00,11.51,11.59,11.46,11.57,694000.0,10.014,10.0836,9.9705,10.0662,694000.0
2012-12-28 11:30:00,11.57,11.66,11.56,11.64,475600.0,10.0662,10.1445,10.0575,10.1271,475600.0
2012-12-28 12:00:00,11.64,11.68,11.59,11.6,560300.0,10.1271,10.1619,10.0836,10.0923,560300.0
2012-12-28 12:30:00,11.6,11.6,11.55,11.56,256500.0,10.0923,10.0923,10.0488,10.0575,256500.0
2012-12-28 13:00:00,11.56,11.6,11.54,11.54,294100.0,10.0575,10.0923,10.0401,10.0401,294100.0
2012-12-28 13:30:00,11.54,11.58,11.54,11.56,279700.0,10.0401,10.0749,10.0401,10.0575,279700.0
2012-12-28 14:00:00,11.56,11.58,11.54,11.57,217000.0,10.0575,10.0749,10.0401,10.0662,217000.0
2012-12-28 14:30:00,11.58,11.62,11.57,11.59,185400.0,10.0749,10.1097,10.0662,10.0836,185400.0
2012-12-28 15:00:00,11.59,11.59,11.55,11.55,245900.0,10.0836,10.0836,10.0488,10.0488,245900.0
2012-12-28 15:30:00,11.55,11.56,11.5,11.51,889600.0,10.0488,10.0575,10.0053,10.014,889600.0
2012-12-31 09:30:00,11.57,11.85,11.55,11.82,1264300.0,10.0662,10.3098,10.0488,10.2837,1264300.0
2012-12-31 10:00:00,11.81,11.83,11.75,11.79,865200.0,10.275,10.2924,10.2228,10.2576,865200.0
2012-12-31 10:30:00,11.79,11.85,11.76,11.8,770900.0,10.2576,10.3098,10.2315,10.2663,770900.0
2012-12-31 11:00:00,11.8,11.85,11.77,11.82,653400.0,10.2663,10.3098,10.2402,10.2837,653400.0
2012-12-31 11:30:00,11.83,11.85,11.8,11.85,311000.0,10.2924,10.3098,10.2663,10.3098,311000.0
2012-12-31 12:00:00,11.85,11.95,11.85,11.94,634900.0,10.3098,10.3968,10.3098,10.3881,634900.0
2012-12-31 12:30:00,11.94,12.0,11.92,11.98,1058600.0,10.3881,10.4403,10.3707,10.4229,1058600.0
2012-12-31 13:00:00,11.98,11.98,11.91,11.94,465400.0,10.4229,10.4229,10.362,10.3881,465400.0
2012-12-31 13:30:00,11.93,12.05,11.92,11.95,984600.0,10.3794,10.4838,10.3707,10.3968,984600.0
2012-12-31 14:00:00,11.95,12.03,11.9,11.99,658400.0,10.3968,10.4664,10.3533,10.4316,658400.0
2012-12-31 14:30:00,11.99,12.01,11.9,11.97,568300.0,10.4316,10.449,10.3533,10.4142,568300.0
2012-12-31 15:00:00,11.96,11.98,11.83,11.86,768200.0,10.4055,10.4229,10.2924,10.3185,768200.0
2012-12-31 15:30:00,11.86,11.91,11.8,11.88,1376400.0,10.3185,10.362,10.2663,10.3359,1376400.0
2013-01-02 09:30:00,12.07,12.2,12.05,12.12,1900200.0,10.5012,10.6143,10.4838,10.5447,1900200.0
2013-01-02 10:00:00,12.12,12.15,12.02,12.05,1057100.0,10.5447,10.5708,10.4577,10.4838,1057100.0
2013-01-02 10:30:00,12.05,12.09,11.97,12.05,817600.0,10.4838,10.5186,10.4142,10.4838,817600.0
2013-01-02 11:00:00,12.05,12.23,12.04,12.23,1003100.0,10.4838,10.6404,10.4751,10.6404,1003100.0
2013-01-02 11:30:00,12.22,12.25,12.13,12.13,809600.0,10.6317,10.6578,10.5534,10.5534,809600.0
2013-01-02 12:00:00,12.12,12.18,12.12,12.18,368200.0,10.5447,10.5969,10.5447,10.5969,368200.0
2013-01-02 12:30:00,12.18,12.2,12.16,12.19,314000.0,10.5969,10.6143,10.5795,10.6056,314000.0
2013-01-02 13:00:00,12.19,12.22,12.18,12.19,332900.0,10.6056,10.6317,10.5969,10.6056,332900.0
2013-01-02 13:30:00,12.19,12.27,12.19,12.25,690300.0,10.6056,10.6752,10.6056,10.6578,690300.0
2013-01-02 14:00:00,12.24,12.28,12.22,12.25,701600.0,10.6491,10.6839,10.6317,10.6578,701600.0
2013-01-02 14:30:00,12.24,12.25,12.17,12.2,353500.0,10.6491,10.6578,10.5882,10.6143,353500.0
2013-01-02 15:00:00,12.2,12.21,12.16,12.17,610300.0,10.6143,10.623,10.5795,10.5882,610300.0
2013-01-02 15:30:00,12.17,12.24,12.17,12.24,1030500.0,10.5882,10.6491,10.5882,10.6491,1030500.0
2013-01-03 09:30:00,12.14,12.42,12.12,12.34,3265800.0,10.5621,10.8057,10.5447,10.7361,3265800.0
2013-01-03 10:00:00,12.35,12.37,12.21,12.31,1540100.0,10.7448,10.7622,10.623,10.71,1540100.0
2013-01-03 10:30:00,12.31,12.35,12.21,12.24,878400.0,10.71,10.7448,10.623,10.6491,878400.0
2013-01-03 11:00:00,12.24,12.32,12.23,12.32,496400.0,10.6491,10.7187,10.6404,10.7187,496400.0
2013-01-03 11:30:00,12.32,12.41,12.31,12.36,643000.0,10.7187,10.797,10.71,10.7535,643000.0
2013-01-03 12:00:00,12.37,12.38,12.34,12.38,491400.0,10.7622,10.7709,10.7361,10.7709,491400.0
2013-01-03 12:30:00,12.38,12.45,12.38,12.42,841900.0,10.7709,10.8318,10.7709,10.8057,841900.0
2013-01-03 13:00:00,12.42,12.56,12.42,12.47,1142900.0,10.8057,10.9275,10.8057,10.8492,1142900.0
2013-01-03 13:30:00,12.46,12.61,12.46,12.55,775300.0,10.8405,10.971,10.8405,10.9188,775300.0
2013-01-03 14:00:00,12.55,12.58,12.52,12.54,706400.0,10.9188,10.9449,10.8927,10.9101,706400.0
2013-01-03 14:30:00,12.54,12.58,12.52,12.54,723300.0,10.9101,10.9449,10.8927,10.9101,723300.0
2013-01-03 15:00:00,12.54,12.56,12.5,12.53,953700.0,10.9101,10.9275,10.8753,10.9014,953700.0
2013-01-03 15:30:00,12.53,12.6,12.49,12.58,2213400.0,10.9014,10.9623,10.8666,10.9449,2213400.0
2013-01-04 09:30:00,12.56,12.72,12.55,12.64,1361300.0,10.9275,11.0667,10.9188,10.9971,1361300.0
2013-01-04 10:00:00,12.64,12.88,12.59,12.85,2705200.0,10.9971,11.2059,10.9536,11.1798,2705200.0
2013-01-04 10:30:00,12.85,12.94,12.81,12.84,1130100.0,11.1798,11.2581,11.145,11.1711,1130100.0
2013-01-04 11:00:00,12.85,12.85,12.71,12.76,765700.0,11.1798,11.1798,11.058,11.1015,765700.0
2013-01-04 11:30:00,12.76,12.84,12.75,12.84,532100.0,11.1015,11.1711,11.0928,11.1711,532100.0
2013-01-04 12:00:00,12.84,12.92,12.81,12.81,621700.0,11.1711,11.2407,11.145,11.145,621700.0
2013-01-04 12:30:00,12.82,12.87,12.81,12.84,573500.0,11.1537,11.1972,11.145,11.1711,573500.0
2013-01-04 13:00:00,12.83,12.9,12.83,12.88,535800.0,11.1624,11.2233,11.1624,11.2059,535800.0
2013-01-04 13:30:00,12.87,13.05,12.83,12.89,1376700.0,11.1972,11.3538,11.1624,11.2146,1376700.0
2013-01-04 14:00:00,12.9,12.94,12.83,12.83,876700.0,11.2233,11.2581,11.1624,11.1624,876700.0
2013-01-04 14:30:00,12.83,12.85,12.82,12.84,868600.0,11.1624,11.1798,11.1537,11.1711,868600.0
2013-01-04 15:00:00,12.84,13.0,12.8,12.98,1741000.0,11.1711,11.3103,11.1363,11.2929,1741000.0
2013-01-04 15:30:00,12.98,13.08,12.94,12.97,2785400.0,11.2929,11.3799,11.2581,11.2842,2785400.0
2013-01-07 09:30:00,13.14,13.38,13.06,13.22,3408400.0,11.4321,11.6409,11.3625,11.5017,3408400.0
2013-01-07 10:00:00,13.23,13.32,13.11,13.19,2640300.0,11.5104,11.5887,11.406,11.4756,2640300.0
2013-01-07 10:30:00,13.18,13.21,13.0,13.02,2399400.0,11.4669,11.493,11.3103,11.3277,2399400.0
2013-01-07 11:00:00,13.02,13.07,12.89,13.04,1983200.0,11.3277,11.3712,11.2146,11.3451,1983200.0
2013-01-07 11:30:00,13.03,13.05,12.95,13.05,942100.0,11.3364,11.3538,11.2668,11.3538,942100.0
2013-01-07 12:00:00,13.05,13.06,12.98,13.0,880100.0,11.3538,11.3625,11.2929,11.3103,880100.0
2013-01-07 12:30:00,12.99,13.01,12.97,13.0,795900.0,11.3016,11.319,11.2842,11.3103,795900.0
2013-01-07 13:00:00,13.01,13.15,13.0,13.05,1464100.0,11.319,11.4408,11.3103,11.3538,1464100.0
2013-01-07 13:30:00,13.06,13.07,12.98,13.0,1166700.0,11.3625,11.3712,11.2929,11.3103,1166700.0
2013-01-07 14:00:00,13.0,13.01,12.9,12.98,1152700.0,11.3103,11.319,11.2233,11.2929,1152700.0
2013-01-07 14:30:00,12.98,13.0,12.94,12.98,942300.0,11.2929,11.3103,11.2581,11.2929,942300.0
2013-01-07 15:00:00,12.98,13.06,12.98,13.04,992700.0,11.2929,11.3625,11.2929,11.3451,992700.0
2013-01-07 15:30:00,13.03,13.05,12.98,13.0,3379500.0,11.3364,11.3538,11.2929,11.3103,3379500.0
2013-01-08 09:30:00,13.05,13.07,12.93,13.02,1964700.0,11.3538,11.3712,11.2494,11.3277,1964700.0
2013-01-08 10:00:00,13.03,13.26,12.97,13.25,2340900.0,11.3364,11.5365,11.2842,11.5278,2340900.0
2013-01-08 10:30:00,13.25,13.25,13.05,13.05,1278800.0,11.5278,11.5278,11.3538,11.3538,1278800.0
2013-01-08 11:00:00,13.05,13.06,12.93,12.96,1931600.0,11.3538,11.3625,11.2494,11.2755,1931600.0
2013-01-08 11:30:00,12.96,13.01,12.87,12.95,1904800.0,11.2755,11.319,11.1972,11.2668,1904800.0
2013-01-08 12:00:00,12.95,12.99,12.91,12.97,888100.0,11.2668,11.3016,11.232,11.2842,888100.0
2013-01-08 12:30:00,12.97,12.99,12.92,12.94,1006300.0,11.2842,11.3016,11.2407,11.2581,1006300.0
2013-01-08 13:00:00,12.95,13.03,12.93,13.01,823000.0,11.2668,11.3364,11.2494,11.319,823000.0
2013-01-08 13:30:00,13.01,13.07,13.0,13.06,589000.0,11.319,11.3712,11.3103,11.3625,589000.0
2013-01-08 14:00:00,13.06,13.08,12.96,12.96,477800.0,11.3625,11.3799,11.2755,11.2755,477800.0
2013-01-08 14:30:00,12.96,12.97,12.91,12.95,723000.0,11.2755,11.2842,11.232,11.2668,723000.0
2013-01-08 15:00:00,12.95,12.99,12.94,12.96,605600.0,11.2668,11.3016,11.2581,11.2755,605600.0
2013-01-08 15:30:00,12.96,12.98,12.92,12.97,1340400.0,11.2755,11.2929,11.2407,11.2842,1340400.0
2013-01-09 09:30:00,13.0,13.05,12.89,12.99,718600.0,11.3103,11.3538,11.2146,11.3016,718600.0
2013-01-09 10:00:00,12.99,13.1,12.96,13.08,822900.0,11.3016,11.3973,11.2755,11.3799,822900.0
2013-01-09 10:30:00,13.09,13.15,12.98,13.01,1016300.0,11.3886,11.4408,11.2929,11.319,1016300.0
2013-01-09 11:00:00,13.0,13.09,12.99,13.06,541900.0,11.3103,11.3886,11.3016,11.3625,541900.0
2013-01-09 11:30:00,13.07,13.13,13.05,13.13,1124100.0,11.3712,11.4234,11.3538,11.4234,1124100.0
2013-01-09 12:00:00,13.13,13.13,13.08,13.1,299100.0,11.4234,11.4234,11.3799,11.3973,299100.0
2013-01-09 12:30:00,13.11,13.14,13.06,13.14,526600.0,11.406,11.4321,11.3625,11.4321,526600.0
2013-01-09 13:00:00,13.14,13.16,13.06,13.1,717700.0,11.4321,11.4495,11.3625,11.3973,717700.0
2013-01-09 13:30:00,13.1,13.12,13.05,13.12,573200.0,11.3973,11.4147,11.3538,11.4147,573200.0
2013-01-09 14:00:00,13.12,13.13,13.04,13.05,573700.0,11.4147,11.4234,11.3451,11.3538,573700.0
2013-01-09 14:30:00,13.06,13.08,13.05,13.06,307600.0,11.3625,11.3799,11.3538,11.3625,307600.0
2013-01-09 15:00:00,13.06,13.09,13.03,13.08,788700.0,11.3625,11.3886,11.3364,11.3799,788700.0
2013-01-09 15:30:00,13.07,13.11,13.06,13.11,2017500.0,11.3712,11.406,11.3625,11.406,2017500.0
2013-01-10 09:30:00,13.42,13.65,13.3,13.49,5798100.0,11.6757,11.8758,11.5713,11.7366,5798100.0
2013-01-10 10:00:00,13.49,13.57,13.41,13.53,2967500.0,11.7366,11.8062,11.667,11.7714,2967500.0
2013-01-10 10:30:00,13.52,13.52,13.42,13.48,3751400.0,11.7627,11.7627,11.6757,11.7279,3751400.0
2013-01-10 11:00:00,13.48,13.49,13.37,13.42,1800800.0,11.7279,11.7366,11.6322,11.6757,1800800.0
2013-01-10 11:30:00,13.42,13.42,13.17,13.21,4147000.0,11.6757,11.6757,11.4582,11.493,4147000.0
2013-01-10 12:00:00,13.21,13.29,13.2,13.28,1123300.0,11.493,11.5626,11.4843,11.5539,1123300.0
2013-01-10 12:30:00,13.27,13.31,13.23,13.3,645300.0,11.5452,11.58,11.5104,11.5713,645300.0
2013-01-10 13:00:00,13.3,13.41,13.3,13.34,1070500.0,11.5713,11.667,11.5713,11.6061,1070500.0
2013-01-10 13:30:00,13.35,13.36,13.3,13.34,626600.0,11.6148,11.6235,11.5713,11.6061,626600.0
2013-01-10 14:00:00,13.33,13.34,13.26,13.26,365500.0,11.5974,11.6061,11.5365,11.5365,365500.0
2013-01-10 14:30:00,13.26,13.41,13.26,13.39,1288900.0,11.5365,11.667,11.5365,11.6496,1288900.0
2013-01-10 15:00:00,13.4,13.41,13.31,13.35,1199300.0,11.6583,11.667,11.58,11.6148,1199300.0
2013-01-10 15:30:00,13.36,13.4,13.3,13.31,1976700.0,11.6235,11.6583,11.5713,11.58,1976700.0
2013-01-11 09:30:00,13.33,13.41,13.25,13.28,1376400.0,11.5974,11.667,11.5278,11.5539,1376400.0
2013-01-11 10:00:00,13.29,13.3,13.09,13.13,1589100.0,11.5626,11.5713,11.3886,11.4234,1589100.0
2013-01-11 10:30:00,13.13,13.2,13.1,13.13,1385000.0,11.4234,11.4843,11.3973,11.4234,1385000.0
2013-01-11 11:00:00,13.13,13.25,13.13,13.2,1558400.0,11.4234,11.5278,11.4234,11.4843,1558400.0
2013-01-11 11:30:00,13.21,13.27,13.18,13.25,862700.0,11.493,11.5452,11.4669,11.5278,862700.0
2013-01-11 12:00:00,13.25,13.36,13.25,13.32,1630100.0,11.5278,11.6235,11.5278,11.5887,1630100.0
2013-01-11 12:30:00,13.32,13.33,13.31,13.32,681900.0,11.5887,11.5974,11.58,11.5887,681900.0
2013-01-11 13:00:00,13.32,13.33,13.29,13.32,646100.0,11.5887,11.5974,11.5626,11.5887,646100.0
2013-01-11 13:30:00,13.32,13.32,13.26,13.26,499800.0,11.5887,11.5887,11.5365,11.5365,499800.0
2013-01-11 14:00:00,13.26,13.28,13.24,13.28,429500.0,11.5365,11.5539,11.5191,11.5539,429500.0
2013-01-11 14:30:00,13.28,13.32,13.27,13.3,802900.0,11.5539,11.5887,11.5452,11.5713,802900.0
2013-01-11 15:00:00,13.3,13.32,13.3,13.3,655500.0,11.5713,11.5887,11.5713,11.5713,655500.0
2013-01-11 15:30:00,13.3,13.41,13.29,13.34,2102500.0,11.5713,11.667,11.5626,11.6061,2102500.0
2013-01-14 09:30:00,13.3,13.44,13.17,13.33,1342500.0,11.5713,11.6931,11.4582,11.5974,1342500.0
2013-01-14 10:00:00,13.33,13.4,13.26,13.28,767800.0,11.5974,11.6583,11.5365,11.5539,767800.0
2013-01-14 10:30:00,13.28,13.36,13.26,13.36,794600.0,11.5539,11.6235,11.5365,11.6235,794600.0
2013-01-14 11:00:00,13.36,13.36,13.31,13.34,604300.0,11.6235,11.6235,11.58,11.6061,604300.0
2013-01-14 11:30:00,13.34,13.36,13.31,13.33,347100.0,11.6061,11.6235,11.58,11.5974,347100.0
2013-01-14 12:00:00,13.34,13.34,13.3,13.33,199700.0,11.6061,11.6061,11.5713,11.5974,199700.0
2013-01-14 12:30:00,13.33,13.38,13.32,13.36,457100.0,11.5974,11.6409,11.5887,11.6235,457100.0
2013-01-14 13:00:00,13.35,13.37,13.33,13.34,151600.0,11.6148,11.6322,11.5974,11.6061,151600.0
2013-01-14 13:30:00,13.33,13.35,13.33,13.33,169600.0,11.5974,11.6148,11.5974,11.5974,169600.0
2013-01-14 14:00:00,13.33,13.4,13.32,13.36,340800.0,11.5974,11.6583,11.5887,11.6235,340800.0
2013-01-14 14:30:00,13.36,13.43,13.35,13.39,543100.0,11.6235,11.6844,11.6148,11.6496,543100.0
2013-01-14 15:00:00,13.4,13.44,13.39,13.39,568200.0,11.6583,11.6931,11.6496,11.6496,568200.0
2013-01-14 15:30:00,13.4,13.49,13.37,13.45,1415200.0,11.6583,11.7366,11.6322,11.7018,1415200.0
2013-01-15 09:30:00,13.25,13.49,13.21,13.45,2156700.0,11.5278,11.7366,11.493,11.7018,2156700.0
2013-01-15 10:00:00,13.44,13.45,13.37,13.4,1227000.0,11.6931,11.7018,11.6322,11.6583,1227000.0
2013-01-15 10:30:00,13.4,13.51,13.4,13.5,1430100.0,11.6583,11.754,11.6583,11.7453,1430100.0
2013-01-15 11:00:00,13.5,13.61,13.48,13.57,1283800.0,11.7453,11.841,11.7279,11.8062,1283800.0
2013-01-15 11:30:00,13.57,13.61,13.56,13.6,808400.0,11.8062,11.841,11.7975,11.8323,808400.0
2013-01-15 12:00:00,13.59,13.6,13.54,13.58,1087300.0,11.8236,11.8323,11.7801,11.8149,1087300.0
2013-01-15 12:30:00,13.58,13.61,13.57,13.6,814800.0,11.8149,11.841,11.8062,11.8323,814800.0
2013-01-15 13:00:00,13.59,13.6,13.51,13.52,1267800.0,11.8236,11.8323,11.754,11.7627,1267800.0
2013-01-15 13:30:00,13.52,13.61,13.49,13.59,918700.0,11.7627,11.841,11.7366,11.8236,918700.0
2013-01-15 14:00:00,13.59,13.65,13.58,13.63,1169500.0,11.8236,11.8758,11.8149,11.8584,1169500.0
2013-01-15 14:30:00,13.63,13.74,13.62,13.66,1739300.0,11.8584,11.9541,11.8497,11.8845,1739300.0
2013-01-15 15:00:00,13.65,13.69,13.59,13.62,949600.0,11.8758,11.9106,11.8236,11.8497,949600.0
2013-01-15 15:30:00,13.63,13.69,13.6,13.64,1596100.0,11.8584,11.9106,11.8323,11.8671,1596100.0
2013-01-16 09:30:00,13.55,13.65,13.52,13.57,943400.0,11.7888,11.8758,11.7627,11.8062,943400.0
2013-01-16 10:00:00,13.58,13.68,13.55,13.64,796300.0,11.8149,11.9019,11.7888,11.8671,796300.0
2013-01-16 10:30:00,13.64,13.66,13.62,13.64,807600.0,11.8671,11.8845,11.8497,11.8671,807600.0
2013-01-16 11:00:00,13.64,13.86,13.64,13.86,1872200.0,11.8671,12.0586,11.8671,12.0586,1872200.0
2013-01-16 11:30:00,13.85,14.11,13.84,14.02,3827600.0,12.0499,12.2761,12.0411,12.1978,3827600.0
2013-01-16 12:00:00,14.02,14.04,13.87,13.88,2466200.0,12.1978,12.2152,12.0673,12.076,2466200.0
2013-01-16 12:30:00,13.88,13.92,13.85,13.92,655300.0,12.076,12.1108,12.0499,12.1108,655300.0
2013-01-16 13:00:00,13.92,13.99,13.87,13.96,626800.0,12.1108,12.1717,12.0673,12.1456,626800.0
2013-01-16 13:30:00,13.97,13.97,13.89,13.9,552800.0,12.1543,12.1543,12.0847,12.0934,552800.0
2013-01-16 14:00:00,13.89,13.91,13.82,13.87,1338400.0,12.0847,12.1021,12.0237,12.0673,1338400.0
2013-01-16 14:30:00,13.87,13.98,13.86,13.94,1294100.0,12.0673,12.163,12.0586,12.1282,1294100.0
2013-01-16 15:00:00,13.94,13.96,13.86,13.87,1483000.0,12.1282,12.1456,12.0586,12.0673,1483000.0
2013-01-16 15:30:00,13.87,13.93,13.81,13.93,1820300.0,12.0673,12.1195,12.015,12.1195,1820300.0
2013-01-17 09:30:00,13.95,14.0,13.72,13.83,1458800.0,12.1369,12.1804,11.9367,12.0324,1458800.0
2013-01-17 10:00:00,13.83,13.87,13.75,13.76,1119000.0,12.0324,12.0673,11.9628,11.9715,1119000.0
2013-01-17 10:30:00,13.76,13.81,13.74,13.78,962700.0,11.9715,12.015,11.9541,11.9889,962700.0
2013-01-17 11:00:00,13.77,13.89,13.75,13.89,565300.0,11.9802,12.0847,11.9628,12.0847,565300.0
2013-01-17 11:30:00,13.88,13.89,13.8,13.85,546900.0,12.076,12.0847,12.0063,12.0499,546900.0
2013-01-17 12:00:00,13.85,13.86,13.8,13.81,207500.0,12.0499,12.0586,12.0063,12.015,207500.0
2013-01-17 12:30:00,13.81,13.86,13.74,13.75,826500.0,12.015,12.0586,11.9541,11.9628,826500.0
2013-01-17 13:00:00,13.76,13.88,13.75,13.85,600200.0,11.9715,12.076,11.9628,12.0499,600200.0
2013-01-17 13:30:00,13.85,13.85,13.81,13.84,306200.0,12.0499,12.0499,12.015,12.0411,306200.0
2013-01-17 14:00:00,13.83,13.86,13.82,13.85,421800.0,12.0324,12.0586,12.0237,12.0499,421800.0
2013-01-17 14:30:00,13.84,13.88,13.79,13.81,584500.0,12.0411,12.076,11.9976,12.015,584500.0
2013-01-17 15:00:00,13.81,13.81,13.75,13.79,821700.0,12.015,12.015,11.9628,11.9976,821700.0
2013-01-17 15:30:00,13.79,13.86,13.78,13.84,1201700.0,11.9976,12.0586,11.9889,12.0411,1201700.0
2013-01-18 09:30:00,13.85,13.91,13.63,13.69,1354200.0,12.0499,12.1021,11.8584,11.9106,1354200.0
2013-01-18 10:00:00,13.69,13.76,13.66,13.74,740900.0,11.9106,11.9715,11.8845,11.9541,740900.0
2013-01-18 10:30:00,13.74,13.74,13.66,13.67,944000.0,11.9541,11.9541,11.8845,11.8932,944000.0
2013-01-18 11:00:00,13.67,13.67,13.62,13.64,1030300.0,11.8932,11.8932,11.8497,11.8671,1030300.0
2013-01-18 11:30:00,13.63,13.65,13.6,13.64,273800.0,11.8584,11.8758,11.8323,11.8671,273800.0
2013-01-18 12:00:00,13.65,13.66,13.6,13.63,618300.0,11.8758,11.8845,11.8323,11.8584,618300.0
2013-01-18 12:30:00,13.62,13.69,13.6,13.69,559300.0,11.8497,11.9106,11.8323,11.9106,559300.0
2013-01-18 13:00:00,13.69,13.71,13.66,13.67,1117400.0,11.9106,11.928,11.8845,11.8932,1117400.0
2013-01-18 13:30:00,13.68,13.71,13.64,13.67,733800.0,11.9019,11.928,11.8671,11.8932,733800.0
2013-01-18 14:00:00,13.67,13.67,13.64,13.66,833400.0,11.8932,11.8932,11.8671,11.8845,833400.0
2013-01-18 14:30:00,13.65,13.66,13.62,13.63,455900.0,11.8758,11.8845,11.8497,11.8584,455900.0
2013-01-18 15:00:00,13.63,13.67,13.6,13.61,891000.0,11.8584,11.8932,11.8323,11.841,891000.0
2013-01-18 15:30:00,13.6,13.68,13.6,13.61,1547200.0,11.8323,11.9019,11.8323,11.841,1547200.0
2013-01-22 09:30:00,13.64,13.67,13.46,13.61,1627000.0,11.8671,11.8932,11.7105,11.841,1627000.0
2013-01-22 10:00:00,13.61,13.69,13.51,13.69,1353500.0,11.841,11.9106,11.754,11.9106,1353500.0
2013-01-22 10:30:00,13.69,14.0,13.64,13.89,2291900.0,11.9106,12.1804,11.8671,12.0847,2291900.0
2013-01-22 11:00:00,13.9,14.06,13.9,13.99,1500900.0,12.0934,12.2326,12.0934,12.1717,1500900.0
2013-01-22 11:30:00,13.99,14.12,13.99,14.1,1164700.0,12.1717,12.2848,12.1717,12.2674,1164700.0
2013-01-22 12:00:00,14.1,14.15,14.04,14.1,1109000.0,12.2674,12.3109,12.2152,12.2674,1109000.0
2013-01-22 12:30:00,14.1,14.11,14.0,14.06,631700.0,12.2674,12.2761,12.1804,12.2326,631700.0
2013-01-22 13:00:00,14.07,14.1,14.05,14.09,371100.0,12.2413,12.2674,12.2239,12.2587,371100.0
2013-01-22 13:30:00,14.1,14.1,14.03,14.05,413500.0,12.2674,12.2674,12.2065,12.2239,413500.0
2013-01-22 14:00:00,14.05,14.13,13.96,13.98,1397500.0,12.2239,12.2935,12.1456,12.163,1397500.0
2013-01-22 14:30:00,13.98,14.09,13.98,14.06,468800.0,12.163,12.2587,12.163,12.2326,468800.0
2013-01-22 15:00:00,14.05,14.09,14.05,14.07,646100.0,12.2239,12.2587,12.2239,12.2413,646100.0
2013-01-22 15:30:00,14.07,14.12,13.98,14.0,3337100.0,12.2413,12.2848,12.163,12.1804,3337100.0
2013-01-23 09:30:00,14.05,14.15,13.89,13.92,1890100.0,12.2239,12.3109,12.0847,12.1108,1890100.0
2013-01-23 10:00:00,13.93,13.93,13.78,13.87,929900.0,12.1195,12.1195,11.9889,12.0673,929900.0
2013-01-23 10:30:00,13.87,13.92,13.85,13.9,1087000.0,12.0673,12.1108,12.0499,12.0934,1087000.0
2013-01-23 11:00:00,13.89,13.95,13.87,13.91,790100.0,12.0847,12.1369,12.0673,12.1021,790100.0
2013-01-23 11:30:00,13.91,13.94,13.85,13.86,873800.0,12.1021,12.1282,12.0499,12.0586,873800.0
2013-01-23 12:00:00,13.85,13.97,13.85,13.96,1650100.0,12.0499,12.1543,12.0499,12.1456,1650100.0
2013-01-23 12:30:00,13.97,13.97,13.83,13.83,976200.0,12.1543,12.1543,12.0324,12.0324,976200.0
2013-01-23 13:00:00,13.83,13.92,13.83,13.9,885600.0,12.0324,12.1108,12.0324,12.0934,885600.0
2013-01-23 13:30:00,13.91,13.93,13.83,13.84,4373500.0,12.1021,12.1195,12.0324,12.0411,4373500.0
2013-01-23 14:00:00,13.84,13.86,13.74,13.84,1748900.0,12.0411,12.0586,11.9541,12.0411,1748900.0
2013-01-23 14:30:00,13.84,13.84,13.77,13.82,1313500.0,12.0411,12.0411,11.9802,12.0237,1313500.0
2013-01-23 15:00:00,13.81,13.86,13.81,13.81,1745400.0,12.015,12.0586,12.015,12.015,1745400.0
2013-01-23 15:30:00,13.82,13.87,13.78,13.79,1966700.0,12.0237,12.0673,11.9889,11.9976,1966700.0
2013-01-24 09:30:00,13.83,14.11,13.71,14.0,1906900.0,12.0324,12.2761,11.928,12.1804,1906900.0
2013-01-24 10:00:00,14.0,14.02,13.85,13.99,1025900.0,12.1804,12.1978,12.0499,12.1717,1025900.0
2013-01-24 10:30:00,13.99,14.04,13.96,14.01,966700.0,12.1717,12.2152,12.1456,12.1891,966700.0
2013-01-24 11:00:00,14.01,14.09,14.01,14.07,984200.0,12.1891,12.2587,12.1891,12.2413,984200.0
2013-01-24 11:30:00,14.08,14.1,14.03,14.09,1243100.0,12.25,12.2674,12.2065,12.2587,1243100.0
2013-01-24 12:00:00,14.1,14.17,14.02,14.04,1670400.0,12.2674,12.3283,12.1978,12.2152,1670400.0
2013-01-24 12:30:00,14.04,14.08,13.89,13.89,1208800.0,12.2152,12.25,12.0847,12.0847,1208800.0
2013-01-24 13:00:00,13.89,14.05,13.89,14.02,780300.0,12.0847,12.2239,12.0847,12.1978,780300.0
2013-01-24 13:30:00,14.02,14.02,13.86,13.86,462000.0,12.1978,12.1978,12.0586,12.0586,462000.0
2013-01-24 14:00:00,13.86,13.9,13.78,13.78,695200.0,12.0586,12.0934,11.9889,11.9889,695200.0
2013-01-24 14:30:00,13.79,13.93,13.76,13.88,1507500.0,11.9976,12.1195,11.9715,12.076,1507500.0
2013-01-24 15:00:00,13.88,13.98,13.88,13.97,988600.0,12.076,12.163,12.076,12.1543,988600.0
2013-01-24 15:30:00,13.97,13.98,13.91,13.92,788200.0,12.1543,12.163,12.1021,12.1108,788200.0
2013-01-25 09:30:00,13.94,14.08,13.88,13.97,1323200.0,12.1282,12.25,12.076,12.1543,1323200.0
2013-01-25 10:00:00,13.97,14.01,13.85,13.85,1040300.0,12.1543,12.1891,12.0499,12.0499,1040300.0
2013-01-25 10:30:00,13.85,13.95,13.82,13.93,650600.0,12.0499,12.1369,12.0237,12.1195,650600.0
2013-01-25 11:00:00,13.93,13.94,13.83,13.84,1172500.0,12.1195,12.1282,12.0324,12.0411,1172500.0
2013-01-25 11:30:00,13.84,13.85,13.83,13.84,547700.0,12.0411,12.0499,12.0324,12.0411,547700.0
2013-01-25 12:00:00,13.83,13.98,13.83,13.96,799200.0,12.0324,12.163,12.0324,12.1456,799200.0
2013-01-25 12:30:00,13.97,14.03,13.96,14.03,383600.0,12.1543,12.2065,12.1456,12.2065,383600.0
2013-01-25 13:00:00,14.03,14.07,13.98,14.06,522900.0,12.2065,12.2413,12.163,12.2326,522900.0
2013-01-25 13:30:00,14.06,14.09,14.04,14.04,449000.0,12.2326,12.2587,12.2152,12.2152,449000.0
2013-01-25 14:00:00,14.04,14.18,14.04,14.12,985400.0,12.2152,12.337,12.2152,12.2848,985400.0
2013-01-25 14:30:00,14.13,14.18,14.09,14.09,568000.0,12.2935,12.337,12.2587,12.2587,568000.0
2013-01-25 15:00:00,14.1,14.15,14.08,14.15,520000.0,12.2674,12.3109,12.25,12.3109,520000.0
2013-01-25 15:30:00,14.15,14.17,14.12,14.17,1416600.0,12.3109,12.3283,12.2848,12.3283,1416600.0
2013-01-28 09:30:00,14.17,14.2,14.03,14.05,784600.0,12.3283,12.3544,12.2065,12.2239,784600.0
2013-01-28 10:00:00,14.04,14.07,13.94,14.04,838100.0,12.2152,12.2413,12.1282,12.2152,838100.0
2013-01-28 10:30:00,14.04,14.07,13.95,13.95,697400.0,12.2152,12.2413,12.1369,12.1369,697400.0
2013-01-28 11:00:00,13.95,13.98,13.9,13.93,874700.0,12.1369,12.163,12.0934,12.1195,874700.0
2013-01-28 11:30:00,13.93,13.98,13.91,13.93,1216300.0,12.1195,12.163,12.1021,12.1195,1216300.0
2013-01-28 12:00:00,13.93,13.99,13.93,13.99,686700.0,12.1195,12.1717,12.1195,12.1717,686700.0
2013-01-28 12:30:00,13.99,14.11,13.98,14.1,544800.0,12.1717,12.2761,12.163,12.2674,544800.0
2013-01-28 13:00:00,14.09,14.1,13.96,13.99,417100.0,12.2587,12.2674,12.1456,12.1717,417100.0
2013-01-28 13:30:00,13.99,14.04,13.97,14.04,398100.0,12.1717,12.2152,12.1543,12.2152,398100.0
2013-01-28 14:00:00,14.04,14.04,13.92,13.95,636100.0,12.2152,12.2152,12.1108,12.1369,636100.0
2013-01-28 14:30:00,13.96,13.97,13.92,13.93,515700.0,12.1456,12.1543,12.1108,12.1195,515700.0
2013-01-28 15:00:00,13.93,13.96,13.91,13.94,484700.0,12.1195,12.1456,12.1021,12.1282,484700.0
2013-01-28 15:30:00,13.94,13.96,13.91,13.94,1109400.0,12.1282,12.1456,12.1021,12.1282,1109400.0
2013-01-29 09:30:00,13.89,13.93,13.65,13.84,1559000.0,12.0847,12.1195,11.8758,12.0411,1559000.0
2013-01-29 10:00:00,13.84,13.9,13.78,13.83,1241900.0,12.0411,12.0934,11.9889,12.0324,1241900.0
2013-01-29 10:30:00,13.83,13.83,13.74,13.78,1581300.0,12.0324,12.0324,11.9541,11.9889,1581300.0
2013-01-29 11:00:00,13.78,13.79,13.69,13.76,1155700.0,11.9889,11.9976,11.9106,11.9715,1155700.0
2013-01-29 11:30:00,13.75,13.86,13.7,13.8,1578200.0,11.9628,12.0586,11.9193,12.0063,1578200.0
2013-01-29 12:00:00,13.79,13.8,13.75,13.8,531100.0,11.9976,12.0063,11.9628,12.0063,531100.0
2013-01-29 12:30:00,13.79,13.81,13.76,13.8,507800.0,11.9976,12.015,11.9715,12.0063,507800.0
2013-01-29 13:00:00,13.79,13.8,13.69,13.75,761500.0,11.9976,12.0063,11.9106,11.9628,761500.0
2013-01-29 13:30:00,13.75,13.78,13.69,13.7,701000.0,11.9628,11.9889,11.9106,11.9193,701000.0
2013-01-29 14:00:00,13.7,13.76,13.66,13.7,744600.0,11.9193,11.9715,11.8845,11.9193,744600.0
2013-01-29 14:30:00,13.71,13.72,13.66,13.69,834600.0,11.928,11.9367,11.8845,11.9106,834600.0
2013-01-29 15:00:00,13.7,13.7,13.66,13.69,792200.0,11.9193,11.9193,11.8845,11.9106,792200.0
2013-01-29 15:30:00,13.69,13.7,13.61,13.67,2769500.0,11.9106,11.9193,11.841,11.8932,2769500.0
2013-01-30 09:30:00,13.72,13.84,13.68,13.73,978000.0,11.9367,12.0411,11.9019,11.9454,978000.0
2013-01-30 10:00:00,13.73,13.76,13.68,13.7,454500.0,11.9454,11.9715,11.9019,11.9193,454500.0
2013-01-30 10:30:00,13.7,13.8,13.7,13.79,750300.0,11.9193,12.0063,11.9193,11.9976,750300.0
2013-01-30 11:00:00,13.79,13.87,13.79,13.86,483300.0,11.9976,12.0673,11.9976,12.0586,483300.0
2013-01-30 11:30:00,13.87,13.92,13.86,13.88,536600.0,12.0673,12.1108,12.0586,12.076,536600.0
2013-01-30 12:00:00,13.88,13.88,13.79,13.79,396900.0,12.076,12.076,11.9976,11.9976,396900.0
2013-01-30 12:30:00,13.79,13.81,13.76,13.8,323600.0,11.9976,12.015,11.9715,12.0063,323600.0
2013-01-30 13:00:00,13.81,13.84,13.8,13.83,160100.0,12.015,12.0411,12.0063,12.0324,160100.0
2013-01-30 13:30:00,13.83,13.86,13.82,13.86,390700.0,12.0324,12.0586,12.0237,12.0586,390700.0
2013-01-30 14:00:00,13.86,13.89,13.85,13.89,499200.0,12.0586,12.0847,12.0499,12.0847,499200.0
2013-01-30 14:30:00,13.89,13.89,13.82,13.87,649100.0,12.0847,12.0847,12.0237,12.0673,649100.0
2013-01-30 15:00:00,13.87,13.87,13.82,13.86,585500.0,12.0673,12.0673,12.0237,12.0586,585500.0
2013-01-30 15:30:00,13.86,13.9,13.81,13.83,1758500.0,12.0586,12.0934,12.015,12.0324,1758500.0
2013-01-31 09:30:00,13.77,13.88,13.74,13.75,672200.0,11.9802,12.076,11.9541,11.9628,672200.0
2013-01-31 10:00:00,13.74,13.89,13.71,13.85,812800.0,11.9541,12.0847,11.928,12.0499,812800.0
2013-01-31 10:30:00,13.86,13.9,13.75,13.77,731200.0,12.0586,12.0934,11.9628,11.9802,731200.0
2013-01-31 11:00:00,13.77,13.79,13.74,13.74,337000.0,11.9802,11.9976,11.9541,11.9541,337000.0
2013-01-31 11:30:00,13.74,13.83,13.72,13.79,427900.0,11.9541,12.0324,11.9367,11.9976,427900.0
2013-01-31 12:00:00,13.79,13.81,13.78,13.8,177500.0,11.9976,12.015,11.9889,12.0063,177500.0
2013-01-31 12:30:00,13.8,13.82,13.77,13.82,197000.0,12.0063,12.0237,11.9802,12.0237,197000.0
2013-01-31 13:00:00,13.82,13.82,13.75,13.75,140600.0,12.0237,12.0237,11.9628,11.9628,140600.0
2013-01-31 13:30:00,13.76,13.77,13.74,13.75,164600.0,11.9715,11.9802,11.9541,11.9628,164600.0
2013-01-31 14:00:00,13.75,13.83,13.75,13.83,274800.0,11.9628,12.0324,11.9628,12.0324,274800.0
2013-01-31 14:30:00,13.83,13.85,13.81,13.82,385800.0,12.0324,12.0499,12.015,12.0237,385800.0
2013-01-31 15:00:00,13.82,13.9,13.82,13.9,683100.0,12.0237,12.0934,12.0237,12.0934,683100.0
2013-01-31 15:30:00,13.9,13.92,13.86,13.89,1317400.0,12.0934,12.1108,12.0586,12.0847,1317400.0
2013-02-01 09:30:00,13.97,14.09,13.93,13.96,1084400.0,12.1543,12.2587,12.1195,12.1456,1084400.0
2013-02-01 10:00:00,13.96,14.08,13.96,14.03,1136600.0,12.1456,12.25,12.1456,12.2065,1136600.0
2013-02-01 10:30:00,14.03,14.04,13.87,13.93,947000.0,12.2065,12.2152,12.0673,12.1195,947000.0
2013-02-01 11:00:00,13.93,13.94,13.85,13.86,384000.0,12.1195,12.1282,12.0499,12.0586,384000.0
2013-02-01 11:30:00,13.86,13.98,13.83,13.91,679900.0,12.0586,12.163,12.0324,12.1021,679900.0
2013-02-01 12:00:00,13.92,13.94,13.88,13.9,370100.0,12.1108,12.1282,12.076,12.0934,370100.0
2013-02-01 12:30:00,13.9,13.9,13.82,13.84,348800.0,12.0934,12.0934,12.0237,12.0411,348800.0
2013-02-01 13:00:00,13.84,13.87,13.83,13.84,316900.0,12.0411,12.0673,12.0324,12.0411,316900.0
2013-02-01 13:30:00,13.84,13.85,13.76,13.82,484600.0,12.0411,12.0499,11.9715,12.0237,484600.0
2013-02-01 14:00:00,13.81,13.82,13.74,13.79,709600.0,12.015,12.0237,11.9541,11.9976,709600.0
2013-02-01 14:30:00,13.79,13.88,13.78,13.79,1590700.0,11.9976,12.076,11.9889,11.9976,1590700.0
2013-02-01 15:00:00,13.78,13.79,13.74,13.78,493900.0,11.9889,11.9976,11.9541,11.9889,493900.0
2013-02-01 15:30:00,13.78,13.86,13.74,13.81,1057300.0,11.9889,12.0586,11.9541,12.015,1057300.0
2013-02-04 09:30:00,13.5,13.95,13.44,13.91,1357100.0,11.7453,12.1369,11.6931,12.1021,1357100.0
2013-02-04 10:00:00,13.91,13.95,13.89,13.91,476600.0,12.1021,12.1369,12.0847,12.1021,476600.0
2013-02-04 10:30:00,13.91,13.92,13.76,13.88,859800.0,12.1021,12.1108,11.9715,12.076,859800.0
2013-02-04 11:00:00,13.87,13.94,13.81,13.83,688700.0,12.0673,12.1282,12.015,12.0324,688700.0
2013-02-04 11:30:00,13.82,13.85,13.7,13.71,483700.0,12.0237,12.0499,11.9193,11.928,483700.0
2013-02-04 12:00:00,13.71,13.73,13.64,13.73,682600.0,11.928,11.9454,11.8671,11.9454,682600.0
2013-02-04 12:30:00,13.73,13.77,13.71,13.74,361900.0,11.9454,11.9802,11.928,11.9541,361900.0
2013-02-04 13:00:00,13.74,13.82,13.73,13.81,334500.0,11.9541,12.0237,11.9454,12.015,334500.0
2013-02-04 13:30:00,13.8,13.84,13.79,13.84,379000.0,12.0063,12.0411,11.9976,12.0411,379000.0
2013-02-04 14:00:00,13.84,13.85,13.81,13.85,508600.0,12.0411,12.0499,12.015,12.0499,508600.0
2013-02-04 14:30:00,13.85,13.88,13.82,13.86,654300.0,12.0499,12.076,12.0237,12.0586,654300.0
2013-02-04 15:00:00,13.86,13.88,13.82,13.84,829800.0,12.0586,12.076,12.0237,12.0411,829800.0
2013-02-04 15:30:00,13.84,13.86,13.8,13.86,1935800.0,12.0411,12.0586,12.0063,12.0586,1935800.0
2013-02-05 09:30:00,13.83,13.99,13.83,13.95,1337800.0,12.0324,12.1717,12.0324,12.1369,1337800.0
2013-02-05 10:00:00,13.96,14.03,13.94,14.03,1515400.0,12.1456,12.2065,12.1282,12.2065,1515400.0
2013-02-05 10:30:00,14.03,14.1,13.96,13.99,3034900.0,12.2065,12.2674,12.1456,12.1717,3034900.0
2013-02-05 11:00:00,13.99,14.0,13.96,13.98,2792100.0,12.1717,12.1804,12.1456,12.163,2792100.0
2013-02-05 11:30:00,13.98,14.0,13.89,13.89,1651800.0,12.163,12.1804,12.0847,12.0847,1651800.0
2013-02-05 12:00:00,13.89,13.95,13.87,13.91,1285900.0,12.0847,12.1369,12.0673,12.1021,1285900.0
2013-02-05 12:30:00,13.91,13.92,13.87,13.89,509300.0,12.1021,12.1108,12.0673,12.0847,509300.0
2013-02-05 13:00:00,13.9,13.91,13.8,13.82,934700.0,12.0934,12.1021,12.0063,12.0237,934700.0
2013-02-05 13:30:00,13.82,13.85,13.8,13.83,607200.0,12.0237,12.0499,12.0063,12.0324,607200.0
2013-02-05 14:00:00,13.82,13.88,13.81,13.87,457000.0,12.0237,12.076,12.015,12.0673,457000.0
2013-02-05 14:30:00,13.87,13.89,13.86,13.88,666900.0,12.0673,12.0847,12.0586,12.076,666900.0
2013-02-05 15:00:00,13.88,13.92,13.86,13.89,1369600.0,12.076,12.1108,12.0586,12.0847,1369600.0
2013-02-05 15:30:00,13.88,13.93,13.88,13.93,2204700.0,12.076,12.1195,12.076,12.1195,2204700.0
2013-02-06 09:30:00,13.91,14.1,13.91,14.07,1727600.0,12.1021,12.2674,12.1021,12.2413,1727600.0
2013-02-06 10:00:00,14.07,14.2,14.03,14.17,1598600.0,12.2413,12.3544,12.2065,12.3283,1598600.0
2013-02-06 10:30:00,14.16,14.25,14.16,14.25,2012000.0,12.3196,12.3979,12.3196,12.3979,2012000.0
2013-02-06 11:00:00,14.24,14.31,14.2,14.2,1578600.0,12.3892,12.4501,12.3544,12.3544,1578600.0
2013-02-06 11:30:00,14.2,14.21,14.17,14.21,727600.0,12.3544,12.3631,12.3283,12.3631,727600.0
2013-02-06 12:00:00,14.21,14.33,14.2,14.29,1169800.0,12.3631,12.4675,12.3544,12.4327,1169800.0
2013-02-06 12:30:00,14.29,14.36,14.28,14.32,705700.0,12.4327,12.4936,12.424,12.4588,705700.0
2013-02-06 13:00:00,14.31,14.35,14.27,14.34,858200.0,12.4501,12.4849,12.4153,12.4762,858200.0
2013-02-06 13:30:00,14.33,14.36,14.32,14.35,458200.0,12.4675,12.4936,12.4588,12.4849,458200.0
2013-02-06 14:00:00,14.34,14.41,14.32,14.4,1001600.0,12.4762,12.5371,12.4588,12.5284,1001600.0
2013-02-06 14:30:00,14.4,14.45,14.36,14.38,741200.0,12.5284,12.5719,12.4936,12.511,741200.0
2013-02-06 15:00:00,14.38,14.39,14.32,14.36,786500.0,12.511,12.5197,12.4588,12.4936,786500.0
2013-02-06 15:30:00,14.36,14.49,14.35,14.47,1623500.0,12.4936,12.6067,12.4849,12.5893,1623500.0
2013-02-07 09:30:00,14.49,14.73,14.47,14.52,1530900.0,12.6067,12.8155,12.5893,12.6328,1530900.0
2013-02-07 10:00:00,14.52,14.53,14.46,14.48,872600.0,12.6328,12.6415,12.5806,12.598,872600.0
2013-02-07 10:30:00,14.49,14.61,14.46,14.59,1352800.0,12.6067,12.7111,12.5806,12.6937,1352800.0
2013-02-07 11:00:00,14.59,14.66,14.57,14.65,888700.0,12.6937,12.7546,12.6763,12.7459,888700.0
2013-02-07 11:30:00,14.64,14.71,14.62,14.7,1253800.0,12.7372,12.7981,12.7198,12.7894,1253800.0
2013-02-07 12:00:00,14.69,14.75,14.67,14.75,1464300.0,12.7807,12.8329,12.7633,12.8329,1464300.0
2013-02-07 12:30:00,14.75,14.75,14.73,14.75,1312100.0,12.8329,12.8329,12.8155,12.8329,1312100.0
2013-02-07 13:00:00,14.74,14.79,14.72,14.72,1430100.0,12.8242,12.8677,12.8068,12.8068,1430100.0
2013-02-07 13:30:00,14.73,14.86,14.7,14.82,1123200.0,12.8155,12.9286,12.7894,12.8938,1123200.0
2013-02-07 14:00:00,14.82,14.88,14.81,14.85,1176900.0,12.8938,12.946,12.8851,12.9199,1176900.0
2013-02-07 14:30:00,14.84,14.86,14.79,14.85,860400.0,12.9112,12.9286,12.8677,12.9199,860400.0
2013-02-07 15:00:00,14.85,14.85,14.78,14.79,912000.0,12.9199,12.9199,12.859,12.8677,912000.0
2013-02-07 15:30:00,14.79,14.89,14.78,14.86,2022100.0,12.8677,12.9547,12.859,12.9286,2022100.0
2013-02-08 09:30:00,14.77,14.88,14.7,14.73,942900.0,12.8503,12.946,12.7894,12.8155,942900.0
2013-02-08 10:00:00,14.73,14.77,14.59,14.61,1548500.0,12.8155,12.8503,12.6937,12.7111,1548500.0
2013-02-08 10:30:00,14.61,14.64,14.56,14.64,847000.0,12.7111,12.7372,12.6676,12.7372,847000.0
2013-02-08 11:00:00,14.64,14.66,14.59,14.59,622500.0,12.7372,12.7546,12.6937,12.6937,622500.0
2013-02-08 11:30:00,14.59,14.63,14.52,14.63,803100.0,12.6937,12.7285,12.6328,12.7285,803100.0
2013-02-08 12:00:00,14.63,14.71,14.63,14.68,420600.0,12.7285,12.7981,12.7285,12.772,420600.0
2013-02-08 12:30:00,14.68,14.69,14.6,14.64,685600.0,12.772,12.7807,12.7024,12.7372,685600.0
2013-02-08 13:00:00,14.63,14.64,14.58,14.6,438000.0,12.7285,12.7372,12.685,12.7024,438000.0
2013-02-08 13:30:00,14.6,14.65,14.58,14.65,351600.0,12.7024,12.7459,12.685,12.7459,351600.0
2013-02-08 14:00:00,14.65,14.67,14.62,14.64,228900.0,12.7459,12.7633,12.7198,12.7372,228900.0
2013-02-08 14:30:00,14.63,14.64,14.59,14.59,218300.0,12.7285,12.7372,12.6937,12.6937,218300.0
2013-02-08 15:00:00,14.59,14.62,14.55,14.62,462000.0,12.6937,12.7198,12.6589,12.7198,462000.0
2013-02-08 15:30:00,14.61,14.63,14.55,14.61,1307200.0,12.7111,12.7285,12.6589,12.7111,1307200.0
2013-02-11 09:30:00,14.66,14.9,14.64,14.81,1056700.0,12.7546,12.9634,12.7372,12.8851,1056700.0
2013-02-11 10:00:00,14.81,14.82,14.73,14.76,432700.0,12.8851,12.8938,12.8155,12.8416,432700.0
2013-02-11 10:30:00,14.76,14.77,14.7,14.71,538200.0,12.8416,12.8503,12.7894,12.7981,538200.0
2013-02-11 11:00:00,14.72,14.75,14.63,14.64,353400.0,12.8068,12.8329,12.7285,12.7372,353400.0
2013-02-11 11:30:00,14.63,14.66,14.61,14.66,401600.0,12.7285,12.7546,12.7111,12.7546,401600.0
2013-02-11 12:00:00,14.66,14.73,14.65,14.7,375100.0,12.7546,12.8155,12.7459,12.7894,375100.0
2013-02-11 12:30:00,14.7,14.71,14.67,14.71,210400.0,12.7894,12.7981,12.7633,12.7981,210400.0
2013-02-11 13:00:00,14.71,14.71,14.64,14.64,172400.0,12.7981,12.7981,12.7372,12.7372,172400.0
2013-02-11 13:30:00,14.64,14.67,14.62,14.67,264600.0,12.7372,12.7633,12.7198,12.7633,264600.0
2013-02-11 14:00:00,14.67,14.72,14.66,14.7,241400.0,12.7633,12.8068,12.7546,12.7894,241400.0
2013-02-11 14:30:00,14.7,14.75,14.69,14.72,371300.0,12.7894,12.8329,12.7807,12.8068,371300.0
2013-02-11 15:00:00,14.72,14.8,14.71,14.79,610900.0,12.8068,12.8764,12.7981,12.8677,610900.0
2013-02-11 15:30:00,14.79,14.83,14.68,14.69,2209200.0,12.8677,12.9025,12.772,12.7807,2209200.0
2013-02-12 09:30:00,14.64,14.74,14.6,14.66,743900.0,12.7372,12.8242,12.7024,12.7546,743900.0
2013-02-12 10:00:00,14.66,14.79,14.66,14.76,533000.0,12.7546,12.8677,12.7546,12.8416,533000.0
2013-02-12 10:30:00,14.76,14.79,14.66,14.66,475200.0,12.8416,12.8677,12.7546,12.7546,475200.0
2013-02-12 11:00:00,14.66,14.68,14.6,14.67,373900.0,12.7546,12.772,12.7024,12.7633,373900.0
2013-02-12 11:30:00,14.67,14.67,14.59,14.63,404900.0,12.7633,12.7633,12.6937,12.7285,404900.0
2013-02-12 12:00:00,14.63,14.68,14.57,14.57,342400.0,12.7285,12.772,12.6763,12.6763,342400.0
2013-02-12 12:30:00,14.57,14.58,14.55,14.57,500500.0,12.6763,12.685,12.6589,12.6763,500500.0
2013-02-12 13:00:00,14.57,14.6,14.56,14.57,451200.0,12.6763,12.7024,12.6676,12.6763,451200.0
2013-02-12 13:30:00,14.57,14.61,14.56,14.6,362300.0,12.6763,12.7111,12.6676,12.7024,362300.0
2013-02-12 14:00:00,14.6,14.6,14.54,14.55,332600.0,12.7024,12.7024,12.6502,12.6589,332600.0
2013-02-12 14:30:00,14.55,14.57,14.52,14.53,635300.0,12.6589,12.6763,12.6328,12.6415,635300.0
2013-02-12 15:00:00,14.52,14.54,14.5,14.53,646000.0,12.6328,12.6502,12.6154,12.6415,646000.0
2013-02-12 15:30:00,14.52,14.53,14.46,14.51,941200.0,12.6328,12.6415,12.5806,12.6241,941200.0
2013-02-13 09:30:00,14.57,14.68,14.5,14.65,526200.0,12.6763,12.772,12.6154,12.7459,526200.0
2013-02-13 10:00:00,14.65,14.73,14.61,14.62,597000.0,12.7459,12.8155,12.7111,12.7198,597000.0
2013-02-13 10:30:00,14.62,14.66,14.54,14.66,446700.0,12.7198,12.7546,12.6502,12.7546,446700.0
2013-02-13 11:00:00,14.66,14.7,14.55,14.57,666900.0,12.7546,12.7894,12.6589,12.6763,666900.0
2013-02-13 11:30:00,14.57,14.6,14.56,14.58,212100.0,12.6763,12.7024,12.6676,12.685,212100.0
2013-02-13 12:00:00,14.58,14.59,14.56,14.58,231600.0,12.685,12.6937,12.6676,12.685,231600.0
2013-02-13 12:30:00,14.58,14.64,14.55,14.63,557900.0,12.685,12.7372,12.6589,12.7285,557900.0
2013-02-13 13:00:00,14.63,14.66,14.61,14.64,271000.0,12.7285,12.7546,12.7111,12.7372,271000.0
2013-02-13 13:30:00,14.64,14.7,14.63,14.7,556100.0,12.7372,12.7894,12.7285,12.7894,556100.0
2013-02-13 14:00:00,14.7,14.74,14.69,14.74,333000.0,12.7894,12.8242,12.7807,12.8242,333000.0
2013-02-13 14:30:00,14.73,14.74,14.7,14.7,193600.0,12.8155,12.8242,12.7894,12.7894,193600.0
2013-02-13 15:00:00,14.71,14.8,14.7,14.77,734300.0,12.7981,12.8764,12.7894,12.8503,734300.0
2013-02-13 15:30:00,14.77,14.78,14.73,14.77,1263400.0,12.8503,12.859,12.8155,12.8503,1263400.0
2013-02-14 09:30:00,14.6,14.68,14.2,14.45,2525800.0,12.7024,12.772,12.3544,12.5719,2525800.0
2013-02-14 10:00:00,14.46,14.54,14.46,14.47,1043100.0,12.5806,12.6502,12.5806,12.5893,1043100.0
2013-02-14 10:30:00,14.47,14.51,14.27,14.27,1390000.0,12.5893,12.6241,12.4153,12.4153,1390000.0
2013-02-14 11:00:00,14.28,14.38,14.27,14.33,744800.0,12.424,12.511,12.4153,12.4675,744800.0
2013-02-14 11:30:00,14.33,14.35,14.14,14.2,1276100.0,12.4675,12.4849,12.3022,12.3544,1276100.0
2013-02-14 12:00:00,14.2,14.25,14.19,14.24,666500.0,12.3544,12.3979,12.3457,12.3892,666500.0
2013-02-14 12:30:00,14.25,14.25,14.22,14.25,584100.0,12.3979,12.3979,12.3718,12.3979,584100.0
2013-02-14 13:00:00,14.25,14.25,14.08,14.11,1276900.0,12.3979,12.3979,12.25,12.2761,1276900.0
2013-02-14 13:30:00,14.11,14.19,14.1,14.16,720900.0,12.2761,12.3457,12.2674,12.3196,720900.0
2013-02-14 14:00:00,14.16,14.16,14.02,14.07,2161100.0,12.3196,12.3196,12.1978,12.2413,2161100.0
2013-02-14 14:30:00,14.07,14.19,14.06,14.18,1367200.0,12.2413,12.3457,12.2326,12.337,1367200.0
2013-02-14 15:00:00,14.18,14.24,14.17,14.21,1213500.0,12.337,12.3892,12.3283,12.3631,1213500.0
2013-02-14 15:30:00,14.21,14.28,14.21,14.25,1783300.0,12.3631,12.424,12.3631,12.3979,1783300.0
2013-02-15 09:30:00,14.37,14.56,14.31,14.45,2763800.0,12.5023,12.6676,12.4501,12.5719,2763800.0
2013-02-15 10:00:00,14.45,14.52,14.43,14.44,1897000.0,12.5719,12.6328,12.5545,12.5632,1897000.0
2013-02-15 10:30:00,14.44,14.48,14.38,14.45,648100.0,12.5632,12.598,12.511,12.5719,648100.0
2013-02-15 11:00:00,14.46,14.47,14.41,14.42,941000.0,12.5806,12.5893,12.5371,12.5458,941000.0
2013-02-15 11:30:00,14.43,14.45,14.32,14.44,544100.0,12.5545,12.5719,12.4588,12.5632,544100.0
2013-02-15 12:00:00,14.45,14.45,14.33,14.37,788300.0,12.5719,12.5719,12.4675,12.5023,788300.0
2013-02-15 12:30:00,14.37,14.42,14.36,14.4,578800.0,12.5023,12.5458,12.4936,12.5284,578800.0
2013-02-15 13:00:00,14.4,14.43,14.37,14.4,1250900.0,12.5284,12.5545,12.5023,12.5284,1250900.0
2013-02-15 13:30:00,14.41,14.43,14.38,14.43,1169000.0,12.5371,12.5545,12.511,12.5545,1169000.0
2013-02-15 14:00:00,14.43,14.43,14.34,14.35,647300.0,12.5545,12.5545,12.4762,12.4849,647300.0
2013-02-15 14:30:00,14.34,14.37,14.31,14.37,393900.0,12.4762,12.5023,12.4501,12.5023,393900.0
2013-02-15 15:00:00,14.37,14.44,14.36,14.43,675500.0,12.5023,12.5632,12.4936,12.5545,675500.0
2013-02-15 15:30:00,14.43,14.45,14.39,14.45,1429500.0,12.5545,12.5719,12.5197,12.5719,1429500.0
2013-02-19 09:30:00,14.4,14.61,14.4,14.6,1116900.0,12.5284,12.7111,12.5284,12.7024,1116900.0
2013-02-19 10:00:00,14.6,14.61,14.52,14.6,587500.0,12.7024,12.7111,12.6328,12.7024,587500.0
2013-02-19 10:30:00,14.6,14.62,14.53,14.55,537300.0,12.7024,12.7198,12.6415,12.6589,537300.0
2013-02-19 11:00:00,14.56,14.56,14.51,14.52,257900.0,12.6676,12.6676,12.6241,12.6328,257900.0
2013-02-19 11:30:00,14.53,14.56,14.47,14.5,516100.0,12.6415,12.6676,12.5893,12.6154,516100.0
2013-02-19 12:00:00,14.5,14.5,14.41,14.43,482500.0,12.6154,12.6154,12.5371,12.5545,482500.0
2013-02-19 12:30:00,14.43,14.44,14.37,14.42,620100.0,12.5545,12.5632,12.5023,12.5458,620100.0
2013-02-19 13:00:00,14.41,14.45,14.37,14.39,702500.0,12.5371,12.5719,12.5023,12.5197,702500.0
2013-02-19 13:30:00,14.39,14.4,14.32,14.37,437400.0,12.5197,12.5284,12.4588,12.5023,437400.0
2013-02-19 14:00:00,14.37,14.41,14.27,14.29,710200.0,12.5023,12.5371,12.4153,12.4327,710200.0
2013-02-19 14:30:00,14.3,14.31,14.25,14.27,1073400.0,12.4414,12.4501,12.3979,12.4153,1073400.0
2013-02-19 15:00:00,14.28,14.33,14.2,14.31,1445900.0,12.424,12.4675,12.3544,12.4501,1445900.0
2013-02-19 15:30:00,14.31,14.31,14.24,14.29,2961800.0,12.4501,12.4501,12.3892,12.4327,2961800.0
2013-02-20 09:30:00,14.29,14.32,14.1,14.11,773800.0,12.4327,12.4588,12.2674,12.2761,773800.0
2013-02-20 10:00:00,14.11,14.11,13.99,14.04,1210500.0,12.2761,12.2761,12.1717,12.2152,1210500.0
2013-02-20 10:30:00,14.04,14.05,13.9,14.0,1841100.0,12.2152,12.2239,12.0934,12.1804,1841100.0
2013-02-20 11:00:00,14.0,14.05,13.97,14.01,2527500.0,12.1804,12.2239,12.1543,12.1891,2527500.0
2013-02-20 11:30:00,14.0,14.05,13.97,13.99,1186000.0,12.1804,12.2239,12.1543,12.1717,1186000.0
2013-02-20 12:00:00,13.99,14.0,13.96,13.97,536200.0,12.1717,12.1804,12.1456,12.1543,536200.0
2013-02-20 12:30:00,13.98,13.99,13.97,13.99,341200.0,12.163,12.1717,12.1543,12.1717,341200.0
2013-02-20 13:00:00,13.99,14.0,13.98,13.98,684700.0,12.1717,12.1804,12.163,12.163,684700.0
2013-02-20 13:30:00,13.99,13.99,13.98,13.98,622700.0,12.1717,12.1717,12.163,12.163,622700.0
2013-02-20 14:00:00,13.99,13.99,13.96,13.99,564100.0,12.1717,12.1717,12.1456,12.1717,564100.0
2013-02-20 14:30:00,13.98,14.0,13.93,13.94,623300.0,12.163,12.1804,12.1195,12.1282,623300.0
2013-02-20 15:00:00,13.94,13.94,13.81,13.87,985300.0,12.1282,12.1282,12.015,12.0673,985300.0
2013-02-20 15:30:00,13.87,13.87,13.78,13.81,1514600.0,12.0673,12.0673,11.9889,12.015,1514600.0
2013-02-21 09:30:00,13.96,13.99,13.55,13.55,2996000.0,12.1456,12.1717,11.7888,11.7888,2996000.0
2013-02-21 10:00:00,13.55,13.59,13.39,13.46,3556900.0,11.7888,11.8236,11.6496,11.7105,3556900.0
2013-02-21 10:30:00,13.45,13.47,13.35,13.44,1379100.0,11.7018,11.7192,11.6148,11.6931,1379100.0
2013-02-21 11:00:00,13.43,13.45,13.35,13.36,956400.0,11.6844,11.7018,11.6148,11.6235,956400.0
2013-02-21 11:30:00,13.37,13.42,13.35,13.4,1215200.0,11.6322,11.6757,11.6148,11.6583,1215200.0
2013-02-21 12:00:00,13.39,13.4,13.23,13.27,1815900.0,11.6496,11.6583,11.5104,11.5452,1815900.0
2013-02-21 12:30:00,13.27,13.27,13.16,13.22,1870400.0,11.5452,11.5452,11.4495,11.5017,1870400.0
2013-02-21 13:00:00,13.22,13.31,13.21,13.25,1317300.0,11.5017,11.58,11.493,11.5278,1317300.0
2013-02-21 13:30:00,13.25,13.51,13.23,13.49,1843500.0,11.5278,11.754,11.5104,11.7366,1843500.0
2013-02-21 14:00:00,13.49,13.51,13.38,13.42,806700.0,11.7366,11.754,11.6409,11.6757,806700.0
2013-02-21 14:30:00,13.42,13.56,13.41,13.51,850000.0,11.6757,11.7975,11.667,11.754,850000.0
2013-02-21 15:00:00,13.51,13.6,13.48,13.6,716400.0,11.754,11.8323,11.7279,11.8323,716400.0
2013-02-21 15:30:00,13.6,13.64,13.54,13.55,1336200.0,11.8323,11.8671,11.7801,11.7888,1336200.0
2013-02-22 09:30:00,13.59,13.67,13.39,13.55,1126100.0,11.8236,11.8932,11.6496,11.7888,1126100.0
2013-02-22 10:00:00,13.55,13.65,13.5,13.5,815700.0,11.7888,11.8758,11.7453,11.7453,815700.0
2013-02-22 10:30:00,13.5,13.51,13.4,13.44,856400.0,11.7453,11.754,11.6583,11.6931,856400.0
2013-02-22 11:00:00,13.43,13.51,13.41,13.5,1131800.0,11.6844,11.754,11.667,11.7453,1131800.0
2013-02-22 11:30:00,13.47,13.53,13.46,13.5,336100.0,11.7192,11.7714,11.7105,11.7453,336100.0
2013-02-22 12:00:00,13.5,13.66,13.49,13.66,486900.0,11.7453,11.8845,11.7366,11.8845,486900.0
2013-02-22 12:30:00,13.67,13.69,13.61,13.64,264800.0,11.8932,11.9106,11.841,11.8671,264800.0
2013-02-22 13:00:00,13.64,13.64,13.57,13.59,362700.0,11.8671,11.8671,11.8062,11.8236,362700.0
2013-02-22 13:30:00,13.6,13.67,13.6,13.63,200300.0,11.8323,11.8932,11.8323,11.8584,200300.0
2013-02-22 14:00:00,13.64,13.65,13.58,13.58,339000.0,11.8671,11.8758,11.8149,11.8149,339000.0
2013-02-22 14:30:00,13.58,13.61,13.55,13.6,429600.0,11.8149,11.841,11.7888,11.8323,429600.0
2013-02-22 15:00:00,13.6,13.73,13.6,13.7,784300.0,11.8323,11.9454,11.8323,11.9193,784300.0
2013-02-22 15:30:00,13.71,13.77,13.69,13.76,1061900.0,11.928,11.9802,11.9106,11.9715,1061900.0
2013-02-25 09:30:00,13.84,14.31,13.82,14.29,2386000.0,12.0411,12.4501,12.0237,12.4327,2386000.0
2013-02-25 10:00:00,14.29,14.31,14.2,14.22,1554300.0,12.4327,12.4501,12.3544,12.3718,1554300.0
2013-02-25 10:30:00,14.22,14.26,14.2,14.21,1251700.0,12.3718,12.4066,12.3544,12.3631,1251700.0
2013-02-25 11:00:00,14.2,14.21,14.09,14.14,1015800.0,12.3544,12.3631,12.2587,12.3022,1015800.0
2013-02-25 11:30:00,14.13,14.16,14.11,14.15,642700.0,12.2935,12.3196,12.2761,12.3109,642700.0
2013-02-25 12:00:00,14.15,14.21,14.13,14.19,628400.0,12.3109,12.3631,12.2935,12.3457,628400.0
2013-02-25 12:30:00,14.18,14.34,14.14,14.33,1161900.0,12.337,12.4762,12.3022,12.4675,1161900.0
2013-02-25 13:00:00,14.32,14.32,14.25,14.27,1480700.0,12.4588,12.4588,12.3979,12.4153,1480700.0
2013-02-25 13:30:00,14.27,14.3,14.22,14.26,665000.0,12.4153,12.4414,12.3718,12.4066,665000.0
2013-02-25 14:00:00,14.25,14.28,14.17,14.25,1179400.0,12.3979,12.424,12.3283,12.3979,1179400.0
2013-02-25 14:30:00,14.24,14.29,14.2,14.2,624200.0,12.3892,12.4327,12.3544,12.3544,624200.0
2013-02-25 15:00:00,14.2,14.22,14.12,14.14,1190700.0,12.3544,12.3718,12.2848,12.3022,1190700.0
2013-02-25 15:30:00,14.15,14.17,14.01,14.04,2080000.0,12.3109,12.3283,12.1891,12.2152,2080000.0
2013-02-26 09:30:00,13.94,14.0,13.6,13.61,1516100.0,12.1282,12.1804,11.8323,11.841,1516100.0
2013-02-26 10:00:00,13.62,13.81,13.61,13.75,1757800.0,11.8497,12.015,11.841,11.9628,1757800.0
2013-02-26 10:30:00,13.75,13.83,13.7,13.79,1145100.0,11.9628,12.0324,11.9193,11.9976,1145100.0
2013-02-26 11:00:00,13.78,13.82,13.71,13.73,468000.0,11.9889,12.0237,11.928,11.9454,468000.0
2013-02-26 11:30:00,13.73,13.79,13.69,13.79,755700.0,11.9454,11.9976,11.9106,11.9976,755700.0
2013-02-26 12:00:00,13.78,13.82,13.72,13.72,308300.0,11.9889,12.0237,11.9367,11.9367,308300.0
2013-02-26 12:30:00,13.73,13.74,13.68,13.73,804300.0,11.9454,11.9541,11.9019,11.9454,804300.0
2013-02-26 13:00:00,13.74,13.88,13.72,13.85,663700.0,11.9541,12.076,11.9367,12.0499,663700.0
2013-02-26 13:30:00,13.85,13.86,13.85,13.85,546000.0,12.0499,12.0586,12.0499,12.0499,546000.0
2013-02-26 14:00:00,13.85,13.86,13.77,13.86,773000.0,12.0499,12.0586,11.9802,12.0586,773000.0
2013-02-26 14:30:00,13.86,13.96,13.85,13.89,580400.0,12.0586,12.1456,12.0499,12.0847,580400.0
2013-02-26 15:00:00,13.89,13.92,13.79,13.89,734200.0,12.0847,12.1108,11.9976,12.0847,734200.0
2013-02-26 15:30:00,13.9,13.94,13.89,13.91,947100.0,12.0934,12.1282,12.0847,12.1021,947100.0
2013-02-27 09:30:00,13.89,14.08,13.85,14.05,603200.0,12.0847,12.25,12.0499,12.2239,603200.0
2013-02-27 10:00:00,14.05,14.22,14.04,14.19,654600.0,12.2239,12.3718,12.2152,12.3457,654600.0
2013-02-27 10:30:00,14.19,14.35,14.16,14.32,1009400.0,12.3457,12.4849,12.3196,12.4588,1009400.0
2013-02-27 11:00:00,14.32,14.33,14.21,14.25,447500.0,12.4588,12.4675,12.3631,12.3979,447500.0
2013-02-27 11:30:00,14.25,14.25,14.18,14.19,292300.0,12.3979,12.3979,12.337,12.3457,292300.0
2013-02-27 12:00:00,14.19,14.22,14.18,14.21,348800.0,12.3457,12.3718,12.337,12.3631,348800.0
2013-02-27 12:30:00,14.21,14.24,14.18,14.21,374800.0,12.3631,12.3892,12.337,12.3631,374800.0
2013-02-27 13:00:00,14.22,14.22,14.15,14.17,244700.0,12.3718,12.3718,12.3109,12.3283,244700.0
2013-02-27 13:30:00,14.18,14.26,14.17,14.26,268500.0,12.337,12.4066,12.3283,12.4066,268500.0
2013-02-27 14:00:00,14.26,14.28,14.2,14.23,429200.0,12.4066,12.424,12.3544,12.3805,429200.0
2013-02-27 14:30:00,14.24,14.34,14.23,14.24,681200.0,12.3892,12.4762,12.3805,12.3892,681200.0
2013-02-27 15:00:00,14.24,14.33,14.23,14.33,454200.0,12.3892,12.4675,12.3805,12.4675,454200.0
2013-02-27 15:30:00,14.33,14.35,14.26,14.27,1502300.0,12.4675,12.4849,12.4066,12.4153,1502300.0
2013-02-28 09:30:00,14.34,14.4,14.28,14.39,1214100.0,12.4762,12.5284,12.424,12.5197,1214100.0
2013-02-28 10:00:00,14.39,14.41,14.32,14.32,999700.0,12.5197,12.5371,12.4588,12.4588,999700.0
2013-02-28 10:30:00,14.32,14.33,14.26,14.29,645800.0,12.4588,12.4675,12.4066,12.4327,645800.0
2013-02-28 11:00:00,14.27,14.33,14.24,14.32,362200.0,12.4153,12.4675,12.3892,12.4588,362200.0
2013-02-28 11:30:00,14.32,14.33,14.27,14.31,570800.0,12.4588,12.4675,12.4153,12.4501,570800.0
2013-02-28 12:00:00,14.32,14.34,14.3,14.32,200500.0,12.4588,12.4762,12.4414,12.4588,200500.0
2013-02-28 12:30:00,14.33,14.35,14.32,14.34,159300.0,12.4675,12.4849,12.4588,12.4762,159300.0
2013-02-28 13:00:00,14.34,14.37,14.32,14.37,180400.0,12.4762,12.5023,12.4588,12.5023,180400.0
2013-02-28 13:30:00,14.37,14.42,14.31,14.31,477400.0,12.5023,12.5458,12.4501,12.4501,477400.0
2013-02-28 14:00:00,14.32,14.37,14.29,14.37,231200.0,12.4588,12.5023,12.4327,12.5023,231200.0
2013-02-28 14:30:00,14.37,14.39,14.31,14.33,307500.0,12.5023,12.5197,12.4501,12.4675,307500.0
2013-02-28 15:00:00,14.33,14.34,14.26,14.3,322300.0,12.4675,12.4762,12.4066,12.4414,322300.0
2013-02-28 15:30:00,14.29,14.31,14.23,14.27,871400.0,12.4327,12.4501,12.3805,12.4153,871400.0
2013-03-01 09:30:00,14.26,14.95,14.26,14.9,2298200.0,12.4066,13.0069,12.4066,12.9634,2298200.0
2013-03-01 10:00:00,14.91,15.08,14.79,14.85,3259400.0,12.9721,13.12,12.8677,12.9199,3259400.0
2013-03-01 10:30:00,14.85,14.95,14.8,14.92,914500.0,12.9199,13.0069,12.8764,12.9808,914500.0
2013-03-01 11:00:00,14.92,14.95,14.82,14.82,745400.0,12.9808,13.0069,12.8938,12.8938,745400.0
2013-03-01 11:30:00,14.82,14.88,14.76,14.82,1047000.0,12.8938,12.946,12.8416,12.8938,1047000.0
2013-03-01 12:00:00,14.83,14.83,14.75,14.78,705200.0,12.9025,12.9025,12.8329,12.859,705200.0
2013-03-01 12:30:00,14.78,14.83,14.76,14.82,1323200.0,12.859,12.9025,12.8416,12.8938,1323200.0
2013-03-01 13:00:00,14.82,14.89,14.81,14.87,719900.0,12.8938,12.9547,12.8851,12.9373,719900.0
2013-03-01 13:30:00,14.87,14.88,14.79,14.87,300300.0,12.9373,12.946,12.8677,12.9373,300300.0
2013-03-01 14:00:00,14.88,14.89,14.87,14.89,407000.0,12.946,12.9547,12.9373,12.9547,407000.0
2013-03-01 14:30:00,14.89,14.9,14.84,14.9,595600.0,12.9547,12.9634,12.9112,12.9634,595600.0
2013-03-01 15:00:00,14.89,14.9,14.8,14.85,861700.0,12.9547,12.9634,12.8764,12.9199,861700.0
2013-03-01 15:30:00,14.84,14.87,14.78,14.82,1785100.0,12.9112,12.9373,12.859,12.8938,1785100.0
2013-03-04 09:30:00,14.75,15.08,14.61,15.07,2785500.0,12.8329,13.12,12.7111,13.1113,2785500.0
2013-03-04 10:00:00,15.08,15.3,15.04,15.27,2960900.0,13.12,13.3114,13.0852,13.2853,2960900.0
2013-03-04 10:30:00,15.27,15.45,15.26,15.41,2460000.0,13.2853,13.4419,13.2766,13.4071,2460000.0
2013-03-04 11:00:00,15.41,15.56,15.35,15.41,2732000.0,13.4071,13.5376,13.3549,13.4071,2732000.0
2013-03-04 11:30:00,15.4,15.46,15.35,15.36,1168500.0,13.3984,13.4506,13.3549,13.3636,1168500.0
2013-03-04 12:00:00,15.37,15.46,15.35,15.43,1212600.0,13.3723,13.4506,13.3549,13.4245,1212600.0
2013-03-04 12:30:00,15.43,15.75,15.42,15.74,2039800.0,13.4245,13.7029,13.4158,13.6942,2039800.0
2013-03-04 13:00:00,15.73,15.89,15.69,15.69,2010100.0,13.6855,13.8247,13.6507,13.6507,2010100.0
2013-03-04 13:30:00,15.7,15.7,15.51,15.51,1209200.0,13.6594,13.6594,13.4941,13.4941,1209200.0
2013-03-04 14:00:00,15.51,15.57,15.43,15.46,1198700.0,13.4941,13.5463,13.4245,13.4506,1198700.0
2013-03-04 14:30:00,15.46,15.5,15.42,15.49,1110400.0,13.4506,13.4854,13.4158,13.4767,1110400.0
2013-03-04 15:00:00,15.49,15.54,15.47,15.53,956500.0,13.4767,13.5202,13.4593,13.5115,956500.0
2013-03-04 15:30:00,15.53,15.69,15.49,15.66,2695100.0,13.5115,13.6507,13.4767,13.6246,2695100.0
2013-03-05 09:30:00,15.73,15.93,15.67,15.79,1980700.0,13.6855,13.8595,13.6333,13.7377,1980700.0
2013-03-05 10:00:00,15.79,15.87,15.67,15.8,1673300.0,13.7377,13.8073,13.6333,13.7464,1673300.0
2013-03-05 10:30:00,15.8,15.9,15.79,15.81,1065700.0,13.7464,13.8334,13.7377,13.7551,1065700.0
2013-03-05 11:00:00,15.8,15.87,15.8,15.85,916500.0,13.7464,13.8073,13.7464,13.7899,916500.0
2013-03-05 11:30:00,15.86,15.87,15.82,15.84,837000.0,13.7986,13.8073,13.7638,13.7812,837000.0
2013-03-05 12:00:00,15.85,15.9,15.82,15.88,950700.0,13.7899,13.8334,13.7638,13.816,950700.0
2013-03-05 12:30:00,15.87,15.9,15.85,15.9,348300.0,13.8073,13.8334,13.7899,13.8334,348300.0
2013-03-05 13:00:00,15.9,15.9,15.84,15.89,621100.0,13.8334,13.8334,13.7812,13.8247,621100.0
2013-03-05 13:30:00,15.88,15.91,15.8,15.81,676300.0,13.816,13.8421,13.7464,13.7551,676300.0
2013-03-05 14:00:00,15.81,15.84,15.81,15.84,308300.0,13.7551,13.7812,13.7551,13.7812,308300.0
2013-03-05 14:30:00,15.84,15.84,15.8,15.8,405100.0,13.7812,13.7812,13.7464,13.7464,405100.0
2013-03-05 15:00:00,15.81,15.87,15.8,15.83,755000.0,13.7551,13.8073,13.7464,13.7725,755000.0
2013-03-05 15:30:00,15.83,15.9,15.81,15.85,1191400.0,13.7725,13.8334,13.7551,13.7899,1191400.0
2013-03-06 09:30:00,16.0,16.07,15.83,15.99,1799500.0,13.9204,13.9813,13.7725,13.9117,1799500.0
2013-03-06 10:00:00,16.0,16.0,15.86,15.88,681500.0,13.9204,13.9204,13.7986,13.816,681500.0
2013-03-06 10:30:00,15.88,15.92,15.81,15.92,870400.0,13.816,13.8508,13.7551,13.8508,870400.0
2013-03-06 11:00:00,15.92,15.94,15.65,15.65,1575900.0,13.8508,13.8682,13.6159,13.6159,1575900.0
2013-03-06 11:30:00,15.65,15.74,15.6,15.65,922000.0,13.6159,13.6942,13.5724,13.6159,922000.0
2013-03-06 12:00:00,15.64,15.65,15.46,15.56,1009200.0,13.6072,13.6159,13.4506,13.5376,1009200.0
2013-03-06 12:30:00,15.55,15.73,15.55,15.71,1186100.0,13.5289,13.6855,13.5289,13.6681,1186100.0
2013-03-06 13:00:00,15.72,15.76,15.71,15.74,630300.0,13.6768,13.7116,13.6681,13.6942,630300.0
2013-03-06 13:30:00,15.74,15.76,15.68,15.69,537800.0,13.6942,13.7116,13.642,13.6507,537800.0
2013-03-06 14:00:00,15.69,15.71,15.63,15.69,577300.0,13.6507,13.6681,13.5985,13.6507,577300.0
2013-03-06 14:30:00,15.69,15.74,15.68,15.69,509600.0,13.6507,13.6942,13.642,13.6507,509600.0
2013-03-06 15:00:00,15.7,15.73,15.64,15.64,653200.0,13.6594,13.6855,13.6072,13.6072,653200.0
2013-03-06 15:30:00,15.65,15.68,15.56,15.66,1375300.0,13.6159,13.642,13.5376,13.6246,1375300.0
2013-03-07 09:30:00,15.7,15.89,15.59,15.77,1223200.0,13.6594,13.8247,13.5637,13.7203,1223200.0
2013-03-07 10:00:00,15.77,15.84,15.75,15.8,901900.0,13.7203,13.7812,13.7029,13.7464,901900.0
2013-03-07 10:30:00,15.81,15.84,15.76,15.82,293400.0,13.7551,13.7812,13.7116,13.7638,293400.0
2013-03-07 11:00:00,15.82,15.83,15.73,15.76,327800.0,13.7638,13.7725,13.6855,13.7116,327800.0
2013-03-07 11:30:00,15.76,15.84,15.76,15.84,407600.0,13.7116,13.7812,13.7116,13.7812,407600.0
2013-03-07 12:00:00,15.84,15.84,15.79,15.81,247800.0,13.7812,13.7812,13.7377,13.7551,247800.0
2013-03-07 12:30:00,15.81,15.83,15.78,15.79,168900.0,13.7551,13.7725,13.729,13.7377,168900.0
2013-03-07 13:00:00,15.79,15.8,15.77,15.78,316500.0,13.7377,13.7464,13.7203,13.729,316500.0
2013-03-07 13:30:00,15.79,15.81,15.74,15.79,374500.0,13.7377,13.7551,13.6942,13.7377,374500.0
2013-03-07 14:00:00,15.79,15.79,15.76,15.79,131400.0,13.7377,13.7377,13.7116,13.7377,131400.0
2013-03-07 14:30:00,15.79,15.81,15.77,15.8,164400.0,13.7377,13.7551,13.7203,13.7464,164400.0
2013-03-07 15:00:00,15.8,15.85,15.79,15.84,426800.0,13.7464,13.7899,13.7377,13.7812,426800.0
2013-03-07 15:30:00,15.84,15.93,15.84,15.9,1198700.0,13.7812,13.8595,13.7812,13.8334,1198700.0
2013-03-08 09:30:00,16.14,16.4,16.06,16.34,2185500.0,14.0422,14.2684,13.9726,14.2162,2185500.0
2013-03-08 10:00:00,16.33,16.36,15.86,15.93,2183300.0,14.2075,14.2336,13.7986,13.8595,2183300.0
2013-03-08 10:30:00,15.93,16.08,15.81,16.08,1621600.0,13.8595,13.99,13.7551,13.99,1621600.0
2013-03-08 11:00:00,16.09,16.2,16.04,16.17,953900.0,13.9987,14.0944,13.9552,14.0683,953900.0
2013-03-08 11:30:00,16.16,16.18,16.1,16.17,582100.0,14.0596,14.077,14.0074,14.0683,582100.0
2013-03-08 12:00:00,16.17,16.22,16.08,16.08,786000.0,14.0683,14.1118,13.99,13.99,786000.0
2013-03-08 12:30:00,16.08,16.16,16.05,16.13,449700.0,13.99,14.0596,13.9639,14.0335,449700.0
2013-03-08 13:00:00,16.12,16.21,16.12,16.19,1028300.0,14.0248,14.1031,14.0248,14.0857,1028300.0
2013-03-08 13:30:00,16.19,16.34,16.19,16.27,1146300.0,14.0857,14.2162,14.0857,14.1553,1146300.0
2013-03-08 14:00:00,16.28,16.35,16.21,16.32,1014800.0,14.164,14.2249,14.1031,14.1988,1014800.0
2013-03-08 14:30:00,16.32,16.35,16.26,16.3,1196800.0,14.1988,14.2249,14.1466,14.1814,1196800.0
2013-03-08 15:00:00,16.3,16.31,16.24,16.25,1009400.0,14.1814,14.1901,14.1292,14.1379,1009400.0
2013-03-08 15:30:00,16.25,16.29,16.18,16.25,1658400.0,14.1379,14.1727,14.077,14.1379,1658400.0
2013-03-11 09:30:00,16.05,16.1,15.77,16.02,2117400.0,13.9639,14.0074,13.7203,13.9378,2117400.0
2013-03-11 10:00:00,16.02,16.23,15.99,16.22,1690000.0,13.9378,14.1205,13.9117,14.1118,1690000.0
2013-03-11 10:30:00,16.23,16.28,16.22,16.27,881900.0,14.1205,14.164,14.1118,14.1553,881900.0
2013-03-11 11:00:00,16.26,16.39,16.25,16.38,740500.0,14.1466,14.2597,14.1379,14.251,740500.0
2013-03-11 11:30:00,16.38,16.42,16.34,16.39,1141500.0,14.251,14.2858,14.2162,14.2597,1141500.0
2013-03-11 12:00:00,16.39,16.41,16.36,16.37,360700.0,14.2597,14.2771,14.2336,14.2423,360700.0
2013-03-11 12:30:00,16.36,16.37,16.25,16.3,364500.0,14.2336,14.2423,14.1379,14.1814,364500.0
2013-03-11 13:00:00,16.31,16.35,16.27,16.3,396400.0,14.1901,14.2249,14.1553,14.1814,396400.0
2013-03-11 13:30:00,16.3,16.3,16.24,16.24,233100.0,14.1814,14.1814,14.1292,14.1292,233100.0
2013-03-11 14:00:00,16.24,16.25,16.19,16.19,474700.0,14.1292,14.1379,14.0857,14.0857,474700.0
2013-03-11 14:30:00,16.19,16.25,16.19,16.21,646000.0,14.0857,14.1379,14.0857,14.1031,646000.0
2013-03-11 15:00:00,16.21,16.23,16.18,16.19,711300.0,14.1031,14.1205,14.077,14.0857,711300.0
2013-03-11 15:30:00,16.2,16.25,16.19,16.24,1525600.0,14.0944,14.1379,14.0857,14.1292,1525600.0
2013-03-12 09:30:00,16.2,16.3,16.16,16.2,729700.0,14.0944,14.1814,14.0596,14.0944,729700.0
2013-03-12 10:00:00,16.2,16.22,16.05,16.18,525800.0,14.0944,14.1118,13.9639,14.077,525800.0
2013-03-12 10:30:00,16.18,16.23,16.11,16.18,712100.0,14.077,14.1205,14.0161,14.077,712100.0
2013-03-12 11:00:00,16.18,16.24,16.07,16.12,780000.0,14.077,14.1292,13.9813,14.0248,780000.0
2013-03-12 11:30:00,16.12,16.17,16.09,16.1,486800.0,14.0248,14.0683,13.9987,14.0074,486800.0
2013-03-12 12:00:00,16.09,16.12,16.02,16.1,947800.0,13.9987,14.0248,13.9378,14.0074,947800.0
2013-03-12 12:30:00,16.09,16.17,16.08,16.08,522700.0,13.9987,14.0683,13.99,13.99,522700.0
2013-03-12 13:00:00,16.07,16.11,16.07,16.07,405100.0,13.9813,14.0161,13.9813,13.9813,405100.0
2013-03-12 13:30:00,16.07,16.1,16.04,16.04,277600.0,13.9813,14.0074,13.9552,13.9552,277600.0
2013-03-12 14:00:00,16.05,16.06,16.01,16.02,815600.0,13.9639,13.9726,13.9291,13.9378,815600.0
2013-03-12 14:30:00,16.02,16.05,16.0,16.02,612100.0,13.9378,13.9639,13.9204,13.9378,612100.0
2013-03-12 15:00:00,16.02,16.03,16.0,16.01,707100.0,13.9378,13.9465,13.9204,13.9291,707100.0
2013-03-12 15:30:00,16.02,16.04,15.97,16.02,1816900.0,13.9378,13.9552,13.8943,13.9378,1816900.0
2013-03-13 09:30:00,15.95,16.23,15.95,16.01,1006100.0,13.8769,14.1205,13.8769,13.9291,1006100.0
2013-03-13 10:00:00,16.01,16.13,15.98,16.12,955300.0,13.9291,14.0335,13.903,14.0248,955300.0
2013-03-13 10:30:00,16.12,16.3,16.1,16.3,1195600.0,14.0248,14.1814,14.0074,14.1814,1195600.0
2013-03-13 11:00:00,16.3,16.39,16.28,16.28,1501700.0,14.1814,14.2597,14.164,14.164,1501700.0
2013-03-13 11:30:00,16.29,16.31,16.19,16.21,564100.0,14.1727,14.1901,14.0857,14.1031,564100.0
2013-03-13 12:00:00,16.22,16.31,16.21,16.3,490200.0,14.1118,14.1901,14.1031,14.1814,490200.0
2013-03-13 12:30:00,16.31,16.31,16.23,16.23,379400.0,14.1901,14.1901,14.1205,14.1205,379400.0
2013-03-13 13:00:00,16.23,16.3,16.2,16.29,842900.0,14.1205,14.1814,14.0944,14.1727,842900.0
2013-03-13 13:30:00,16.29,16.34,16.28,16.32,659500.0,14.1727,14.2162,14.164,14.1988,659500.0
2013-03-13 14:00:00,16.31,16.35,16.3,16.35,367200.0,14.1901,14.2249,14.1814,14.2249,367200.0
2013-03-13 14:30:00,16.35,16.38,16.34,16.36,692300.0,14.2249,14.251,14.2162,14.2336,692300.0
2013-03-13 15:00:00,16.36,16.38,16.34,16.36,986200.0,14.2336,14.251,14.2162,14.2336,986200.0
2013-03-13 15:30:00,16.36,16.41,16.35,16.37,1303200.0,14.2336,14.2771,14.2249,14.2423,1303200.0
2013-03-14 09:30:00,16.32,16.48,16.23,16.43,646700.0,14.1988,14.338,14.1205,14.2945,646700.0
2013-03-14 10:00:00,16.43,16.44,16.17,16.3,1021700.0,14.2945,14.3032,14.0683,14.1814,1021700.0
2013-03-14 10:30:00,16.3,16.35,16.28,16.32,618600.0,14.1814,14.2249,14.164,14.1988,618600.0
2013-03-14 11:00:00,16.32,16.35,16.3,16.33,214400.0,14.1988,14.2249,14.1814,14.2075,214400.0
2013-03-14 11:30:00,16.33,16.41,16.33,16.38,365300.0,14.2075,14.2771,14.2075,14.251,365300.0
2013-03-14 12:00:00,16.38,16.42,16.36,16.41,309500.0,14.251,14.2858,14.2336,14.2771,309500.0
2013-03-14 12:30:00,16.41,16.48,16.37,16.38,392200.0,14.2771,14.338,14.2423,14.251,392200.0
2013-03-14 13:00:00,16.38,16.42,16.35,16.35,211200.0,14.251,14.2858,14.2249,14.2249,211200.0
2013-03-14 13:30:00,16.35,16.35,16.31,16.35,282200.0,14.2249,14.2249,14.1901,14.2249,282200.0
2013-03-14 14:00:00,16.35,16.35,16.29,16.31,794100.0,14.2249,14.2249,14.1727,14.1901,794100.0
2013-03-14 14:30:00,16.31,16.32,16.2,16.2,1118300.0,14.1901,14.1988,14.0944,14.0944,1118300.0
2013-03-14 15:00:00,16.21,16.31,16.19,16.27,1413800.0,14.1031,14.1901,14.0857,14.1553,1413800.0
2013-03-14 15:30:00,16.27,16.3,16.25,16.29,1568900.0,14.1553,14.1814,14.1379,14.1727,1568900.0
2013-03-15 09:30:00,16.17,16.23,16.01,16.06,3860100.0,14.0683,14.1205,13.9291,13.9726,3860100.0
2013-03-15 10:00:00,16.06,16.14,15.91,15.98,1592000.0,13.9726,14.0422,13.8421,13.903,1592000.0
2013-03-15 10:30:00,15.98,16.05,15.93,15.94,1050700.0,13.903,13.9639,13.8595,13.8682,1050700.0
2013-03-15 11:00:00,15.94,15.94,15.84,15.9,1517300.0,13.8682,13.8682,13.7812,13.8334,1517300.0
2013-03-15 11:30:00,15.9,15.97,15.9,15.91,630500.0,13.8334,13.8943,13.8334,13.8421,630500.0
2013-03-15 12:00:00,15.9,15.94,15.82,15.94,496300.0,13.8334,13.8682,13.7638,13.8682,496300.0
2013-03-15 12:30:00,15.94,15.95,15.85,15.94,527900.0,13.8682,13.8769,13.7899,13.8682,527900.0
2013-03-15 13:00:00,15.94,16.01,15.91,15.96,477300.0,13.8682,13.9291,13.8421,13.8856,477300.0
2013-03-15 13:30:00,15.96,16.03,15.96,16.03,320900.0,13.8856,13.9465,13.8856,13.9465,320900.0
2013-03-15 14:00:00,16.03,16.07,15.95,15.97,556600.0,13.9465,13.9813,13.8769,13.8943,556600.0
2013-03-15 14:30:00,15.97,16.1,15.97,16.06,492300.0,13.8943,14.0074,13.8943,13.9726,492300.0
2013-03-15 15:00:00,16.05,16.09,16.05,16.06,319600.0,13.9639,13.9987,13.9639,13.9726,319600.0
2013-03-15 15:30:00,16.05,16.1,15.97,16.01,1436100.0,13.9639,14.0074,13.8943,13.9291,1436100.0
2013-03-18 09:30:00,15.83,16.0,15.76,15.96,719200.0,13.7725,13.9204,13.7116,13.8856,719200.0
2013-03-18 10:00:00,15.95,15.97,15.83,15.91,468600.0,13.8769,13.8943,13.7725,13.8421,468600.0
2013-03-18 10:30:00,15.92,15.94,15.81,15.92,986000.0,13.8508,13.8682,13.7551,13.8508,986000.0
2013-03-18 11:00:00,15.92,16.07,15.9,15.99,584400.0,13.8508,13.9813,13.8334,13.9117,584400.0
2013-03-18 11:30:00,15.98,16.11,15.97,16.11,482200.0,13.903,14.0161,13.8943,14.0161,482200.0
2013-03-18 12:00:00,16.11,16.17,16.1,16.14,458600.0,14.0161,14.0683,14.0074,14.0422,458600.0
2013-03-18 12:30:00,16.15,16.16,16.1,16.16,246700.0,14.0509,14.0596,14.0074,14.0596,246700.0
2013-03-18 13:00:00,16.15,16.28,16.15,16.2,778400.0,14.0509,14.164,14.0509,14.0944,778400.0
2013-03-18 13:30:00,16.2,16.27,16.18,16.26,590100.0,14.0944,14.1553,14.077,14.1466,590100.0
2013-03-18 14:00:00,16.25,16.38,16.25,16.3,687900.0,14.1379,14.251,14.1379,14.1814,687900.0
2013-03-18 14:30:00,16.3,16.36,16.3,16.3,453700.0,14.1814,14.2336,14.1814,14.1814,453700.0
2013-03-18 15:00:00,16.3,16.33,16.28,16.28,370600.0,14.1814,14.2075,14.164,14.164,370600.0
2013-03-18 15:30:00,16.28,16.29,16.22,16.26,873500.0,14.164,14.1727,14.1118,14.1466,873500.0
2013-03-19 09:30:00,16.42,16.69,16.3,16.68,1130800.0,14.2858,14.5207,14.1814,14.512,1130800.0
2013-03-19 10:00:00,16.67,16.73,16.51,16.52,634100.0,14.5033,14.5555,14.3641,14.3728,634100.0
2013-03-19 10:30:00,16.53,16.56,16.41,16.49,765000.0,14.3815,14.4076,14.2771,14.3467,765000.0
2013-03-19 11:00:00,16.48,16.64,16.46,16.6,640600.0,14.338,14.4772,14.3206,14.4424,640600.0
2013-03-19 11:30:00,16.6,16.6,16.44,16.5,721600.0,14.4424,14.4424,14.3032,14.3554,721600.0
2013-03-19 12:00:00,16.49,16.56,16.44,16.52,439300.0,14.3467,14.4076,14.3032,14.3728,439300.0
2013-03-19 12:30:00,16.52,16.52,16.36,16.36,516800.0,14.3728,14.3728,14.2336,14.2336,516800.0
2013-03-19 13:00:00,16.35,16.44,16.33,16.34,519900.0,14.2249,14.3032,14.2075,14.2162,519900.0
2013-03-19 13:30:00,16.35,16.47,16.31,16.47,546900.0,14.2249,14.3293,14.1901,14.3293,546900.0
2013-03-19 14:00:00,16.46,16.51,16.39,16.48,440600.0,14.3206,14.3641,14.2597,14.338,440600.0
2013-03-19 14:30:00,16.48,16.54,16.47,16.48,406800.0,14.338,14.3902,14.3293,14.338,406800.0
2013-03-19 15:00:00,16.48,16.53,16.46,16.53,706000.0,14.338,14.3815,14.3206,14.3815,706000.0
2013-03-19 15:30:00,16.53,16.6,16.51,16.53,1326500.0,14.3815,14.4424,14.3641,14.3815,1326500.0
2013-03-20 09:30:00,16.71,16.82,16.58,16.79,1789900.0,14.5381,14.6338,14.425,14.6077,1789900.0
2013-03-20 10:00:00,16.8,16.93,16.73,16.77,1281000.0,14.6164,14.7295,14.5555,14.5903,1281000.0
2013-03-20 10:30:00,16.77,16.99,16.77,16.98,622900.0,14.5903,14.7817,14.5903,14.773,622900.0
2013-03-20 11:00:00,16.99,16.99,16.89,16.98,866900.0,14.7817,14.7817,14.6947,14.773,866900.0
2013-03-20 11:30:00,16.98,17.09,16.94,16.94,1384200.0,14.773,14.8687,14.7382,14.7382,1384200.0
2013-03-20 12:00:00,16.94,17.01,16.91,16.98,435200.0,14.7382,14.7991,14.7121,14.773,435200.0
2013-03-20 12:30:00,16.99,17.02,16.94,16.99,637100.0,14.7817,14.8078,14.7382,14.7817,637100.0
2013-03-20 13:00:00,16.99,17.0,16.93,16.96,671400.0,14.7817,14.7904,14.7295,14.7556,671400.0
2013-03-20 13:30:00,16.96,17.05,16.96,16.99,653400.0,14.7556,14.8339,14.7556,14.7817,653400.0
2013-03-20 14:00:00,16.98,17.06,16.93,17.05,1101100.0,14.773,14.8426,14.7295,14.8339,1101100.0
2013-03-20 14:30:00,17.05,17.07,16.97,17.0,733700.0,14.8339,14.8513,14.7643,14.7904,733700.0
2013-03-20 15:00:00,17.0,17.04,16.98,17.01,632800.0,14.7904,14.8252,14.773,14.7991,632800.0
2013-03-20 15:30:00,17.01,17.07,17.0,17.06,1257400.0,14.7991,14.8513,14.7904,14.8426,1257400.0
2013-03-21 09:30:00,16.94,17.25,16.92,17.17,1531400.0,14.7382,15.0079,14.7208,14.9383,1531400.0
2013-03-21 10:00:00,17.17,17.17,17.01,17.05,1234800.0,14.9383,14.9383,14.7991,14.8339,1234800.0
2013-03-21 10:30:00,17.06,17.09,17.0,17.07,740700.0,14.8426,14.8687,14.7904,14.8513,740700.0
2013-03-21 11:00:00,17.06,17.13,17.0,17.07,553900.0,14.8426,14.9035,14.7904,14.8513,553900.0
2013-03-21 11:30:00,17.07,17.13,17.06,17.09,968800.0,14.8513,14.9035,14.8426,14.8687,968800.0
2013-03-21 12:00:00,17.08,17.15,17.08,17.09,565900.0,14.86,14.9209,14.86,14.8687,565900.0
2013-03-21 12:30:00,17.08,17.09,17.0,17.03,572500.0,14.86,14.8687,14.7904,14.8165,572500.0
2013-03-21 13:00:00,17.04,17.05,17.01,17.02,662800.0,14.8252,14.8339,14.7991,14.8078,662800.0
2013-03-21 13:30:00,17.02,17.02,16.92,16.95,945500.0,14.8078,14.8078,14.7208,14.7469,945500.0
2013-03-21 14:00:00,16.95,16.97,16.86,16.91,635300.0,14.7469,14.7643,14.6686,14.7121,635300.0
2013-03-21 14:30:00,16.91,16.94,16.83,16.84,527500.0,14.7121,14.7382,14.6425,14.6512,527500.0
2013-03-21 15:00:00,16.84,16.93,16.83,16.93,593200.0,14.6512,14.7295,14.6425,14.7295,593200.0
2013-03-21 15:30:00,16.93,16.93,16.84,16.85,949900.0,14.7295,14.7295,14.6512,14.6599,949900.0
2013-03-22 09:30:00,17.03,17.04,16.82,16.83,646300.0,14.8165,14.8252,14.6338,14.6425,646300.0
2013-03-22 10:00:00,16.82,16.91,16.82,16.84,576800.0,14.6338,14.7121,14.6338,14.6512,576800.0
2013-03-22 10:30:00,16.83,16.87,16.75,16.75,532800.0,14.6425,14.6773,14.5729,14.5729,532800.0
2013-03-22 11:00:00,16.75,16.81,16.69,16.7,639000.0,14.5729,14.6251,14.5207,14.5294,639000.0
2013-03-22 11:30:00,16.7,16.72,16.61,16.62,1119800.0,14.5294,14.5468,14.4511,14.4598,1119800.0
2013-03-22 12:00:00,16.63,16.73,16.62,16.68,474400.0,14.4685,14.5555,14.4598,14.512,474400.0
2013-03-22 12:30:00,16.69,16.7,16.65,16.67,378100.0,14.5207,14.5294,14.4859,14.5033,378100.0
2013-03-22 13:00:00,16.66,16.72,16.65,16.71,347700.0,14.4946,14.5468,14.4859,14.5381,347700.0
2013-03-22 13:30:00,16.72,16.73,16.65,16.68,324600.0,14.5468,14.5555,14.4859,14.512,324600.0
2013-03-22 14:00:00,16.68,16.7,16.65,16.67,367000.0,14.512,14.5294,14.4859,14.5033,367000.0
2013-03-22 14:30:00,16.68,16.7,16.65,16.68,208300.0,14.512,14.5294,14.4859,14.512,208300.0
2013-03-22 15:00:00,16.67,16.72,16.67,16.71,253600.0,14.5033,14.5468,14.5033,14.5381,253600.0
2013-03-22 15:30:00,16.71,16.76,16.59,16.7,2459700.0,14.5381,14.5816,14.4337,14.5294,2459700.0
2013-03-25 09:30:00,16.78,16.88,16.72,16.8,574700.0,14.599,14.686,14.5468,14.6164,574700.0
2013-03-25 10:00:00,16.81,16.81,16.58,16.61,497800.0,14.6251,14.6251,14.425,14.4511,497800.0
2013-03-25 10:30:00,16.61,16.66,16.58,16.58,1315300.0,14.4511,14.4946,14.425,14.425,1315300.0
2013-03-25 11:00:00,16.58,16.59,16.43,16.45,622800.0,14.425,14.4337,14.2945,14.3119,622800.0
2013-03-25 11:30:00,16.45,16.55,16.45,16.5,642100.0,14.3119,14.3989,14.3119,14.3554,642100.0
2013-03-25 12:00:00,16.5,16.51,16.36,16.37,644100.0,14.3554,14.3641,14.2336,14.2423,644100.0
2013-03-25 12:30:00,16.36,16.41,16.29,16.3,898500.0,14.2336,14.2771,14.1727,14.1814,898500.0
2013-03-25 13:00:00,16.3,16.44,16.22,16.41,1002500.0,14.1814,14.3032,14.1118,14.2771,1002500.0
2013-03-25 13:30:00,16.4,16.49,16.3,16.43,966800.0,14.2684,14.3467,14.1814,14.2945,966800.0
2013-03-25 14:00:00,16.44,16.45,16.4,16.4,349700.0,14.3032,14.3119,14.2684,14.2684,349700.0
2013-03-25 14:30:00,16.4,16.42,16.38,16.41,492900.0,14.2684,14.2858,14.251,14.2771,492900.0
2013-03-25 15:00:00,16.4,16.42,16.28,16.29,1192100.0,14.2684,14.2858,14.164,14.1727,1192100.0
2013-03-25 15:30:00,16.29,16.37,16.25,16.31,1799000.0,14.1727,14.2423,14.1379,14.1901,1799000.0
2013-03-26 09:30:00,16.5,16.69,16.42,16.53,1670000.0,14.3554,14.5207,14.2858,14.3815,1670000.0
2013-03-26 10:00:00,16.52,16.63,16.46,16.55,1964600.0,14.3728,14.4685,14.3206,14.3989,1964600.0
2013-03-26 10:30:00,16.55,16.55,16.41,16.43,627000.0,14.3989,14.3989,14.2771,14.2945,627000.0
2013-03-26 11:00:00,16.43,16.49,16.42,16.47,447400.0,14.2945,14.3467,14.2858,14.3293,447400.0
2013-03-26 11:30:00,16.46,16.49,16.41,16.43,301600.0,14.3206,14.3467,14.2771,14.2945,301600.0
2013-03-26 12:00:00,16.43,16.45,16.29,16.36,412200.0,14.2945,14.3119,14.1727,14.2336,412200.0
2013-03-26 12:30:00,16.36,16.43,16.35,16.43,274800.0,14.2336,14.2945,14.2249,14.2945,274800.0
2013-03-26 13:00:00,16.43,16.54,16.43,16.52,303500.0,14.2945,14.3902,14.2945,14.3728,303500.0
2013-03-26 13:30:00,16.52,16.59,16.51,16.56,358400.0,14.3728,14.4337,14.3641,14.4076,358400.0
2013-03-26 14:00:00,16.55,16.59,16.52,16.54,474800.0,14.3989,14.4337,14.3728,14.3902,474800.0
2013-03-26 14:30:00,16.54,16.58,16.52,16.56,392300.0,14.3902,14.425,14.3728,14.4076,392300.0
2013-03-26 15:00:00,16.57,16.64,16.54,16.55,1520800.0,14.4163,14.4772,14.3902,14.3989,1520800.0
2013-03-26 15:30:00,16.55,16.6,16.51,16.56,740400.0,14.3989,14.4424,14.3641,14.4076,740400.0
2013-03-27 09:30:00,16.37,16.45,16.29,16.37,697700.0,14.2423,14.3119,14.1727,14.2423,697700.0
2013-03-27 10:00:00,16.34,16.4,16.31,16.31,644000.0,14.2162,14.2684,14.1901,14.1901,644000.0
2013-03-27 10:30:00,16.32,16.4,16.29,16.34,564200.0,14.1988,14.2684,14.1727,14.2162,564200.0
2013-03-27 11:00:00,16.33,16.38,16.31,16.35,246600.0,14.2075,14.251,14.1901,14.2249,246600.0
2013-03-27 11:30:00,16.35,16.59,16.34,16.59,608400.0,14.2249,14.4337,14.2162,14.4337,608400.0
2013-03-27 12:00:00,16.6,16.71,16.55,16.62,1149700.0,14.4424,14.5381,14.3989,14.4598,1149700.0
2013-03-27 12:30:00,16.62,16.76,16.55,16.73,625700.0,14.4598,14.5816,14.3989,14.5555,625700.0
2013-03-27 13:00:00,16.73,16.74,16.65,16.71,297100.0,14.5555,14.5642,14.4859,14.5381,297100.0
2013-03-27 13:30:00,16.71,16.72,16.67,16.69,328600.0,14.5381,14.5468,14.5033,14.5207,328600.0
2013-03-27 14:00:00,16.69,16.7,16.63,16.66,292900.0,14.5207,14.5294,14.4685,14.4946,292900.0
2013-03-27 14:30:00,16.66,16.67,16.62,16.62,203500.0,14.4946,14.5033,14.4598,14.4598,203500.0
2013-03-27 15:00:00,16.62,16.66,16.6,16.66,296200.0,14.4598,14.4946,14.4424,14.4946,296200.0
2013-03-27 15:30:00,16.66,16.68,16.59,16.59,1323500.0,14.4946,14.512,14.4337,14.4337,1323500.0
2013-03-28 09:30:00,16.69,16.85,16.64,16.84,1224900.0,14.5207,14.6599,14.4772,14.6512,1224900.0
2013-03-28 10:00:00,16.84,16.94,16.79,16.9,1239600.0,14.6512,14.7382,14.6077,14.7034,1239600.0
2013-03-28 10:30:00,16.9,16.92,16.84,16.88,664500.0,14.7034,14.7208,14.6512,14.686,664500.0
2013-03-28 11:00:00,16.89,16.9,16.76,16.79,747100.0,14.6947,14.7034,14.5816,14.6077,747100.0
2013-03-28 11:30:00,16.79,16.8,16.67,16.68,447000.0,14.6077,14.6164,14.5033,14.512,447000.0
2013-03-28 12:00:00,16.69,16.71,16.64,16.66,518100.0,14.5207,14.5381,14.4772,14.4946,518100.0
2013-03-28 12:30:00,16.66,16.71,16.63,16.69,223600.0,14.4946,14.5381,14.4685,14.5207,223600.0
2013-03-28 13:00:00,16.69,16.69,16.57,16.58,247700.0,14.5207,14.5207,14.4163,14.425,247700.0
2013-03-28 13:30:00,16.58,16.58,16.5,16.54,371900.0,14.425,14.425,14.3554,14.3902,371900.0
2013-03-28 14:00:00,16.53,16.62,16.53,16.61,242400.0,14.3815,14.4598,14.3815,14.4511,242400.0
2013-03-28 14:30:00,16.61,16.61,16.51,16.54,603600.0,14.4511,14.4511,14.3641,14.3902,603600.0
2013-03-28 15:00:00,16.55,16.56,16.47,16.54,873400.0,14.3989,14.4076,14.3293,14.3902,873400.0
2013-03-28 15:30:00,16.54,16.56,16.48,16.51,1867300.0,14.3902,14.4076,14.338,14.3641,1867300.0
2013-04-01 09:30:00,16.43,16.94,16.4,16.69,1626800.0,14.2945,14.7382,14.2684,14.5207,1626800.0
2013-04-01 10:00:00,16.69,16.7,16.54,16.62,467800.0,14.5207,14.5294,14.3902,14.4598,467800.0
2013-04-01 10:30:00,16.62,16.62,16.47,16.48,797700.0,14.4598,14.4598,14.3293,14.338,797700.0
2013-04-01 11:00:00,16.48,16.52,16.46,16.47,398800.0,14.338,14.3728,14.3206,14.3293,398800.0
2013-04-01 11:30:00,16.46,16.48,16.42,16.43,272700.0,14.3206,14.338,14.2858,14.2945,272700.0
2013-04-01 12:00:00,16.43,16.46,16.37,16.42,343300.0,14.2945,14.3206,14.2423,14.2858,343300.0
2013-04-01 12:30:00,16.41,16.53,16.4,16.48,335100.0,14.2771,14.3815,14.2684,14.338,335100.0
2013-04-01 13:00:00,16.48,16.49,16.43,16.44,361000.0,14.338,14.3467,14.2945,14.3032,361000.0
2013-04-01 13:30:00,16.44,16.45,16.39,16.41,1163300.0,14.3032,14.3119,14.2597,14.2771,1163300.0
2013-04-01 14:00:00,16.4,16.41,16.3,16.3,514400.0,14.2684,14.2771,14.1814,14.1814,514400.0
2013-04-01 14:30:00,16.31,16.37,16.3,16.32,419700.0,14.1901,14.2423,14.1814,14.1988,419700.0
2013-04-01 15:00:00,16.32,16.36,16.31,16.34,765600.0,14.1988,14.2336,14.1901,14.2162,765600.0
2013-04-01 15:30:00,16.34,16.35,16.25,16.25,3056500.0,14.2162,14.2249,14.1379,14.1379,3056500.0
2013-04-02 09:30:00,15.39,15.58,14.77,15.13,10919100.0,13.3897,13.555,12.8503,13.1635,10919100.0
2013-04-02 10:00:00,15.15,15.17,14.95,15.07,6337000.0,13.1809,13.1983,13.0069,13.1113,6337000.0
2013-04-02 10:30:00,15.07,15.28,14.96,15.2,4582300.0,13.1113,13.294,13.0156,13.2244,4582300.0
2013-04-02 11:00:00,15.21,15.21,15.05,15.07,1702300.0,13.2331,13.2331,13.0939,13.1113,1702300.0
2013-04-02 11:30:00,15.08,15.21,15.04,15.07,2128500.0,13.12,13.2331,13.0852,13.1113,2128500.0
2013-04-02 12:00:00,15.07,15.15,15.02,15.15,1970900.0,13.1113,13.1809,13.0678,13.1809,1970900.0
2013-04-02 12:30:00,15.15,15.15,15.09,15.11,1377700.0,13.1809,13.1809,13.1287,13.1461,1377700.0
2013-04-02 13:00:00,15.1,15.15,15.08,15.1,1603800.0,13.1374,13.1809,13.12,13.1374,1603800.0
2013-04-02 13:30:00,15.1,15.15,15.09,15.14,1092700.0,13.1374,13.1809,13.1287,13.1722,1092700.0
2013-04-02 14:00:00,15.14,15.16,15.05,15.08,1141600.0,13.1722,13.1896,13.0939,13.12,1141600.0
2013-04-02 14:30:00,15.08,15.13,15.03,15.08,1190400.0,13.12,13.1635,13.0765,13.12,1190400.0
2013-04-02 15:00:00,15.08,15.2,14.96,15.0,1881100.0,13.12,13.2244,13.0156,13.0504,1881100.0
2013-04-02 15:30:00,14.99,15.0,14.81,14.95,3657200.0,13.0417,13.0504,12.8851,13.0069,3657200.0
2013-04-03 09:30:00,14.98,15.14,14.94,15.03,1435500.0,13.033,13.1722,12.9982,13.0765,1435500.0
2013-04-03 10:00:00,15.02,15.03,14.45,14.59,4619000.0,13.0678,13.0765,12.5719,12.6937,4619000.0
2013-04-03 10:30:00,14.59,14.76,14.5,14.67,1803200.0,12.6937,12.8416,12.6154,12.7633,1803200.0
2013-04-03 11:00:00,14.67,14.74,14.48,14.55,1404200.0,12.7633,12.8242,12.598,12.6589,1404200.0
2013-04-03 11:30:00,14.54,14.6,14.34,14.42,1399100.0,12.6502,12.7024,12.4762,12.5458,1399100.0
2013-04-03 12:00:00,14.41,14.53,14.37,14.37,1456700.0,12.5371,12.6415,12.5023,12.5023,1456700.0
2013-04-03 12:30:00,14.37,14.4,14.26,14.31,1765300.0,12.5023,12.5284,12.4066,12.4501,1765300.0
2013-04-03 13:00:00,14.31,14.45,14.31,14.38,1313500.0,12.4501,12.5719,12.4501,12.511,1313500.0
2013-04-03 13:30:00,14.38,14.53,14.36,14.49,1332100.0,12.511,12.6415,12.4936,12.6067,1332100.0
2013-04-03 14:00:00,14.49,14.61,14.48,14.6,1583400.0,12.6067,12.7111,12.598,12.7024,1583400.0
2013-04-03 14:30:00,14.6,14.68,14.53,14.55,1549300.0,12.7024,12.772,12.6415,12.6589,1549300.0
2013-04-03 15:00:00,14.55,14.57,14.46,14.5,1634800.0,12.6589,12.6763,12.5806,12.6154,1634800.0
2013-04-03 15:30:00,14.5,14.6,14.4,14.55,3568900.0,12.6154,12.7024,12.5284,12.6589,3568900.0
2013-04-04 09:30:00,14.42,14.65,14.42,14.53,2064300.0,12.5458,12.7459,12.5458,12.6415,2064300.0
2013-04-04 10:00:00,14.54,14.62,14.41,14.48,1060700.0,12.6502,12.7198,12.5371,12.598,1060700.0
2013-04-04 10:30:00,14.49,14.85,14.47,14.73,1609100.0,12.6067,12.9199,12.5893,12.8155,1609100.0
2013-04-04 11:00:00,14.72,14.75,14.57,14.72,895900.0,12.8068,12.8329,12.6763,12.8068,895900.0
2013-04-04 11:30:00,14.71,14.72,14.64,14.69,590400.0,12.7981,12.8068,12.7372,12.7807,590400.0
2013-04-04 12:00:00,14.69,14.72,14.66,14.69,678600.0,12.7807,12.8068,12.7546,12.7807,678600.0
2013-04-04 12:30:00,14.69,14.71,14.61,14.62,917700.0,12.7807,12.7981,12.7111,12.7198,917700.0
2013-04-04 13:00:00,14.61,14.62,14.46,14.54,1363000.0,12.7111,12.7198,12.5806,12.6502,1363000.0
2013-04-04 13:30:00,14.54,14.69,14.53,14.69,931100.0,12.6502,12.7807,12.6415,12.7807,931100.0
2013-04-04 14:00:00,14.69,14.69,14.57,14.61,677700.0,12.7807,12.7807,12.6763,12.7111,677700.0
2013-04-04 14:30:00,14.61,14.62,14.55,14.58,830100.0,12.7111,12.7198,12.6589,12.685,830100.0
2013-04-04 15:00:00,14.59,14.69,14.57,14.64,2351400.0,12.6937,12.7807,12.6763,12.7372,2351400.0
2013-04-04 15:30:00,14.64,14.76,14.63,14.75,1728900.0,12.7372,12.8416,12.7285,12.8329,1728900.0
2013-04-05 09:30:00,14.04,14.19,13.94,14.09,8542700.0,12.2152,12.3457,12.1282,12.2587,8542700.0
2013-04-05 10:00:00,14.1,14.1,13.98,14.05,5213200.0,12.2674,12.2674,12.163,12.2239,5213200.0
2013-04-05 10:30:00,14.05,14.06,13.97,14.0,2916200.0,12.2239,12.2326,12.1543,12.1804,2916200.0
2013-04-05 11:00:00,14.0,14.08,13.97,14.02,3546000.0,12.1804,12.25,12.1543,12.1978,3546000.0
2013-04-05 11:30:00,14.02,14.06,13.99,14.01,1623600.0,12.1978,12.2326,12.1717,12.1891,1623600.0
2013-04-05 12:00:00,14.01,14.08,13.99,14.04,2083400.0,12.1891,12.25,12.1717,12.2152,2083400.0
2013-04-05 12:30:00,14.05,14.15,14.05,14.12,1696900.0,12.2239,12.3109,12.2239,12.2848,1696900.0
2013-04-05 13:00:00,14.12,14.34,14.11,14.24,2088600.0,12.2848,12.4762,12.2761,12.3892,2088600.0
2013-04-05 13:30:00,14.24,14.35,14.24,14.32,1535500.0,12.3892,12.4849,12.3892,12.4588,1535500.0
2013-04-05 14:00:00,14.32,14.49,14.3,14.46,1140000.0,12.4588,12.6067,12.4414,12.5806,1140000.0
2013-04-05 14:30:00,14.46,14.62,14.43,14.55,1831000.0,12.5806,12.7198,12.5545,12.6589,1831000.0
2013-04-05 15:00:00,14.55,14.56,14.38,14.38,1548500.0,12.6589,12.6676,12.511,12.511,1548500.0
2013-04-05 15:30:00,14.38,14.47,14.34,14.38,3523300.0,12.511,12.5893,12.4762,12.511,3523300.0
2013-04-08 09:30:00,14.6,14.78,14.4,14.71,2216900.0,12.7024,12.859,12.5284,12.7981,2216900.0
2013-04-08 10:00:00,14.71,14.71,14.52,14.57,683400.0,12.7981,12.7981,12.6328,12.6763,683400.0
2013-04-08 10:30:00,14.56,14.73,14.54,14.72,887200.0,12.6676,12.8155,12.6502,12.8068,887200.0
2013-04-08 11:00:00,14.72,14.84,14.63,14.75,931000.0,12.8068,12.9112,12.7285,12.8329,931000.0
2013-04-08 11:30:00,14.77,14.94,14.75,14.85,1040600.0,12.8503,12.9982,12.8329,12.9199,1040600.0
2013-04-08 12:00:00,14.84,14.86,14.75,14.78,634000.0,12.9112,12.9286,12.8329,12.859,634000.0
2013-04-08 12:30:00,14.78,14.83,14.73,14.78,327300.0,12.859,12.9025,12.8155,12.859,327300.0
2013-04-08 13:00:00,14.78,14.83,14.75,14.82,446100.0,12.859,12.9025,12.8329,12.8938,446100.0
2013-04-08 13:30:00,14.83,14.89,14.8,14.83,616700.0,12.9025,12.9547,12.8764,12.9025,616700.0
2013-04-08 14:00:00,14.82,14.84,14.77,14.8,575700.0,12.8938,12.9112,12.8503,12.8764,575700.0
2013-04-08 14:30:00,14.8,14.84,14.77,14.8,625600.0,12.8764,12.9112,12.8503,12.8764,625600.0
2013-04-08 15:00:00,14.81,14.92,14.79,14.91,925500.0,12.8851,12.9808,12.8677,12.9721,925500.0
2013-04-08 15:30:00,14.91,14.98,14.89,14.92,1813900.0,12.9721,13.033,12.9547,12.9808,1813900.0
2013-04-09 09:30:00,15.17,15.24,15.0,15.12,1774300.0,13.1983,13.2592,13.0504,13.1548,1774300.0
2013-04-09 10:00:00,15.12,15.21,15.06,15.21,1492000.0,13.1548,13.2331,13.1026,13.2331,1492000.0
2013-04-09 10:30:00,15.21,15.24,15.1,15.13,718400.0,13.2331,13.2592,13.1374,13.1635,718400.0
2013-04-09 11:00:00,15.14,15.21,15.06,15.2,994500.0,13.1722,13.2331,13.1026,13.2244,994500.0
2013-04-09 11:30:00,15.2,15.2,15.09,15.1,730100.0,13.2244,13.2244,13.1287,13.1374,730100.0
2013-04-09 12:00:00,15.09,15.15,15.06,15.1,703100.0,13.1287,13.1809,13.1026,13.1374,703100.0
2013-04-09 12:30:00,15.1,15.12,15.02,15.06,392200.0,13.1374,13.1548,13.0678,13.1026,392200.0
2013-04-09 13:00:00,15.05,15.09,15.01,15.01,580000.0,13.0939,13.1287,13.0591,13.0591,580000.0
2013-04-09 13:30:00,15.02,15.02,14.94,14.94,1378900.0,13.0678,13.0678,12.9982,12.9982,1378900.0
2013-04-09 14:00:00,14.93,14.94,14.82,14.88,1104400.0,12.9895,12.9982,12.8938,12.946,1104400.0
2013-04-09 14:30:00,14.88,14.99,14.86,14.9,897600.0,12.946,13.0417,12.9286,12.9634,897600.0
2013-04-09 15:00:00,14.9,14.98,14.9,14.93,848600.0,12.9634,13.033,12.9634,12.9895,848600.0
2013-04-09 15:30:00,14.93,14.94,14.75,14.8,2656300.0,12.9895,12.9982,12.8329,12.8764,2656300.0
2013-04-10 09:30:00,14.92,15.02,14.87,15.01,958700.0,12.9808,13.0678,12.9373,13.0591,958700.0
2013-04-10 10:00:00,15.0,15.15,14.99,15.05,774700.0,13.0504,13.1809,13.0417,13.0939,774700.0
2013-04-10 10:30:00,15.05,15.14,15.02,15.11,499800.0,13.0939,13.1722,13.0678,13.1461,499800.0
2013-04-10 11:00:00,15.11,15.12,14.96,15.01,843500.0,13.1461,13.1548,13.0156,13.0591,843500.0
2013-04-10 11:30:00,15.01,15.18,15.0,15.13,459800.0,13.0591,13.207,13.0504,13.1635,459800.0
2013-04-10 12:00:00,15.13,15.18,15.11,15.18,264700.0,13.1635,13.207,13.1461,13.207,264700.0
2013-04-10 12:30:00,15.17,15.25,15.16,15.22,403600.0,13.1983,13.2679,13.1896,13.2418,403600.0
2013-04-10 13:00:00,15.22,15.29,15.22,15.27,467900.0,13.2418,13.3027,13.2418,13.2853,467900.0
2013-04-10 13:30:00,15.27,15.27,15.18,15.22,291900.0,13.2853,13.2853,13.207,13.2418,291900.0
2013-04-10 14:00:00,15.23,15.32,15.22,15.26,729500.0,13.2505,13.3288,13.2418,13.2766,729500.0
2013-04-10 14:30:00,15.26,15.27,15.16,15.17,799900.0,13.2766,13.2853,13.1896,13.1983,799900.0
2013-04-10 15:00:00,15.18,15.19,15.12,15.18,1158300.0,13.207,13.2157,13.1548,13.207,1158300.0
2013-04-10 15:30:00,15.18,15.3,15.14,15.27,3111600.0,13.207,13.3114,13.1722,13.2853,3111600.0
2013-04-11 09:30:00,15.29,15.37,15.25,15.35,578100.0,13.3027,13.3723,13.2679,13.3549,578100.0
2013-04-11 10:00:00,15.36,15.55,15.32,15.47,1195600.0,13.3636,13.5289,13.3288,13.4593,1195600.0
2013-04-11 10:30:00,15.47,15.74,15.44,15.67,1729300.0,13.4593,13.6942,13.4332,13.6333,1729300.0
2013-04-11 11:00:00,15.67,15.68,15.6,15.62,710600.0,13.6333,13.642,13.5724,13.5898,710600.0
2013-04-11 11:30:00,15.61,15.63,15.58,15.61,693200.0,13.5811,13.5985,13.555,13.5811,693200.0
2013-04-11 12:00:00,15.61,15.63,15.54,15.56,680900.0,13.5811,13.5985,13.5202,13.5376,680900.0
2013-04-11 12:30:00,15.56,15.64,15.51,15.61,409500.0,13.5376,13.6072,13.4941,13.5811,409500.0
2013-04-11 13:00:00,15.6,15.68,15.57,15.57,464500.0,13.5724,13.642,13.5463,13.5463,464500.0
2013-04-11 13:30:00,15.57,15.61,15.55,15.56,480000.0,13.5463,13.5811,13.5289,13.5376,480000.0
2013-04-11 14:00:00,15.56,15.6,15.52,15.6,424200.0,13.5376,13.5724,13.5028,13.5724,424200.0
2013-04-11 14:30:00,15.6,15.63,15.56,15.63,814400.0,13.5724,13.5985,13.5376,13.5985,814400.0
2013-04-11 15:00:00,15.63,15.64,15.6,15.64,770300.0,13.5985,13.6072,13.5724,13.6072,770300.0
2013-04-11 15:30:00,15.63,15.68,15.55,15.56,2128800.0,13.5985,13.642,13.5289,13.5376,2128800.0
2013-04-12 09:30:00,15.49,15.86,15.49,15.78,1382000.0,13.4767,13.7986,13.4767,13.729,1382000.0
2013-04-12 10:00:00,15.79,15.91,15.7,15.72,1048300.0,13.7377,13.8421,13.6594,13.6768,1048300.0
2013-04-12 10:30:00,15.73,15.83,15.61,15.66,577900.0,13.6855,13.7725,13.5811,13.6246,577900.0
2013-04-12 11:00:00,15.66,15.66,15.48,15.52,642900.0,13.6246,13.6246,13.468,13.5028,642900.0
2013-04-12 11:30:00,15.52,15.63,15.52,15.6,628300.0,13.5028,13.5985,13.5028,13.5724,628300.0
2013-04-12 12:00:00,15.59,15.61,15.4,15.4,565800.0,13.5637,13.5811,13.3984,13.3984,565800.0
2013-04-12 12:30:00,15.41,15.46,15.39,15.41,398100.0,13.4071,13.4506,13.3897,13.4071,398100.0
2013-04-12 13:00:00,15.41,15.5,15.4,15.43,322700.0,13.4071,13.4854,13.3984,13.4245,322700.0
2013-04-12 13:30:00,15.43,15.49,15.42,15.46,193500.0,13.4245,13.4767,13.4158,13.4506,193500.0
2013-04-12 14:00:00,15.46,15.47,15.42,15.44,203300.0,13.4506,13.4593,13.4158,13.4332,203300.0
2013-04-12 14:30:00,15.43,15.48,15.42,15.47,243500.0,13.4245,13.468,13.4158,13.4593,243500.0
2013-04-12 15:00:00,15.47,15.51,15.45,15.48,421900.0,13.4593,13.4941,13.4419,13.468,421900.0
2013-04-12 15:30:00,15.47,15.53,15.45,15.48,1572200.0,13.4593,13.5115,13.4419,13.468,1572200.0
2013-04-15 09:30:00,15.58,15.69,15.36,15.45,1419500.0,13.555,13.6507,13.3636,13.4419,1419500.0
2013-04-15 10:00:00,15.44,15.46,15.35,15.43,768400.0,13.4332,13.4506,13.3549,13.4245,768400.0
2013-04-15 10:30:00,15.42,15.49,15.36,15.44,1031600.0,13.4158,13.4767,13.3636,13.4332,1031600.0
2013-04-15 11:00:00,15.43,15.45,15.26,15.26,831400.0,13.4245,13.4419,13.2766,13.2766,831400.0
2013-04-15 11:30:00,15.27,15.34,15.19,15.22,482800.0,13.2853,13.3462,13.2157,13.2418,482800.0
2013-04-15 12:00:00,15.22,15.29,15.19,15.21,410000.0,13.2418,13.3027,13.2157,13.2331,410000.0
2013-04-15 12:30:00,15.2,15.21,15.07,15.11,624400.0,13.2244,13.2331,13.1113,13.1461,624400.0
2013-04-15 13:00:00,15.11,15.24,15.11,15.22,534000.0,13.1461,13.2592,13.1461,13.2418,534000.0
2013-04-15 13:30:00,15.21,15.35,15.21,15.33,555900.0,13.2331,13.3549,13.2331,13.3375,555900.0
2013-04-15 14:00:00,15.32,15.37,15.23,15.36,599100.0,13.3288,13.3723,13.2505,13.3636,599100.0
2013-04-15 14:30:00,15.36,15.5,15.31,15.33,759700.0,13.3636,13.4854,13.3201,13.3375,759700.0
2013-04-15 15:00:00,15.32,15.36,14.99,15.01,2657200.0,13.3288,13.3636,13.0417,13.0591,2657200.0
2013-04-15 15:30:00,15.0,15.01,14.71,14.9,4421600.0,13.0504,13.0591,12.7981,12.9634,4421600.0
2013-04-16 09:30:00,15.4,15.45,15.27,15.4,1404300.0,13.3984,13.4419,13.2853,13.3984,1404300.0
2013-04-16 10:00:00,15.4,15.67,15.39,15.5,1315100.0,13.3984,13.6333,13.3897,13.4854,1315100.0
2013-04-16 10:30:00,15.5,15.58,15.4,15.5,1296400.0,13.4854,13.555,13.3984,13.4854,1296400.0
2013-04-16 11:00:00,15.51,15.61,15.5,15.58,535800.0,13.4941,13.5811,13.4854,13.555,535800.0
2013-04-16 11:30:00,15.58,15.68,15.56,15.65,698600.0,13.555,13.642,13.5376,13.6159,698600.0
2013-04-16 12:00:00,15.65,15.66,15.6,15.6,312400.0,13.6159,13.6246,13.5724,13.5724,312400.0
2013-04-16 12:30:00,15.61,15.72,15.6,15.7,695000.0,13.5811,13.6768,13.5724,13.6594,695000.0
2013-04-16 13:00:00,15.7,15.77,15.68,15.75,595300.0,13.6594,13.7203,13.642,13.7029,595300.0
2013-04-16 13:30:00,15.75,15.76,15.72,15.73,431100.0,13.7029,13.7116,13.6768,13.6855,431100.0
2013-04-16 14:00:00,15.73,15.75,15.68,15.69,728000.0,13.6855,13.7029,13.642,13.6507,728000.0
2013-04-16 14:30:00,15.69,15.74,15.68,15.7,584800.0,13.6507,13.6942,13.642,13.6594,584800.0
2013-04-16 15:00:00,15.71,15.79,15.7,15.78,697200.0,13.6681,13.7377,13.6594,13.729,697200.0
2013-04-16 15:30:00,15.78,15.89,15.78,15.87,1938200.0,13.729,13.8247,13.729,13.8073,1938200.0
2013-04-17 09:30:00,15.69,15.7,15.35,15.44,1546600.0,13.6507,13.6594,13.3549,13.4332,1546600.0
2013-04-17 10:00:00,15.44,15.46,15.31,15.37,1115000.0,13.4332,13.4506,13.3201,13.3723,1115000.0
2013-04-17 10:30:00,15.37,15.39,15.24,15.27,899000.0,13.3723,13.3897,13.2592,13.2853,899000.0
2013-04-17 11:00:00,15.27,15.34,15.2,15.33,1533500.0,13.2853,13.3462,13.2244,13.3375,1533500.0
2013-04-17 11:30:00,15.32,15.39,15.27,15.36,951700.0,13.3288,13.3897,13.2853,13.3636,951700.0
2013-04-17 12:00:00,15.37,15.43,15.25,15.29,2322000.0,13.3723,13.4245,13.2679,13.3027,2322000.0
2013-04-17 12:30:00,15.3,15.33,15.26,15.28,2619200.0,13.3114,13.3375,13.2766,13.294,2619200.0
2013-04-17 13:00:00,15.29,15.31,15.23,15.31,1997300.0,13.3027,13.3201,13.2505,13.3201,1997300.0
2013-04-17 13:30:00,15.31,15.44,15.29,15.4,2917500.0,13.3201,13.4332,13.3027,13.3984,2917500.0
2013-04-17 14:00:00,15.4,15.45,15.31,15.45,857000.0,13.3984,13.4419,13.3201,13.4419,857000.0
2013-04-17 14:30:00,15.45,15.52,15.36,15.52,979000.0,13.4419,13.5028,13.3636,13.5028,979000.0
2013-04-17 15:00:00,15.52,15.57,15.42,15.43,1388400.0,13.5028,13.5463,13.4158,13.4245,1388400.0
2013-04-17 15:30:00,15.43,15.6,15.39,15.52,2027900.0,13.4245,13.5724,13.3897,13.5028,2027900.0
2013-04-18 09:30:00,15.53,15.53,15.25,15.29,1299100.0,13.5115,13.5115,13.2679,13.3027,1299100.0
2013-04-18 10:00:00,15.29,15.42,15.2,15.41,776500.0,13.3027,13.4158,13.2244,13.4071,776500.0
2013-04-18 10:30:00,15.42,15.5,15.41,15.45,1444500.0,13.4158,13.4854,13.4071,13.4419,1444500.0
2013-04-18 11:00:00,15.44,15.46,15.4,15.42,1311200.0,13.4332,13.4506,13.3984,13.4158,1311200.0
2013-04-18 11:30:00,15.41,15.41,15.29,15.3,541000.0,13.4071,13.4071,13.3027,13.3114,541000.0
2013-04-18 12:00:00,15.31,15.32,15.26,15.29,295800.0,13.3201,13.3288,13.2766,13.3027,295800.0
2013-04-18 12:30:00,15.3,15.32,15.28,15.3,875500.0,13.3114,13.3288,13.294,13.3114,875500.0
2013-04-18 13:00:00,15.29,15.3,15.25,15.27,324300.0,13.3027,13.3114,13.2679,13.2853,324300.0
2013-04-18 13:30:00,15.27,15.28,15.22,15.23,1064800.0,13.2853,13.294,13.2418,13.2505,1064800.0
2013-04-18 14:00:00,15.22,15.25,15.14,15.19,1975200.0,13.2418,13.2679,13.1722,13.2157,1975200.0
2013-04-18 14:30:00,15.18,15.2,15.11,15.15,736900.0,13.207,13.2244,13.1461,13.1809,736900.0
2013-04-18 15:00:00,15.15,15.21,15.14,15.16,1026800.0,13.1809,13.2331,13.1722,13.1896,1026800.0
2013-04-18 15:30:00,15.15,15.19,15.07,15.15,2118200.0,13.1809,13.2157,13.1113,13.1809,2118200.0
2013-04-19 09:30:00,15.22,15.22,14.85,15.0,1993600.0,13.2418,13.2418,12.9199,13.0504,1993600.0
2013-04-19 10:00:00,15.01,15.25,14.97,15.19,953500.0,13.0591,13.2679,13.0243,13.2157,953500.0
2013-04-19 10:30:00,15.19,15.31,15.13,15.27,654100.0,13.2157,13.3201,13.1635,13.2853,654100.0
2013-04-19 11:00:00,15.27,15.44,15.26,15.44,459200.0,13.2853,13.4332,13.2766,13.4332,459200.0
2013-04-19 11:30:00,15.44,15.46,15.39,15.4,511300.0,13.4332,13.4506,13.3897,13.3984,511300.0
2013-04-19 12:00:00,15.41,15.44,15.38,15.42,441600.0,13.4071,13.4332,13.381,13.4158,441600.0
2013-04-19 12:30:00,15.42,15.43,15.25,15.26,544300.0,13.4158,13.4245,13.2679,13.2766,544300.0
2013-04-19 13:00:00,15.26,15.32,15.24,15.29,433200.0,13.2766,13.3288,13.2592,13.3027,433200.0
2013-04-19 13:30:00,15.29,15.35,15.27,15.32,503000.0,13.3027,13.3549,13.2853,13.3288,503000.0
2013-04-19 14:00:00,15.33,15.35,15.29,15.33,364600.0,13.3375,13.3549,13.3027,13.3375,364600.0
2013-04-19 14:30:00,15.33,15.33,15.26,15.26,502400.0,13.3375,13.3375,13.2766,13.2766,502400.0
2013-04-19 15:00:00,15.27,15.31,15.25,15.26,456000.0,13.2853,13.3201,13.2679,13.2766,456000.0
2013-04-19 15:30:00,15.27,15.28,15.21,15.25,1037400.0,13.2853,13.294,13.2331,13.2679,1037400.0
2013-04-22 09:30:00,15.33,15.33,14.91,15.09,1159000.0,13.3375,13.3375,12.9721,13.1287,1159000.0
2013-04-22 10:00:00,15.08,15.11,14.99,15.07,981000.0,13.12,13.1461,13.0417,13.1113,981000.0
2013-04-22 10:30:00,15.08,15.16,14.98,15.16,1142000.0,13.12,13.1896,13.033,13.1896,1142000.0
2013-04-22 11:00:00,15.15,15.2,15.08,15.09,697700.0,13.1809,13.2244,13.12,13.1287,697700.0
2013-04-22 11:30:00,15.09,15.19,15.07,15.12,909500.0,13.1287,13.2157,13.1113,13.1548,909500.0
2013-04-22 12:00:00,15.11,15.35,15.1,15.34,912600.0,13.1461,13.3549,13.1374,13.3462,912600.0
2013-04-22 12:30:00,15.34,15.5,15.29,15.4,971800.0,13.3462,13.4854,13.3027,13.3984,971800.0
2013-04-22 13:00:00,15.4,15.49,15.39,15.49,668000.0,13.3984,13.4767,13.3897,13.4767,668000.0
2013-04-22 13:30:00,15.49,15.59,15.48,15.51,1038000.0,13.4767,13.5637,13.468,13.4941,1038000.0
2013-04-22 14:00:00,15.51,15.7,15.51,15.62,1149800.0,13.4941,13.6594,13.4941,13.5898,1149800.0
2013-04-22 14:30:00,15.6,15.62,15.52,15.54,953500.0,13.5724,13.5898,13.5028,13.5202,953500.0
2013-04-22 15:00:00,15.55,15.62,15.35,15.37,2416900.0,13.5289,13.5898,13.3549,13.3723,2416900.0
2013-04-22 15:30:00,15.37,15.37,15.07,15.15,3561400.0,13.3723,13.3723,13.1113,13.1809,3561400.0
2013-04-23 09:30:00,14.93,15.99,14.84,15.96,3345300.0,12.9895,13.9117,12.9112,13.8856,3345300.0
2013-04-23 10:00:00,15.96,16.1,15.75,16.07,2576100.0,13.8856,14.0074,13.7029,13.9813,2576100.0
2013-04-23 10:30:00,16.07,16.73,16.0,16.41,4350600.0,13.9813,14.5555,13.9204,14.2771,4350600.0
2013-04-23 11:00:00,16.41,16.6,16.4,16.55,1299300.0,14.2771,14.4424,14.2684,14.3989,1299300.0
2013-04-23 11:30:00,16.55,16.62,16.43,16.48,1787200.0,14.3989,14.4598,14.2945,14.338,1787200.0
2013-04-23 12:00:00,16.49,16.5,16.38,16.45,1871300.0,14.3467,14.3554,14.251,14.3119,1871300.0
2013-04-23 12:30:00,16.45,16.46,16.38,16.42,1018700.0,14.3119,14.3206,14.251,14.2858,1018700.0
2013-04-23 13:00:00,16.43,16.5,15.75,16.41,2640800.0,14.2945,14.3554,13.7029,14.2771,2640800.0
2013-04-23 13:30:00,16.41,16.46,16.4,16.41,783200.0,14.2771,14.3206,14.2684,14.2771,783200.0
2013-04-23 14:00:00,16.42,16.45,16.4,16.4,985600.0,14.2858,14.3119,14.2684,14.2684,985600.0
2013-04-23 14:30:00,16.41,16.45,16.4,16.45,1084400.0,14.2771,14.3119,14.2684,14.3119,1084400.0
2013-04-23 15:00:00,16.44,16.74,16.44,16.73,2343400.0,14.3032,14.5642,14.3032,14.5555,2343400.0
2013-04-23 15:30:00,16.72,16.75,16.55,16.72,2860700.0,14.5468,14.5729,14.3989,14.5468,2860700.0
2013-04-24 09:30:00,16.62,16.75,16.46,16.61,1132300.0,14.4598,14.5729,14.3206,14.4511,1132300.0
2013-04-24 10:00:00,16.61,16.66,16.32,16.37,1283700.0,14.4511,14.4946,14.1988,14.2423,1283700.0
2013-04-24 10:30:00,16.36,16.53,16.34,16.41,1017600.0,14.2336,14.3815,14.2162,14.2771,1017600.0
2013-04-24 11:00:00,16.41,16.42,16.37,16.4,591200.0,14.2771,14.2858,14.2423,14.2684,591200.0
2013-04-24 11:30:00,16.41,16.69,16.32,16.64,1304200.0,14.2771,14.5207,14.1988,14.4772,1304200.0
2013-04-24 12:00:00,16.63,16.64,16.54,16.56,577500.0,14.4685,14.4772,14.3902,14.4076,577500.0
2013-04-24 12:30:00,16.56,16.57,16.49,16.5,427600.0,14.4076,14.4163,14.3467,14.3554,427600.0
2013-04-24 13:00:00,16.49,16.54,16.46,16.52,382300.0,14.3467,14.3902,14.3206,14.3728,382300.0
2013-04-24 13:30:00,16.51,16.54,16.46,16.51,640600.0,14.3641,14.3902,14.3206,14.3641,640600.0
2013-04-24 14:00:00,16.51,16.61,16.5,16.57,768900.0,14.3641,14.4511,14.3554,14.4163,768900.0
2013-04-24 14:30:00,16.57,16.58,16.5,16.55,330500.0,14.4163,14.425,14.3554,14.3989,330500.0
2013-04-24 15:00:00,16.55,16.59,16.47,16.48,585300.0,14.3989,14.4337,14.3293,14.338,585300.0
2013-04-24 15:30:00,16.48,16.53,16.46,16.46,1380200.0,14.338,14.3815,14.3206,14.3206,1380200.0
2013-04-25 09:30:00,16.51,16.75,16.46,16.69,970500.0,14.3641,14.5729,14.3206,14.5207,970500.0
2013-04-25 10:00:00,16.69,16.9,16.66,16.83,1591000.0,14.5207,14.7034,14.4946,14.6425,1591000.0
2013-04-25 10:30:00,16.84,16.84,16.71,16.77,1252400.0,14.6512,14.6512,14.5381,14.5903,1252400.0
2013-04-25 11:00:00,16.77,16.79,16.64,16.71,1277200.0,14.5903,14.6077,14.4772,14.5381,1277200.0
2013-04-25 11:30:00,16.71,16.76,16.66,16.67,1083900.0,14.5381,14.5816,14.4946,14.5033,1083900.0
2013-04-25 12:00:00,16.68,16.69,16.55,16.63,742900.0,14.512,14.5207,14.3989,14.4685,742900.0
2013-04-25 12:30:00,16.62,16.71,16.6,16.65,675600.0,14.4598,14.5381,14.4424,14.4859,675600.0
2013-04-25 13:00:00,16.65,16.66,16.55,16.65,438100.0,14.4859,14.4946,14.3989,14.4859,438100.0
2013-04-25 13:30:00,16.65,16.65,16.57,16.59,413300.0,14.4859,14.4859,14.4163,14.4337,413300.0
2013-04-25 14:00:00,16.59,16.64,16.49,16.49,545400.0,14.4337,14.4772,14.3467,14.3467,545400.0
2013-04-25 14:30:00,16.49,16.56,16.42,16.53,623000.0,14.3467,14.4076,14.2858,14.3815,623000.0
2013-04-25 15:00:00,16.52,16.57,16.32,16.35,1451900.0,14.3728,14.4163,14.1988,14.2249,1451900.0
2013-04-25 15:30:00,16.36,16.38,16.28,16.31,3010400.0,14.2336,14.251,14.164,14.1901,3010400.0
2013-04-26 09:30:00,16.35,16.47,16.18,16.32,632200.0,14.2249,14.3293,14.077,14.1988,632200.0
2013-04-26 10:00:00,16.33,16.45,16.31,16.45,829000.0,14.2075,14.3119,14.1901,14.3119,829000.0
2013-04-26 10:30:00,16.45,16.47,16.33,16.38,502300.0,14.3119,14.3293,14.2075,14.251,502300.0
2013-04-26 11:00:00,16.38,16.48,16.36,16.45,693700.0,14.251,14.338,14.2336,14.3119,693700.0
2013-04-26 11:30:00,16.45,16.47,16.39,16.44,355200.0,14.3119,14.3293,14.2597,14.3032,355200.0
2013-04-26 12:00:00,16.45,16.64,16.39,16.55,1004600.0,14.3119,14.4772,14.2597,14.3989,1004600.0
2013-04-26 12:30:00,16.55,16.6,16.5,16.6,302900.0,14.3989,14.4424,14.3554,14.4424,302900.0
2013-04-26 13:00:00,16.6,16.69,16.53,16.69,757300.0,14.4424,14.5207,14.3815,14.5207,757300.0
2013-04-26 13:30:00,16.68,16.78,16.66,16.77,864600.0,14.512,14.599,14.4946,14.5903,864600.0
2013-04-26 14:00:00,16.76,16.81,16.7,16.73,757600.0,14.5816,14.6251,14.5294,14.5555,757600.0
2013-04-26 14:30:00,16.73,16.8,16.7,16.71,755400.0,14.5555,14.6164,14.5294,14.5381,755400.0
2013-04-26 15:00:00,16.7,16.82,16.7,16.81,1296800.0,14.5294,14.6338,14.5294,14.6251,1296800.0
2013-04-26 15:30:00,16.8,16.87,16.77,16.82,2422000.0,14.6164,14.6773,14.5903,14.6338,2422000.0
2013-04-29 09:30:00,16.74,16.93,16.68,16.92,871300.0,14.5642,14.7295,14.512,14.7208,871300.0
2013-04-29 10:00:00,16.92,17.1,16.9,17.08,2078700.0,14.7208,14.8774,14.7034,14.86,2078700.0
2013-04-29 10:30:00,17.09,17.09,16.9,16.97,859200.0,14.8687,14.8687,14.7034,14.7643,859200.0
2013-04-29 11:00:00,16.96,16.99,16.9,16.94,693500.0,14.7556,14.7817,14.7034,14.7382,693500.0
2013-04-29 11:30:00,16.93,16.95,16.78,16.9,767500.0,14.7295,14.7469,14.599,14.7034,767500.0
2013-04-29 12:00:00,16.9,16.98,16.88,16.98,382000.0,14.7034,14.773,14.686,14.773,382000.0
2013-04-29 12:30:00,16.97,17.0,16.95,16.96,453000.0,14.7643,14.7904,14.7469,14.7556,453000.0
2013-04-29 13:00:00,16.95,16.97,16.94,16.95,398600.0,14.7469,14.7643,14.7382,14.7469,398600.0
2013-04-29 13:30:00,16.95,16.98,16.89,16.96,577600.0,14.7469,14.773,14.6947,14.7556,577600.0
2013-04-29 14:00:00,16.96,16.97,16.91,16.95,1003800.0,14.7556,14.7643,14.7121,14.7469,1003800.0
2013-04-29 14:30:00,16.96,17.0,16.94,16.98,539800.0,14.7556,14.7904,14.7382,14.773,539800.0
2013-04-29 15:00:00,16.99,17.0,16.93,16.95,728700.0,14.7817,14.7904,14.7295,14.7469,728700.0
2013-04-29 15:30:00,16.94,16.97,16.91,16.96,1013000.0,14.7382,14.7643,14.7121,14.7556,1013000.0
2013-04-30 09:30:00,16.93,17.0,16.75,16.82,935200.0,14.7295,14.7904,14.5729,14.6338,935200.0
2013-04-30 10:00:00,16.84,16.99,16.83,16.97,615100.0,14.6512,14.7817,14.6425,14.7643,615100.0
2013-04-30 10:30:00,16.97,17.29,16.96,17.2,2399700.0,14.7643,15.0427,14.7556,14.9644,2399700.0
2013-04-30 11:00:00,17.21,17.33,17.2,17.26,1492100.0,14.9731,15.0775,14.9644,15.0166,1492100.0
2013-04-30 11:30:00,17.26,17.29,17.25,17.25,778700.0,15.0166,15.0427,15.0079,15.0079,778700.0
2013-04-30 12:00:00,17.26,17.26,17.16,17.16,593200.0,15.0166,15.0166,14.9296,14.9296,593200.0
2013-04-30 12:30:00,17.17,17.21,17.13,17.18,402800.0,14.9383,14.9731,14.9035,14.947,402800.0
2013-04-30 13:00:00,17.18,17.21,17.09,17.1,364800.0,14.947,14.9731,14.8687,14.8774,364800.0
2013-04-30 13:30:00,17.11,17.11,17.07,17.08,245500.0,14.8861,14.8861,14.8513,14.86,245500.0
2013-04-30 14:00:00,17.09,17.11,17.03,17.09,343900.0,14.8687,14.8861,14.8165,14.8687,343900.0
2013-04-30 14:30:00,17.1,17.17,17.08,17.15,683000.0,14.8774,14.9383,14.86,14.9209,683000.0
2013-04-30 15:00:00,17.15,17.16,17.11,17.12,684900.0,14.9209,14.9296,14.8861,14.8948,684900.0
2013-04-30 15:30:00,17.12,17.18,17.11,17.15,1570700.0,14.8948,14.947,14.8861,14.9209,1570700.0
2013-05-01 09:30:00,17.26,17.55,17.22,17.25,1588000.0,15.0166,15.2689,14.9818,15.0079,1588000.0
2013-05-01 10:00:00,17.25,17.27,17.09,17.11,1513700.0,15.0079,15.0253,14.8687,14.8861,1513700.0
2013-05-01 10:30:00,17.11,17.16,17.05,17.09,1075900.0,14.8861,14.9296,14.8339,14.8687,1075900.0
2013-05-01 11:00:00,17.09,17.1,16.82,16.87,1071500.0,14.8687,14.8774,14.6338,14.6773,1071500.0
2013-05-01 11:30:00,16.87,16.9,16.86,16.89,760400.0,14.6773,14.7034,14.6686,14.6947,760400.0
2013-05-01 12:00:00,16.89,16.89,16.85,16.89,600400.0,14.6947,14.6947,14.6599,14.6947,600400.0
2013-05-01 12:30:00,16.89,16.9,16.81,16.83,451900.0,14.6947,14.7034,14.6251,14.6425,451900.0
2013-05-01 13:00:00,16.83,16.86,16.75,16.78,703400.0,14.6425,14.6686,14.5729,14.599,703400.0
2013-05-01 13:30:00,16.78,16.87,16.68,16.82,758900.0,14.599,14.6773,14.512,14.6338,758900.0
2013-05-01 14:00:00,16.82,16.9,16.8,16.85,982400.0,14.6338,14.7034,14.6164,14.6599,982400.0
2013-05-01 14:30:00,16.85,16.95,16.85,16.93,1501000.0,14.6599,14.7469,14.6599,14.7295,1501000.0
2013-05-01 15:00:00,16.93,17.01,16.85,16.89,963500.0,14.7295,14.7991,14.6599,14.6947,963500.0
2013-05-01 15:30:00,16.89,16.89,16.82,16.85,837100.0,14.6947,14.6947,14.6338,14.6599,837100.0
2013-05-02 09:30:00,16.91,17.2,16.69,17.13,2149300.0,14.7121,14.9644,14.5207,14.9035,2149300.0
2013-05-02 10:00:00,17.13,17.19,17.09,17.14,1334300.0,14.9035,14.9557,14.8687,14.9122,1334300.0
2013-05-02 10:30:00,17.14,17.23,17.09,17.18,1318300.0,14.9122,14.9905,14.8687,14.947,1318300.0
2013-05-02 11:00:00,17.18,17.27,17.18,17.25,1141800.0,14.947,15.0253,14.947,15.0079,1141800.0
2013-05-02 11:30:00,17.25,17.36,17.19,17.35,751000.0,15.0079,15.1036,14.9557,15.0949,751000.0
2013-05-02 12:00:00,17.35,17.35,17.26,17.28,695500.0,15.0949,15.0949,15.0166,15.034,695500.0
2013-05-02 12:30:00,17.28,17.47,17.26,17.44,885100.0,15.034,15.1993,15.0166,15.1732,885100.0
2013-05-02 13:00:00,17.44,17.5,17.43,17.46,495500.0,15.1732,15.2254,15.1645,15.1906,495500.0
2013-05-02 13:30:00,17.45,17.53,17.45,17.53,1068300.0,15.1819,15.2515,15.1819,15.2515,1068300.0
2013-05-02 14:00:00,17.53,17.54,17.39,17.42,554800.0,15.2515,15.2602,15.1297,15.1558,554800.0
2013-05-02 14:30:00,17.42,17.53,17.41,17.51,554500.0,15.1558,15.2515,15.1471,15.2341,554500.0
2013-05-02 15:00:00,17.51,17.51,17.45,17.46,522200.0,15.2341,15.2341,15.1819,15.1906,522200.0
2013-05-02 15:30:00,17.46,17.53,17.43,17.5,2663600.0,15.1906,15.2515,15.1645,15.2254,2663600.0
2013-05-03 09:30:00,17.71,18.3,17.68,18.18,3013900.0,15.4081,15.9215,15.382,15.8171,3013900.0
2013-05-03 10:00:00,18.17,18.2,18.01,18.12,2242900.0,15.8084,15.8345,15.6692,15.7649,2242900.0
2013-05-03 10:30:00,18.12,18.17,17.98,17.99,1761500.0,15.7649,15.8084,15.6431,15.6518,1761500.0
2013-05-03 11:00:00,17.99,18.03,17.98,18.02,694100.0,15.6518,15.6866,15.6431,15.6779,694100.0
2013-05-03 11:30:00,18.02,18.08,17.97,18.01,999800.0,15.6779,15.7301,15.6344,15.6692,999800.0
2013-05-03 12:00:00,18.0,18.12,18.0,18.09,526900.0,15.6605,15.7649,15.6605,15.7388,526900.0
2013-05-03 12:30:00,18.08,18.13,18.08,18.1,580900.0,15.7301,15.7736,15.7301,15.7475,580900.0
2013-05-03 13:00:00,18.1,18.18,18.09,18.14,1030000.0,15.7475,15.8171,15.7388,15.7823,1030000.0
2013-05-03 13:30:00,18.14,18.14,18.03,18.04,839000.0,15.7823,15.7823,15.6866,15.6953,839000.0
2013-05-03 14:00:00,18.03,18.06,17.92,17.92,830300.0,15.6866,15.7127,15.5909,15.5909,830300.0
2013-05-03 14:30:00,17.93,17.95,17.83,17.89,1028500.0,15.5996,15.617,15.5126,15.5648,1028500.0
2013-05-03 15:00:00,17.89,17.89,17.83,17.87,661300.0,15.5648,15.5648,15.5126,15.5474,661300.0
2013-05-03 15:30:00,17.87,17.97,17.86,17.97,2028800.0,15.5474,15.6344,15.5387,15.6344,2028800.0
2013-05-06 09:30:00,17.99,18.02,17.77,17.94,875300.0,15.6518,15.6779,15.4603,15.6083,875300.0
2013-05-06 10:00:00,17.94,18.2,17.94,18.11,900400.0,15.6083,15.8345,15.6083,15.7562,900400.0
2013-05-06 10:30:00,18.11,18.13,18.03,18.08,374400.0,15.7562,15.7736,15.6866,15.7301,374400.0
2013-05-06 11:00:00,18.08,18.13,18.0,18.0,403900.0,15.7301,15.7736,15.6605,15.6605,403900.0
2013-05-06 11:30:00,18.0,18.04,17.91,18.02,368100.0,15.6605,15.6953,15.5822,15.6779,368100.0
2013-05-06 12:00:00,18.03,18.15,17.96,18.12,420300.0,15.6866,15.791,15.6257,15.7649,420300.0
2013-05-06 12:30:00,18.12,18.19,18.1,18.14,381300.0,15.7649,15.8258,15.7475,15.7823,381300.0
2013-05-06 13:00:00,18.14,18.24,18.13,18.23,590400.0,15.7823,15.8693,15.7736,15.8606,590400.0
2013-05-06 13:30:00,18.23,18.24,18.17,18.19,435400.0,15.8606,15.8693,15.8084,15.8258,435400.0
2013-05-06 14:00:00,18.19,18.23,18.14,18.16,675100.0,15.8258,15.8606,15.7823,15.7997,675100.0
2013-05-06 14:30:00,18.16,18.17,18.08,18.08,581200.0,15.7997,15.8084,15.7301,15.7301,581200.0
2013-05-06 15:00:00,18.09,18.11,18.03,18.07,542700.0,15.7388,15.7562,15.6866,15.7214,542700.0
2013-05-06 15:30:00,18.07,18.1,18.04,18.05,909900.0,15.7214,15.7475,15.6953,15.704,909900.0
2013-05-07 09:30:00,18.06,18.09,17.92,18.0,835100.0,15.7127,15.7388,15.5909,15.6605,835100.0
2013-05-07 10:00:00,18.0,18.01,17.9,18.0,846000.0,15.6605,15.6692,15.5735,15.6605,846000.0
2013-05-07 10:30:00,18.0,18.07,17.97,18.02,485200.0,15.6605,15.7214,15.6344,15.6779,485200.0
2013-05-07 11:00:00,18.01,18.05,17.97,18.05,461500.0,15.6692,15.704,15.6344,15.704,461500.0
2013-05-07 11:30:00,18.05,18.07,18.02,18.05,288300.0,15.704,15.7214,15.6779,15.704,288300.0
2013-05-07 12:00:00,18.05,18.07,17.96,17.99,734800.0,15.704,15.7214,15.6257,15.6518,734800.0
2013-05-07 12:30:00,17.99,18.09,17.98,18.08,527200.0,15.6518,15.7388,15.6431,15.7301,527200.0
2013-05-07 13:00:00,18.09,18.1,18.07,18.08,316000.0,15.7388,15.7475,15.7214,15.7301,316000.0
2013-05-07 13:30:00,18.08,18.12,18.07,18.11,231000.0,15.7301,15.7649,15.7214,15.7562,231000.0
2013-05-07 14:00:00,18.11,18.14,18.07,18.13,456600.0,15.7562,15.7823,15.7214,15.7736,456600.0
2013-05-07 14:30:00,18.12,18.15,18.11,18.14,441800.0,15.7649,15.791,15.7562,15.7823,441800.0
2013-05-07 15:00:00,18.14,18.15,18.06,18.08,350800.0,15.7823,15.791,15.7127,15.7301,350800.0
2013-05-07 15:30:00,18.08,18.1,18.03,18.07,853600.0,15.7301,15.7475,15.6866,15.7214,853600.0
2013-05-08 09:30:00,18.25,18.6,18.25,18.58,4202200.0,15.878,16.1825,15.878,16.1651,4202200.0
2013-05-08 10:00:00,18.58,18.73,18.5,18.62,2660800.0,16.1651,16.2956,16.0955,16.1999,2660800.0
2013-05-08 10:30:00,18.62,18.64,18.48,18.53,1395100.0,16.1999,16.2173,16.0781,16.1216,1395100.0
2013-05-08 11:00:00,18.54,18.54,18.37,18.51,1668000.0,16.1303,16.1303,15.9824,16.1042,1668000.0
2013-05-08 11:30:00,18.52,18.62,18.44,18.59,2096900.0,16.1129,16.1999,16.0433,16.1738,2096900.0
2013-05-08 12:00:00,18.59,18.84,18.55,18.83,2495600.0,16.1738,16.3913,16.139,16.3826,2495600.0
2013-05-08 12:30:00,18.83,18.84,18.66,18.7,1761600.0,16.3826,16.3913,16.2347,16.2695,1761600.0
2013-05-08 13:00:00,18.7,18.76,18.55,18.59,1197900.0,16.2695,16.3217,16.139,16.1738,1197900.0
2013-05-08 13:30:00,18.59,18.71,18.58,18.67,678700.0,16.1738,16.2782,16.1651,16.2434,678700.0
2013-05-08 14:00:00,18.67,18.71,18.6,18.61,887200.0,16.2434,16.2782,16.1825,16.1912,887200.0
2013-05-08 14:30:00,18.61,18.65,18.52,18.57,953100.0,16.1912,16.226,16.1129,16.1564,953100.0
2013-05-08 15:00:00,18.56,18.75,18.54,18.72,1458200.0,16.1477,16.313,16.1303,16.2869,1458200.0
2013-05-08 15:30:00,18.72,18.74,18.62,18.66,2326400.0,16.2869,16.3043,16.1999,16.2347,2326400.0
2013-05-09 09:30:00,18.73,18.88,18.6,18.63,1733400.0,16.2956,16.4261,16.1825,16.2086,1733400.0
2013-05-09 10:00:00,18.62,18.68,18.47,18.49,1371000.0,16.1999,16.2521,16.0694,16.0868,1371000.0
2013-05-09 10:30:00,18.49,18.5,18.13,18.18,2340700.0,16.0868,16.0955,15.7736,15.8171,2340700.0
2013-05-09 11:00:00,18.18,18.25,18.0,18.09,2077100.0,15.8171,15.878,15.6605,15.7388,2077100.0
2013-05-09 11:30:00,18.08,18.11,17.97,18.0,1456800.0,15.7301,15.7562,15.6344,15.6605,1456800.0
2013-05-09 12:00:00,18.0,18.0,17.96,17.98,1193300.0,15.6605,15.6605,15.6257,15.6431,1193300.0
2013-05-09 12:30:00,17.98,18.15,17.98,18.13,1543800.0,15.6431,15.791,15.6431,15.7736,1543800.0
2013-05-09 13:00:00,18.12,18.13,18.0,18.03,1196900.0,15.7649,15.7736,15.6605,15.6866,1196900.0
2013-05-09 13:30:00,18.03,18.09,17.97,17.98,776200.0,15.6866,15.7388,15.6344,15.6431,776200.0
2013-05-09 14:00:00,17.98,18.01,17.97,17.99,644200.0,15.6431,15.6692,15.6344,15.6518,644200.0
2013-05-09 14:30:00,17.98,18.0,17.85,17.87,1099700.0,15.6431,15.6605,15.53,15.5474,1099700.0
2013-05-09 15:00:00,17.87,18.01,17.79,17.97,1326400.0,15.5474,15.6692,15.4777,15.6344,1326400.0
2013-05-09 15:30:00,17.96,18.0,17.63,17.69,2775700.0,15.6257,15.6605,15.3385,15.3907,2775700.0
2013-05-10 09:30:00,17.82,18.01,17.75,17.91,1561600.0,15.5039,15.6692,15.4429,15.5822,1561600.0
2013-05-10 10:00:00,17.91,17.91,17.79,17.87,1112700.0,15.5822,15.5822,15.4777,15.5474,1112700.0
2013-05-10 10:30:00,17.87,17.87,17.72,17.76,618200.0,15.5474,15.5474,15.4168,15.4516,618200.0
2013-05-10 11:00:00,17.76,17.91,17.75,17.91,488000.0,15.4516,15.5822,15.4429,15.5822,488000.0
2013-05-10 11:30:00,17.91,17.94,17.87,17.92,720300.0,15.5822,15.6083,15.5474,15.5909,720300.0
2013-05-10 12:00:00,17.91,18.0,17.89,18.0,1031600.0,15.5822,15.6605,15.5648,15.6605,1031600.0
2013-05-10 12:30:00,18.0,18.1,17.96,18.1,1464800.0,15.6605,15.7475,15.6257,15.7475,1464800.0
2013-05-10 13:00:00,18.1,18.19,18.07,18.19,860800.0,15.7475,15.8258,15.7214,15.8258,860800.0
2013-05-10 13:30:00,18.19,18.24,18.06,18.06,714100.0,15.8258,15.8693,15.7127,15.7127,714100.0
2013-05-10 14:00:00,18.07,18.14,18.06,18.11,318100.0,15.7214,15.7823,15.7127,15.7562,318100.0
2013-05-10 14:30:00,18.1,18.15,18.09,18.1,345200.0,15.7475,15.791,15.7388,15.7475,345200.0
2013-05-10 15:00:00,18.1,18.1,18.01,18.02,403500.0,15.7475,15.7475,15.6692,15.6779,403500.0
2013-05-10 15:30:00,18.01,18.13,17.99,18.12,1543000.0,15.6692,15.7736,15.6518,15.7649,1543000.0
2013-05-13 09:30:00,18.08,18.18,17.93,18.09,891100.0,15.7301,15.8171,15.5996,15.7388,891100.0
2013-05-13 10:00:00,18.08,18.12,17.93,17.94,679400.0,15.7301,15.7649,15.5996,15.6083,679400.0
2013-05-13 10:30:00,17.94,18.02,17.9,17.98,529200.0,15.6083,15.6779,15.5735,15.6431,529200.0
2013-05-13 11:00:00,17.98,18.03,17.78,17.83,790000.0,15.6431,15.6866,15.469,15.5126,790000.0
2013-05-13 11:30:00,17.84,17.92,17.82,17.9,582800.0,15.5213,15.5909,15.5039,15.5735,582800.0
2013-05-13 12:00:00,17.9,17.91,17.83,17.83,305900.0,15.5735,15.5822,15.5126,15.5126,305900.0
2013-05-13 12:30:00,17.83,17.87,17.83,17.86,220900.0,15.5126,15.5474,15.5126,15.5387,220900.0
2013-05-13 13:00:00,17.85,17.99,17.85,17.87,419600.0,15.53,15.6518,15.53,15.5474,419600.0
2013-05-13 13:30:00,17.87,17.96,17.87,17.92,473800.0,15.5474,15.6257,15.5474,15.5909,473800.0
2013-05-13 14:00:00,17.91,17.92,17.87,17.87,306700.0,15.5822,15.5909,15.5474,15.5474,306700.0
2013-05-13 14:30:00,17.87,17.9,17.86,17.88,375500.0,15.5474,15.5735,15.5387,15.5561,375500.0
2013-05-13 15:00:00,17.88,18.02,17.87,17.89,1070500.0,15.5561,15.6779,15.5474,15.5648,1070500.0
2013-05-13 15:30:00,17.9,17.9,17.85,17.9,1059200.0,15.5735,15.5735,15.53,15.5735,1059200.0
2013-05-14 09:30:00,18.0,18.19,17.99,18.08,1042700.0,15.6605,15.8258,15.6518,15.7301,1042700.0
2013-05-14 10:00:00,18.08,18.1,17.97,18.0,760900.0,15.7301,15.7475,15.6344,15.6605,760900.0
2013-05-14 10:30:00,17.99,18.07,17.95,17.97,689000.0,15.6518,15.7214,15.617,15.6344,689000.0
2013-05-14 11:00:00,17.98,18.02,17.95,18.02,699900.0,15.6431,15.6779,15.617,15.6779,699900.0
2013-05-14 11:30:00,18.02,18.17,18.02,18.16,665600.0,15.6779,15.8084,15.6779,15.7997,665600.0
2013-05-14 12:00:00,18.16,18.2,18.13,18.17,406000.0,15.7997,15.8345,15.7736,15.8084,406000.0
2013-05-14 12:30:00,18.18,18.21,18.14,18.18,297100.0,15.8171,15.8432,15.7823,15.8171,297100.0
2013-05-14 13:00:00,18.18,18.27,18.18,18.23,510200.0,15.8171,15.8954,15.8171,15.8606,510200.0
2013-05-14 13:30:00,18.23,18.27,18.16,18.17,494300.0,15.8606,15.8954,15.7997,15.8084,494300.0
2013-05-14 14:00:00,18.16,18.21,18.14,18.17,379600.0,15.7997,15.8432,15.7823,15.8084,379600.0
2013-05-14 14:30:00,18.18,18.22,18.17,18.18,329400.0,15.8171,15.8519,15.8084,15.8171,329400.0
2013-05-14 15:00:00,18.18,18.23,18.16,18.21,395400.0,15.8171,15.8606,15.7997,15.8432,395400.0
2013-05-14 15:30:00,18.2,18.25,18.2,18.25,1354000.0,15.8345,15.878,15.8345,15.878,1354000.0
2013-05-15 09:30:00,18.18,18.88,18.18,18.8,3243000.0,15.8171,16.4261,15.8171,16.3565,3243000.0
2013-05-15 10:00:00,18.8,19.3,18.78,19.12,3970000.0,16.3565,16.7915,16.3391,16.6349,3970000.0
2013-05-15 10:30:00,19.12,19.43,19.12,19.34,2381200.0,16.6349,16.9046,16.6349,16.8263,2381200.0
2013-05-15 11:00:00,19.34,19.35,19.14,19.14,1923700.0,16.8263,16.835,16.6523,16.6523,1923700.0
2013-05-15 11:30:00,19.15,19.25,19.0,19.05,1442100.0,16.661,16.748,16.5305,16.574,1442100.0
2013-05-15 12:00:00,19.03,19.07,18.99,19.01,939300.0,16.5566,16.5914,16.5218,16.5392,939300.0
2013-05-15 12:30:00,19.02,19.02,18.91,18.92,813400.0,16.5479,16.5479,16.4522,16.4609,813400.0
2013-05-15 13:00:00,18.92,18.96,18.84,18.87,607100.0,16.4609,16.4957,16.3913,16.4174,607100.0
2013-05-15 13:30:00,18.86,18.89,18.83,18.85,341600.0,16.4087,16.4348,16.3826,16.4,341600.0
2013-05-15 14:00:00,18.85,18.86,18.7,18.71,782600.0,16.4,16.4087,16.2695,16.2782,782600.0
2013-05-15 14:30:00,18.71,18.81,18.64,18.79,638700.0,16.2782,16.3652,16.2173,16.3478,638700.0
2013-05-15 15:00:00,18.79,18.88,18.74,18.83,851500.0,16.3478,16.4261,16.3043,16.3826,851500.0
2013-05-15 15:30:00,18.81,18.97,18.79,18.95,1821100.0,16.3652,16.5044,16.3478,16.487,1821100.0
2013-05-16 09:30:00,18.95,19.3,18.95,19.12,1256000.0,16.487,16.7915,16.487,16.6349,1256000.0
2013-05-16 10:00:00,19.12,19.13,18.73,18.84,1391200.0,16.6349,16.6436,16.2956,16.3913,1391200.0
2013-05-16 10:30:00,18.85,18.99,18.84,18.94,1600600.0,16.4,16.5218,16.3913,16.4783,1600600.0
2013-05-16 11:00:00,18.94,18.96,18.86,18.9,716700.0,16.4783,16.4957,16.4087,16.4435,716700.0
2013-05-16 11:30:00,18.9,18.94,18.82,18.84,478900.0,16.4435,16.4783,16.3739,16.3913,478900.0
2013-05-16 12:00:00,18.84,18.9,18.83,18.86,326000.0,16.3913,16.4435,16.3826,16.4087,326000.0
2013-05-16 12:30:00,18.86,18.87,18.83,18.86,391900.0,16.4087,16.4174,16.3826,16.4087,391900.0
2013-05-16 13:00:00,18.86,18.86,18.81,18.82,533300.0,16.4087,16.4087,16.3652,16.3739,533300.0
2013-05-16 13:30:00,18.82,18.87,18.75,18.76,641200.0,16.3739,16.4174,16.313,16.3217,641200.0
2013-05-16 14:00:00,18.76,18.81,18.76,18.79,506400.0,16.3217,16.3652,16.3217,16.3478,506400.0
2013-05-16 14:30:00,18.8,18.82,18.75,18.76,493600.0,16.3565,16.3739,16.313,16.3217,493600.0
2013-05-16 15:00:00,18.76,18.81,18.66,18.72,883600.0,16.3217,16.3652,16.2347,16.2869,883600.0
2013-05-16 15:30:00,18.71,18.72,18.62,18.64,963300.0,16.2782,16.2869,16.1999,16.2173,963300.0
2013-05-17 09:30:00,18.73,18.95,18.73,18.89,559100.0,16.2956,16.487,16.2956,16.4348,559100.0
2013-05-17 10:00:00,18.88,18.93,18.82,18.84,1692500.0,16.4261,16.4696,16.3739,16.3913,1692500.0
2013-05-17 10:30:00,18.83,18.86,18.74,18.76,643300.0,16.3826,16.4087,16.3043,16.3217,643300.0
2013-05-17 11:00:00,18.76,18.77,18.58,18.58,691900.0,16.3217,16.3304,16.1651,16.1651,691900.0
2013-05-17 11:30:00,18.58,18.75,18.54,18.65,737500.0,16.1651,16.313,16.1303,16.226,737500.0
2013-05-17 12:00:00,18.66,18.75,18.62,18.75,505600.0,16.2347,16.313,16.1999,16.313,505600.0
2013-05-17 12:30:00,18.74,18.77,18.59,18.59,816900.0,16.3043,16.3304,16.1738,16.1738,816900.0
2013-05-17 13:00:00,18.59,18.63,18.55,18.59,363400.0,16.1738,16.2086,16.139,16.1738,363400.0
2013-05-17 13:30:00,18.59,18.6,18.49,18.51,565600.0,16.1738,16.1825,16.0868,16.1042,565600.0
2013-05-17 14:00:00,18.51,18.58,18.44,18.45,1024500.0,16.1042,16.1651,16.0433,16.052,1024500.0
2013-05-17 14:30:00,18.46,18.51,18.44,18.49,694100.0,16.0607,16.1042,16.0433,16.0868,694100.0
2013-05-17 15:00:00,18.49,18.58,18.48,18.55,710900.0,16.0868,16.1651,16.0781,16.139,710900.0
2013-05-17 15:30:00,18.55,18.6,18.52,18.53,1127000.0,16.139,16.1825,16.1129,16.1216,1127000.0
2013-05-20 09:30:00,18.58,18.87,18.44,18.47,935700.0,16.1651,16.4174,16.0433,16.0694,935700.0
2013-05-20 10:00:00,18.46,18.63,18.22,18.3,1176800.0,16.0607,16.2086,15.8519,15.9215,1176800.0
2013-05-20 10:30:00,18.3,18.38,18.25,18.38,762000.0,15.9215,15.9911,15.878,15.9911,762000.0
2013-05-20 11:00:00,18.36,18.52,18.36,18.51,610000.0,15.9737,16.1129,15.9737,16.1042,610000.0
2013-05-20 11:30:00,18.51,18.57,18.47,18.49,662900.0,16.1042,16.1564,16.0694,16.0868,662900.0
2013-05-20 12:00:00,18.48,18.59,18.48,18.55,419300.0,16.0781,16.1738,16.0781,16.139,419300.0
2013-05-20 12:30:00,18.55,18.6,18.5,18.6,377600.0,16.139,16.1825,16.0955,16.1825,377600.0
2013-05-20 13:00:00,18.6,18.65,18.5,18.54,373900.0,16.1825,16.226,16.0955,16.1303,373900.0
2013-05-20 13:30:00,18.54,18.63,18.53,18.59,384200.0,16.1303,16.2086,16.1216,16.1738,384200.0
2013-05-20 14:00:00,18.6,18.61,18.49,18.53,459200.0,16.1825,16.1912,16.0868,16.1216,459200.0
2013-05-20 14:30:00,18.53,18.53,18.39,18.4,505000.0,16.1216,16.1216,15.9998,16.0085,505000.0
2013-05-20 15:00:00,18.4,18.46,18.39,18.42,488000.0,16.0085,16.0607,15.9998,16.0259,488000.0
2013-05-20 15:30:00,18.42,18.43,18.37,18.37,750100.0,16.0259,16.0346,15.9824,15.9824,750100.0
2013-05-21 09:30:00,18.36,18.45,18.2,18.24,805100.0,15.9737,16.052,15.8345,15.8693,805100.0
2013-05-21 10:00:00,18.24,18.26,17.97,18.0,1053800.0,15.8693,15.8867,15.6344,15.6605,1053800.0
2013-05-21 10:30:00,18.0,18.08,17.9,18.02,895500.0,15.6605,15.7301,15.5735,15.6779,895500.0
2013-05-21 11:00:00,18.02,18.07,17.99,18.0,586400.0,15.6779,15.7214,15.6518,15.6605,586400.0
2013-05-21 11:30:00,18.01,18.15,18.0,18.1,586500.0,15.6692,15.791,15.6605,15.7475,586500.0
2013-05-21 12:00:00,18.11,18.13,18.03,18.1,1121800.0,15.7562,15.7736,15.6866,15.7475,1121800.0
2013-05-21 12:30:00,18.09,18.11,17.99,18.02,481500.0,15.7388,15.7562,15.6518,15.6779,481500.0
2013-05-21 13:00:00,18.02,18.1,17.99,18.06,802600.0,15.6779,15.7475,15.6518,15.7127,802600.0
2013-05-21 13:30:00,18.05,18.14,18.02,18.14,291900.0,15.704,15.7823,15.6779,15.7823,291900.0
2013-05-21 14:00:00,18.14,18.3,18.12,18.27,593400.0,15.7823,15.9215,15.7649,15.8954,593400.0
2013-05-21 14:30:00,18.27,18.27,18.05,18.08,383300.0,15.8954,15.8954,15.704,15.7301,383300.0
2013-05-21 15:00:00,18.09,18.12,18.05,18.11,527200.0,15.7388,15.7649,15.704,15.7562,527200.0
2013-05-21 15:30:00,18.11,18.14,18.1,18.12,591600.0,15.7562,15.7823,15.7475,15.7649,591600.0
2013-05-22 09:30:00,18.2,18.39,18.11,18.37,849400.0,15.8345,15.9998,15.7562,15.9824,849400.0
2013-05-22 10:00:00,18.37,18.51,18.32,18.33,724000.0,15.9824,16.1042,15.9389,15.9476,724000.0
2013-05-22 10:30:00,18.33,18.36,18.23,18.28,924600.0,15.9476,15.9737,15.8606,15.9041,924600.0
2013-05-22 11:00:00,18.28,18.37,18.25,18.35,1047900.0,15.9041,15.9824,15.878,15.965,1047900.0
2013-05-22 11:30:00,18.36,18.37,18.27,18.28,390600.0,15.9737,15.9824,15.8954,15.9041,390600.0
2013-05-22 12:00:00,18.28,18.36,18.24,18.32,678000.0,15.9041,15.9737,15.8693,15.9389,678000.0
2013-05-22 12:30:00,18.33,18.42,18.31,18.42,498700.0,15.9476,16.0259,15.9302,16.0259,498700.0
2013-05-22 13:00:00,18.42,18.45,18.36,18.39,319500.0,16.0259,16.052,15.9737,15.9998,319500.0
2013-05-22 13:30:00,18.39,18.4,18.17,18.3,780000.0,15.9998,16.0085,15.8084,15.9215,780000.0
2013-05-22 14:00:00,18.3,18.32,18.2,18.22,1256300.0,15.9215,15.9389,15.8345,15.8519,1256300.0
2013-05-22 14:30:00,18.23,18.33,18.21,18.33,625300.0,15.8606,15.9476,15.8432,15.9476,625300.0
2013-05-22 15:00:00,18.32,18.33,18.1,18.11,869000.0,15.9389,15.9476,15.7475,15.7562,869000.0
2013-05-22 15:30:00,18.12,18.19,18.1,18.18,989600.0,15.7649,15.8258,15.7475,15.8171,989600.0
2013-05-23 09:30:00,17.85,18.25,17.68,18.25,1085700.0,15.53,15.878,15.382,15.878,1085700.0
2013-05-23 10:00:00,18.25,18.31,18.05,18.09,955700.0,15.878,15.9302,15.704,15.7388,955700.0
2013-05-23 10:30:00,18.1,18.17,17.87,17.94,904100.0,15.7475,15.8084,15.5474,15.6083,904100.0
2013-05-23 11:00:00,17.95,18.16,17.92,18.14,577900.0,15.617,15.7997,15.5909,15.7823,577900.0
2013-05-23 11:30:00,18.14,18.27,18.1,18.26,549500.0,15.7823,15.8954,15.7475,15.8867,549500.0
2013-05-23 12:00:00,18.25,18.55,18.25,18.39,867400.0,15.878,16.139,15.878,15.9998,867400.0
2013-05-23 12:30:00,18.39,18.39,18.29,18.31,420100.0,15.9998,15.9998,15.9128,15.9302,420100.0
2013-05-23 13:00:00,18.32,18.39,18.29,18.33,410000.0,15.9389,15.9998,15.9128,15.9476,410000.0
2013-05-23 13:30:00,18.33,18.39,18.23,18.39,323300.0,15.9476,15.9998,15.8606,15.9998,323300.0
2013-05-23 14:00:00,18.39,18.44,18.35,18.36,304100.0,15.9998,16.0433,15.965,15.9737,304100.0
2013-05-23 14:30:00,18.35,18.39,18.3,18.36,321500.0,15.965,15.9998,15.9215,15.9737,321500.0
2013-05-23 15:00:00,18.36,18.42,18.3,18.39,802300.0,15.9737,16.0259,15.9215,15.9998,802300.0
2013-05-23 15:30:00,18.39,18.49,18.36,18.48,1380600.0,15.9998,16.0868,15.9737,16.0781,1380600.0
2013-05-24 09:30:00,18.21,18.84,18.21,18.69,1397400.0,15.8432,16.3913,15.8432,16.2608,1397400.0
2013-05-24 10:00:00,18.67,18.67,18.38,18.53,1170800.0,16.2434,16.2434,15.9911,16.1216,1170800.0
2013-05-24 10:30:00,18.53,18.66,18.45,18.5,832200.0,16.1216,16.2347,16.052,16.0955,832200.0
2013-05-24 11:00:00,18.51,18.58,18.48,18.5,484000.0,16.1042,16.1651,16.0781,16.0955,484000.0
2013-05-24 11:30:00,18.5,18.66,18.47,18.66,395700.0,16.0955,16.2347,16.0694,16.2347,395700.0
2013-05-24 12:00:00,18.65,18.69,18.6,18.64,387700.0,16.226,16.2608,16.1825,16.2173,387700.0
2013-05-24 12:30:00,18.64,18.7,18.61,18.68,392700.0,16.2173,16.2695,16.1912,16.2521,392700.0
2013-05-24 13:00:00,18.68,18.7,18.6,18.64,395600.0,16.2521,16.2695,16.1825,16.2173,395600.0
2013-05-24 13:30:00,18.65,18.73,18.62,18.73,387000.0,16.226,16.2956,16.1999,16.2956,387000.0
2013-05-24 14:00:00,18.73,18.84,18.71,18.82,698400.0,16.2956,16.3913,16.2782,16.3739,698400.0
2013-05-24 14:30:00,18.82,18.85,18.71,18.75,680700.0,16.3739,16.4,16.2782,16.313,680700.0
2013-05-24 15:00:00,18.75,18.87,18.72,18.86,928200.0,16.313,16.4174,16.2869,16.4087,928200.0
2013-05-24 15:30:00,18.85,18.93,18.82,18.92,2192000.0,16.4,16.4696,16.3739,16.4609,2192000.0
2013-05-28 09:30:00,19.1,19.25,18.94,18.99,1266300.0,16.6175,16.748,16.4783,16.5218,1266300.0
2013-05-28 10:00:00,18.99,19.02,18.82,18.86,1003400.0,16.5218,16.5479,16.3739,16.4087,1003400.0
2013-05-28 10:30:00,18.86,18.89,18.76,18.84,604400.0,16.4087,16.4348,16.3217,16.3913,604400.0
2013-05-28 11:00:00,18.83,18.9,18.73,18.74,613000.0,16.3826,16.4435,16.2956,16.3043,613000.0
2013-05-28 11:30:00,18.73,18.76,18.58,18.61,761300.0,16.2956,16.3217,16.1651,16.1912,761300.0
2013-05-28 12:00:00,18.61,18.75,18.58,18.75,427400.0,16.1912,16.313,16.1651,16.313,427400.0
2013-05-28 12:30:00,18.74,18.75,18.69,18.73,215900.0,16.3043,16.313,16.2608,16.2956,215900.0
2013-05-28 13:00:00,18.73,18.78,18.65,18.65,526300.0,16.2956,16.3391,16.226,16.226,526300.0
2013-05-28 13:30:00,18.66,18.71,18.58,18.58,571500.0,16.2347,16.2782,16.1651,16.1651,571500.0
2013-05-28 14:00:00,18.58,18.63,18.48,18.62,842800.0,16.1651,16.2086,16.0781,16.1999,842800.0
2013-05-28 14:30:00,18.62,18.62,18.5,18.6,535000.0,16.1999,16.1999,16.0955,16.1825,535000.0
2013-05-28 15:00:00,18.61,18.68,18.53,18.68,777100.0,16.1912,16.2521,16.1216,16.2521,777100.0
2013-05-28 15:30:00,18.68,18.76,18.66,18.74,1476200.0,16.2521,16.3217,16.2347,16.3043,1476200.0
2013-05-29 09:30:00,18.53,18.62,18.18,18.34,1074000.0,16.1216,16.1999,15.8171,15.9563,1074000.0
2013-05-29 10:00:00,18.33,18.39,18.05,18.05,1588700.0,15.9476,15.9998,15.704,15.704,1588700.0
2013-05-29 10:30:00,18.06,18.07,17.79,17.79,2117700.0,15.7127,15.7214,15.4777,15.4777,2117700.0
2013-05-29 11:00:00,17.79,17.98,17.75,17.93,1284600.0,15.4777,15.6431,15.4429,15.5996,1284600.0
2013-05-29 11:30:00,17.94,18.17,17.93,18.16,1135800.0,15.6083,15.8084,15.5996,15.7997,1135800.0
2013-05-29 12:00:00,18.17,18.18,18.01,18.01,518900.0,15.8084,15.8171,15.6692,15.6692,518900.0
2013-05-29 12:30:00,18.02,18.05,17.99,18.03,404400.0,15.6779,15.704,15.6518,15.6866,404400.0
2013-05-29 13:00:00,18.02,18.06,17.98,18.03,853400.0,15.6779,15.7127,15.6431,15.6866,853400.0
2013-05-29 13:30:00,18.03,18.08,17.97,18.06,728900.0,15.6866,15.7301,15.6344,15.7127,728900.0
2013-05-29 14:00:00,18.05,18.13,18.02,18.05,407600.0,15.704,15.7736,15.6779,15.704,407600.0
2013-05-29 14:30:00,18.05,18.14,18.0,18.08,610400.0,15.704,15.7823,15.6605,15.7301,610400.0
2013-05-29 15:00:00,18.07,18.12,18.06,18.1,668100.0,15.7214,15.7649,15.7127,15.7475,668100.0
2013-05-29 15:30:00,18.1,18.17,18.08,18.08,1423500.0,15.7475,15.8084,15.7301,15.7301,1423500.0
2013-05-30 09:30:00,18.22,18.33,18.1,18.27,754200.0,15.8519,15.9476,15.7475,15.8954,754200.0
2013-05-30 10:00:00,18.27,18.35,18.17,18.28,504400.0,15.8954,15.965,15.8084,15.9041,504400.0
2013-05-30 10:30:00,18.28,18.4,18.27,18.35,413800.0,15.9041,16.0085,15.8954,15.965,413800.0
2013-05-30 11:00:00,18.35,18.38,18.22,18.3,404800.0,15.965,15.9911,15.8519,15.9215,404800.0
2013-05-30 11:30:00,18.3,18.32,18.2,18.29,302300.0,15.9215,15.9389,15.8345,15.9128,302300.0
2013-05-30 12:00:00,18.29,18.32,18.15,18.16,451100.0,15.9128,15.9389,15.791,15.7997,451100.0
2013-05-30 12:30:00,18.16,18.18,18.11,18.16,375500.0,15.7997,15.8171,15.7562,15.7997,375500.0
2013-05-30 13:00:00,18.16,18.21,18.14,18.19,174300.0,15.7997,15.8432,15.7823,15.8258,174300.0
2013-05-30 13:30:00,18.2,18.21,18.13,18.19,206400.0,15.8345,15.8432,15.7736,15.8258,206400.0
2013-05-30 14:00:00,18.19,18.27,18.18,18.26,345000.0,15.8258,15.8954,15.8171,15.8867,345000.0
2013-05-30 14:30:00,18.26,18.29,18.2,18.25,262300.0,15.8867,15.9128,15.8345,15.878,262300.0
2013-05-30 15:00:00,18.26,18.26,18.19,18.21,155600.0,15.8867,15.8867,15.8258,15.8432,155600.0
2013-05-30 15:30:00,18.21,18.23,18.07,18.09,893400.0,15.8432,15.8606,15.7214,15.7388,893400.0
2013-05-31 09:30:00,18.1,18.27,17.97,18.18,550700.0,15.7475,15.8954,15.6344,15.8171,550700.0
2013-05-31 10:00:00,18.19,18.19,18.01,18.03,436900.0,15.8258,15.8258,15.6692,15.6866,436900.0
2013-05-31 10:30:00,18.02,18.21,18.02,18.19,385400.0,15.6779,15.8432,15.6779,15.8258,385400.0
2013-05-31 11:00:00,18.2,18.42,18.2,18.32,637300.0,15.8345,16.0259,15.8345,15.9389,637300.0
2013-05-31 11:30:00,18.31,18.41,18.3,18.35,483100.0,15.9302,16.0172,15.9215,15.965,483100.0
2013-05-31 12:00:00,18.34,18.35,18.28,18.33,354700.0,15.9563,15.965,15.9041,15.9476,354700.0
2013-05-31 12:30:00,18.33,18.37,18.27,18.29,347700.0,15.9476,15.9824,15.8954,15.9128,347700.0
2013-05-31 13:00:00,18.29,18.34,18.27,18.34,412500.0,15.9128,15.9563,15.8954,15.9563,412500.0
2013-05-31 13:30:00,18.34,18.34,18.25,18.28,252800.0,15.9563,15.9563,15.878,15.9041,252800.0
2013-05-31 14:00:00,18.28,18.29,18.18,18.22,268400.0,15.9041,15.9128,15.8171,15.8519,268400.0
2013-05-31 14:30:00,18.22,18.23,18.09,18.11,547600.0,15.8519,15.8606,15.7388,15.7562,547600.0
2013-05-31 15:00:00,18.11,18.17,18.09,18.14,402500.0,15.7562,15.8084,15.7388,15.7823,402500.0
2013-05-31 15:30:00,18.14,18.18,18.01,18.02,1128900.0,15.7823,15.8171,15.6692,15.6779,1128900.0
2013-06-03 09:30:00,18.12,18.37,18.05,18.09,855100.0,15.7649,15.9824,15.704,15.7388,855100.0
2013-06-03 10:00:00,18.08,18.28,17.98,18.12,582300.0,15.7301,15.9041,15.6431,15.7649,582300.0
2013-06-03 10:30:00,18.11,18.12,17.96,17.96,769100.0,15.7562,15.7649,15.6257,15.6257,769100.0
2013-06-03 11:00:00,17.96,18.0,17.64,17.66,1127100.0,15.6257,15.6605,15.3472,15.3646,1127100.0
2013-06-03 11:30:00,17.65,17.84,17.6,17.71,1282600.0,15.3559,15.5213,15.3124,15.4081,1282600.0
2013-06-03 12:00:00,17.71,17.75,17.58,17.6,672900.0,15.4081,15.4429,15.295,15.3124,672900.0
2013-06-03 12:30:00,17.6,17.74,17.55,17.73,614900.0,15.3124,15.4342,15.2689,15.4255,614900.0
2013-06-03 13:00:00,17.73,17.77,17.59,17.64,540400.0,15.4255,15.4603,15.3037,15.3472,540400.0
2013-06-03 13:30:00,17.64,17.76,17.61,17.72,338600.0,15.3472,15.4516,15.3211,15.4168,338600.0
2013-06-03 14:00:00,17.72,17.77,17.68,17.7,395200.0,15.4168,15.4603,15.382,15.3994,395200.0
2013-06-03 14:30:00,17.7,17.78,17.67,17.77,381100.0,15.3994,15.469,15.3733,15.4603,381100.0
2013-06-03 15:00:00,17.77,17.78,17.72,17.74,479500.0,15.4603,15.469,15.4168,15.4342,479500.0
2013-06-03 15:30:00,17.74,17.82,17.71,17.81,1531900.0,15.4342,15.5039,15.4081,15.4952,1531900.0
2013-06-04 09:30:00,17.97,18.41,17.8,18.32,1461900.0,15.6344,16.0172,15.4865,15.9389,1461900.0
2013-06-04 10:00:00,18.32,18.38,18.21,18.38,552100.0,15.9389,15.9911,15.8432,15.9911,552100.0
2013-06-04 10:30:00,18.38,18.66,18.38,18.5,1571000.0,15.9911,16.2347,15.9911,16.0955,1571000.0
2013-06-04 11:00:00,18.5,18.53,18.45,18.47,815700.0,16.0955,16.1216,16.052,16.0694,815700.0
2013-06-04 11:30:00,18.48,18.5,18.4,18.41,907300.0,16.0781,16.0955,16.0085,16.0172,907300.0
2013-06-04 12:00:00,18.41,18.41,18.24,18.3,1010100.0,16.0172,16.0172,15.8693,15.9215,1010100.0
2013-06-04 12:30:00,18.3,18.39,18.28,18.38,531300.0,15.9215,15.9998,15.9041,15.9911,531300.0
2013-06-04 13:00:00,18.37,18.37,18.15,18.15,470000.0,15.9824,15.9824,15.791,15.791,470000.0
2013-06-04 13:30:00,18.15,18.21,17.98,18.07,736100.0,15.791,15.8432,15.6431,15.7214,736100.0
2013-06-04 14:00:00,18.07,18.15,17.99,18.09,687700.0,15.7214,15.791,15.6518,15.7388,687700.0
2013-06-04 14:30:00,18.09,18.24,18.09,18.15,522100.0,15.7388,15.8693,15.7388,15.791,522100.0
2013-06-04 15:00:00,18.14,18.23,18.05,18.06,721600.0,15.7823,15.8606,15.704,15.7127,721600.0
2013-06-04 15:30:00,18.05,18.25,18.05,18.08,1601300.0,15.704,15.878,15.704,15.7301,1601300.0
2013-06-05 09:30:00,17.99,18.1,17.95,17.96,973400.0,15.6518,15.7475,15.617,15.6257,973400.0
2013-06-05 10:00:00,17.95,18.04,17.71,17.81,1053800.0,15.617,15.6953,15.4081,15.4952,1053800.0
2013-06-05 10:30:00,17.81,17.92,17.76,17.8,803100.0,15.4952,15.5909,15.4516,15.4865,803100.0
2013-06-05 11:00:00,17.8,17.84,17.71,17.8,493900.0,15.4865,15.5213,15.4081,15.4865,493900.0
2013-06-05 11:30:00,17.79,17.83,17.74,17.77,514000.0,15.4777,15.5126,15.4342,15.4603,514000.0
2013-06-05 12:00:00,17.76,17.77,17.37,17.58,1368500.0,15.4516,15.4603,15.1123,15.295,1368500.0
2013-06-05 12:30:00,17.57,17.6,17.42,17.43,650500.0,15.2863,15.3124,15.1558,15.1645,650500.0
2013-06-05 13:00:00,17.42,17.51,17.36,17.45,853400.0,15.1558,15.2341,15.1036,15.1819,853400.0
2013-06-05 13:30:00,17.45,17.47,17.36,17.36,727800.0,15.1819,15.1993,15.1036,15.1036,727800.0
2013-06-05 14:00:00,17.36,17.56,17.35,17.48,866800.0,15.1036,15.2776,15.0949,15.208,866800.0
2013-06-05 14:30:00,17.48,17.64,17.46,17.61,396900.0,15.208,15.3472,15.1906,15.3211,396900.0
2013-06-05 15:00:00,17.61,17.63,17.53,17.59,411700.0,15.3211,15.3385,15.2515,15.3037,411700.0
2013-06-05 15:30:00,17.59,17.64,17.55,17.58,888900.0,15.3037,15.3472,15.2689,15.295,888900.0
2013-06-06 09:30:00,17.5,17.79,17.45,17.67,847800.0,15.2254,15.4777,15.1819,15.3733,847800.0
2013-06-06 10:00:00,17.66,17.69,17.45,17.56,1049000.0,15.3646,15.3907,15.1819,15.2776,1049000.0
2013-06-06 10:30:00,17.57,17.63,17.45,17.46,974100.0,15.2863,15.3385,15.1819,15.1906,974100.0
2013-06-06 11:00:00,17.46,17.48,17.36,17.39,706800.0,15.1906,15.208,15.1036,15.1297,706800.0
2013-06-06 11:30:00,17.38,17.43,17.26,17.3,596600.0,15.121,15.1645,15.0166,15.0514,596600.0
2013-06-06 12:00:00,17.3,17.31,17.05,17.09,1308700.0,15.0514,15.0601,14.8339,14.8687,1308700.0
2013-06-06 12:30:00,17.09,17.14,16.96,16.96,1197800.0,14.8687,14.9122,14.7556,14.7556,1197800.0
2013-06-06 13:00:00,16.97,17.12,16.94,17.09,812000.0,14.7643,14.8948,14.7382,14.8687,812000.0
2013-06-06 13:30:00,17.08,17.25,17.01,17.18,816900.0,14.86,15.0079,14.7991,14.947,816900.0
2013-06-06 14:00:00,17.18,17.25,17.08,17.23,784400.0,14.947,15.0079,14.86,14.9905,784400.0
2013-06-06 14:30:00,17.23,17.48,17.19,17.36,919700.0,14.9905,15.208,14.9557,15.1036,919700.0
2013-06-06 15:00:00,17.36,17.38,17.23,17.37,914800.0,15.1036,15.121,14.9905,15.1123,914800.0
2013-06-06 15:30:00,17.37,17.49,17.37,17.48,1456300.0,15.1123,15.2167,15.1123,15.208,1456300.0
2013-06-07 09:30:00,17.75,17.86,17.65,17.8,1538700.0,15.4429,15.5387,15.3559,15.4865,1538700.0
2013-06-07 10:00:00,17.8,18.03,17.77,18.03,1677600.0,15.4865,15.6866,15.4603,15.6866,1677600.0
2013-06-07 10:30:00,18.02,18.1,17.99,18.01,1242000.0,15.6779,15.7475,15.6518,15.6692,1242000.0
2013-06-07 11:00:00,18.02,18.15,18.02,18.1,681100.0,15.6779,15.791,15.6779,15.7475,681100.0
2013-06-07 11:30:00,18.11,18.2,18.07,18.17,580100.0,15.7562,15.8345,15.7214,15.8084,580100.0
2013-06-07 12:00:00,18.16,18.3,18.15,18.23,540300.0,15.7997,15.9215,15.791,15.8606,540300.0
2013-06-07 12:30:00,18.23,18.35,18.16,18.32,549700.0,15.8606,15.965,15.7997,15.9389,549700.0
2013-06-07 13:00:00,18.31,18.33,18.22,18.23,281400.0,15.9302,15.9476,15.8519,15.8606,281400.0
2013-06-07 13:30:00,18.23,18.27,18.2,18.23,528600.0,15.8606,15.8954,15.8345,15.8606,528600.0
2013-06-07 14:00:00,18.23,18.26,18.16,18.24,633900.0,15.8606,15.8867,15.7997,15.8693,633900.0
2013-06-07 14:30:00,18.24,18.35,18.21,18.35,455200.0,15.8693,15.965,15.8432,15.965,455200.0
2013-06-07 15:00:00,18.34,18.37,18.28,18.3,376700.0,15.9563,15.9824,15.9041,15.9215,376700.0
2013-06-07 15:30:00,18.3,18.38,18.3,18.38,1076900.0,15.9215,15.9911,15.9215,15.9911,1076900.0
2013-06-10 09:30:00,18.47,18.68,18.21,18.34,768100.0,16.0694,16.2521,15.8432,15.9563,768100.0
2013-06-10 10:00:00,18.34,18.45,18.23,18.38,832200.0,15.9563,16.052,15.8606,15.9911,832200.0
2013-06-10 10:30:00,18.39,18.62,18.36,18.52,784200.0,15.9998,16.1999,15.9737,16.1129,784200.0
2013-06-10 11:00:00,18.53,18.69,18.51,18.62,557400.0,16.1216,16.2608,16.1042,16.1999,557400.0
2013-06-10 11:30:00,18.63,18.68,18.54,18.63,226300.0,16.2086,16.2521,16.1303,16.2086,226300.0
2013-06-10 12:00:00,18.63,18.69,18.61,18.64,295700.0,16.2086,16.2608,16.1912,16.2173,295700.0
2013-06-10 12:30:00,18.63,18.66,18.55,18.61,204900.0,16.2086,16.2347,16.139,16.1912,204900.0
2013-06-10 13:00:00,18.62,18.69,18.59,18.66,229000.0,16.1999,16.2608,16.1738,16.2347,229000.0
2013-06-10 13:30:00,18.66,18.68,18.57,18.6,322200.0,16.2347,16.2521,16.1564,16.1825,322200.0
2013-06-10 14:00:00,18.59,18.62,18.53,18.55,237300.0,16.1738,16.1999,16.1216,16.139,237300.0
2013-06-10 14:30:00,18.55,18.61,18.51,18.6,283500.0,16.139,16.1912,16.1042,16.1825,283500.0
2013-06-10 15:00:00,18.6,18.61,18.55,18.59,306000.0,16.1825,16.1912,16.139,16.1738,306000.0
2013-06-10 15:30:00,18.59,18.61,18.53,18.58,547800.0,16.1738,16.1912,16.1216,16.1651,547800.0
2013-06-11 09:30:00,18.27,18.39,18.06,18.31,1150400.0,15.8954,15.9998,15.7127,15.9302,1150400.0
2013-06-11 10:00:00,18.31,18.45,18.3,18.42,660600.0,15.9302,16.052,15.9215,16.0259,660600.0
2013-06-11 10:30:00,18.41,18.54,18.34,18.45,541200.0,16.0172,16.1303,15.9563,16.052,541200.0
2013-06-11 11:00:00,18.46,18.6,18.37,18.6,487800.0,16.0607,16.1825,15.9824,16.1825,487800.0
2013-06-11 11:30:00,18.6,18.66,18.52,18.65,716900.0,16.1825,16.2347,16.1129,16.226,716900.0
2013-06-11 12:00:00,18.66,18.73,18.63,18.7,298600.0,16.2347,16.2956,16.2086,16.2695,298600.0
2013-06-11 12:30:00,18.7,18.73,18.57,18.6,329600.0,16.2695,16.2956,16.1564,16.1825,329600.0
2013-06-11 13:00:00,18.59,18.69,18.54,18.57,487800.0,16.1738,16.2608,16.1303,16.1564,487800.0
2013-06-11 13:30:00,18.57,18.6,18.43,18.44,393000.0,16.1564,16.1825,16.0346,16.0433,393000.0
2013-06-11 14:00:00,18.43,18.53,18.41,18.46,271100.0,16.0346,16.1216,16.0172,16.0607,271100.0
2013-06-11 14:30:00,18.46,18.47,18.3,18.35,706000.0,16.0607,16.0694,15.9215,15.965,706000.0
2013-06-11 15:00:00,18.35,18.41,18.34,18.39,628400.0,15.965,16.0172,15.9563,15.9998,628400.0
2013-06-11 15:30:00,18.4,18.56,18.39,18.52,1137800.0,16.0085,16.1477,15.9998,16.1129,1137800.0
2013-06-12 09:30:00,18.68,18.8,18.55,18.65,1034700.0,16.2521,16.3565,16.139,16.226,1034700.0
2013-06-12 10:00:00,18.65,18.65,18.38,18.57,562200.0,16.226,16.226,15.9911,16.1564,562200.0
2013-06-12 10:30:00,18.56,18.6,18.29,18.32,515700.0,16.1477,16.1825,15.9128,15.9389,515700.0
2013-06-12 11:00:00,18.32,18.43,18.3,18.36,205500.0,15.9389,16.0346,15.9215,15.9737,205500.0
2013-06-12 11:30:00,18.36,18.4,18.24,18.25,377100.0,15.9737,16.0085,15.8693,15.878,377100.0
2013-06-12 12:00:00,18.26,18.3,18.15,18.15,332700.0,15.8867,15.9215,15.791,15.791,332700.0
2013-06-12 12:30:00,18.14,18.2,18.02,18.17,588200.0,15.7823,15.8345,15.6779,15.8084,588200.0
2013-06-12 13:00:00,18.17,18.26,18.14,18.23,239000.0,15.8084,15.8867,15.7823,15.8606,239000.0
2013-06-12 13:30:00,18.22,18.3,18.2,18.28,187200.0,15.8519,15.9215,15.8345,15.9041,187200.0
2013-06-12 14:00:00,18.29,18.29,18.1,18.14,308200.0,15.9128,15.9128,15.7475,15.7823,308200.0
2013-06-12 14:30:00,18.13,18.16,18.09,18.13,311100.0,15.7736,15.7997,15.7388,15.7736,311100.0
2013-06-12 15:00:00,18.14,18.14,18.05,18.12,437600.0,15.7823,15.7823,15.704,15.7649,437600.0
2013-06-12 15:30:00,18.12,18.12,18.01,18.07,918600.0,15.7649,15.7649,15.6692,15.7214,918600.0
2013-06-13 09:30:00,18.09,18.3,17.91,18.12,843300.0,15.7388,15.9215,15.5822,15.7649,843300.0
2013-06-13 10:00:00,18.12,18.2,18.0,18.09,408900.0,15.7649,15.8345,15.6605,15.7388,408900.0
2013-06-13 10:30:00,18.08,18.25,18.08,18.11,300100.0,15.7301,15.878,15.7301,15.7562,300100.0
2013-06-13 11:00:00,18.13,18.18,18.04,18.14,382900.0,15.7736,15.8171,15.6953,15.7823,382900.0
2013-06-13 11:30:00,18.14,18.14,18.06,18.12,254700.0,15.7823,15.7823,15.7127,15.7649,254700.0
2013-06-13 12:00:00,18.12,18.13,18.01,18.01,419500.0,15.7649,15.7736,15.6692,15.6692,419500.0
2013-06-13 12:30:00,18.01,18.08,18.01,18.03,501700.0,15.6692,15.7301,15.6692,15.6866,501700.0
2013-06-13 13:00:00,18.04,18.14,17.99,18.11,317400.0,15.6953,15.7823,15.6518,15.7562,317400.0
2013-06-13 13:30:00,18.11,18.33,18.08,18.32,1013000.0,15.7562,15.9476,15.7301,15.9389,1013000.0
2013-06-13 14:00:00,18.32,18.8,18.31,18.66,2683400.0,15.9389,16.3565,15.9302,16.2347,2683400.0
2013-06-13 14:30:00,18.66,18.74,18.44,18.61,1216200.0,16.2347,16.3043,16.0433,16.1912,1216200.0
2013-06-13 15:00:00,18.6,18.68,18.59,18.66,1309400.0,16.1825,16.2521,16.1738,16.2347,1309400.0
2013-06-13 15:30:00,18.66,18.73,18.6,18.71,2156400.0,16.2347,16.2956,16.1825,16.2782,2156400.0
2013-06-14 09:30:00,18.65,18.8,18.61,18.71,1006400.0,16.226,16.3565,16.1912,16.2782,1006400.0
2013-06-14 10:00:00,18.72,18.85,18.71,18.75,1505300.0,16.2869,16.4,16.2782,16.313,1505300.0
2013-06-14 10:30:00,18.75,18.8,18.69,18.7,768500.0,16.313,16.3565,16.2608,16.2695,768500.0
2013-06-14 11:00:00,18.69,18.77,18.64,18.77,563900.0,16.2608,16.3304,16.2173,16.3304,563900.0
2013-06-14 11:30:00,18.78,18.79,18.67,18.73,487600.0,16.3391,16.3478,16.2434,16.2956,487600.0
2013-06-14 12:00:00,18.73,18.78,18.73,18.75,339800.0,16.2956,16.3391,16.2956,16.313,339800.0
2013-06-14 12:30:00,18.76,18.76,18.67,18.69,235000.0,16.3217,16.3217,16.2434,16.2608,235000.0
2013-06-14 13:00:00,18.69,18.74,18.64,18.64,437800.0,16.2608,16.3043,16.2173,16.2173,437800.0
2013-06-14 13:30:00,18.64,18.75,18.53,18.74,841700.0,16.2173,16.313,16.1216,16.3043,841700.0
2013-06-14 14:00:00,18.75,18.79,18.68,18.78,389300.0,16.313,16.3478,16.2521,16.3391,389300.0
2013-06-14 14:30:00,18.78,18.87,18.75,18.83,781700.0,16.3391,16.4174,16.313,16.3826,781700.0
2013-06-14 15:00:00,18.83,18.96,18.83,18.91,1217300.0,16.3826,16.4957,16.3826,16.4522,1217300.0
2013-06-14 15:30:00,18.91,18.96,18.84,18.84,1431400.0,16.4522,16.4957,16.3913,16.3913,1431400.0
2013-06-17 09:30:00,18.97,19.05,18.73,18.75,965000.0,16.5044,16.574,16.2956,16.313,965000.0
2013-06-17 10:00:00,18.76,18.88,18.64,18.71,745000.0,16.3217,16.4261,16.2173,16.2782,745000.0
2013-06-17 10:30:00,18.71,18.75,18.64,18.73,511200.0,16.2782,16.313,16.2173,16.2956,511200.0
2013-06-17 11:00:00,18.74,18.74,18.64,18.66,499800.0,16.3043,16.3043,16.2173,16.2347,499800.0
2013-06-17 11:30:00,18.66,18.66,18.59,18.6,484500.0,16.2347,16.2347,16.1738,16.1825,484500.0
2013-06-17 12:00:00,18.6,18.74,18.59,18.73,312700.0,16.1825,16.3043,16.1738,16.2956,312700.0
2013-06-17 12:30:00,18.72,18.77,18.69,18.73,508600.0,16.2869,16.3304,16.2608,16.2956,508600.0
2013-06-17 13:00:00,18.74,18.76,18.64,18.71,564200.0,16.3043,16.3217,16.2173,16.2782,564200.0
2013-06-17 13:30:00,18.71,18.77,18.7,18.75,467600.0,16.2782,16.3304,16.2695,16.313,467600.0
2013-06-17 14:00:00,18.75,18.75,18.66,18.71,1006200.0,16.313,16.313,16.2347,16.2782,1006200.0
2013-06-17 14:30:00,18.7,18.73,18.63,18.7,760000.0,16.2695,16.2956,16.2086,16.2695,760000.0
2013-06-17 15:00:00,18.7,18.8,18.67,18.8,620700.0,16.2695,16.3565,16.2434,16.3565,620700.0
2013-06-17 15:30:00,18.8,18.88,18.8,18.83,1061800.0,16.3565,16.4261,16.3565,16.3826,1061800.0
2013-06-18 09:30:00,18.79,18.85,18.64,18.75,462800.0,16.3478,16.4,16.2173,16.313,462800.0
2013-06-18 10:00:00,18.76,19.05,18.75,18.85,1097200.0,16.3217,16.574,16.313,16.4,1097200.0
2013-06-18 10:30:00,18.85,19.0,18.8,18.9,436300.0,16.4,16.5305,16.3565,16.4435,436300.0
2013-06-18 11:00:00,18.89,19.02,18.88,18.99,448700.0,16.4348,16.5479,16.4261,16.5218,448700.0
2013-06-18 11:30:00,18.99,19.02,18.9,18.9,248800.0,16.5218,16.5479,16.4435,16.4435,248800.0
2013-06-18 12:00:00,18.91,18.98,18.89,18.91,215800.0,16.4522,16.5131,16.4348,16.4522,215800.0
2013-06-18 12:30:00,18.91,18.99,18.91,18.97,178700.0,16.4522,16.5218,16.4522,16.5044,178700.0
2013-06-18 13:00:00,18.97,19.0,18.89,18.98,364200.0,16.5044,16.5305,16.4348,16.5131,364200.0
2013-06-18 13:30:00,18.98,19.01,18.96,18.99,245100.0,16.5131,16.5392,16.4957,16.5218,245100.0
2013-06-18 14:00:00,18.98,19.0,18.93,18.98,268700.0,16.5131,16.5305,16.4696,16.5131,268700.0
2013-06-18 14:30:00,18.99,19.0,18.92,18.96,276000.0,16.5218,16.5305,16.4609,16.4957,276000.0
2013-06-18 15:00:00,18.96,18.96,18.9,18.94,251700.0,16.4957,16.4957,16.4435,16.4783,251700.0
2013-06-18 15:30:00,18.93,18.98,18.92,18.96,568100.0,16.4696,16.5131,16.4609,16.4957,568100.0
2013-06-19 09:30:00,18.99,19.03,18.87,18.93,250300.0,16.5218,16.5566,16.4174,16.4696,250300.0
2013-06-19 10:00:00,18.94,18.94,18.79,18.84,317100.0,16.4783,16.4783,16.3478,16.3913,317100.0
2013-06-19 10:30:00,18.83,18.95,18.82,18.92,287600.0,16.3826,16.487,16.3739,16.4609,287600.0
2013-06-19 11:00:00,18.91,18.96,18.88,18.91,184100.0,16.4522,16.4957,16.4261,16.4522,184100.0
2013-06-19 11:30:00,18.91,18.91,18.84,18.84,148400.0,16.4522,16.4522,16.3913,16.3913,148400.0
2013-06-19 12:00:00,18.85,18.91,18.82,18.91,217100.0,16.4,16.4522,16.3739,16.4522,217100.0
2013-06-19 12:30:00,18.9,18.91,18.88,18.89,71200.0,16.4435,16.4522,16.4261,16.4348,71200.0
2013-06-19 13:00:00,18.89,18.92,18.85,18.88,173700.0,16.4348,16.4609,16.4,16.4261,173700.0
2013-06-19 13:30:00,18.88,18.89,18.84,18.86,136600.0,16.4261,16.4348,16.3913,16.4087,136600.0
2013-06-19 14:00:00,18.87,19.04,18.82,19.0,539700.0,16.4174,16.5653,16.3739,16.5305,539700.0
2013-06-19 14:30:00,18.99,19.0,18.78,18.8,602200.0,16.5218,16.5305,16.3391,16.3565,602200.0
2013-06-19 15:00:00,18.8,18.9,18.8,18.89,360700.0,16.3565,16.4435,16.3565,16.4348,360700.0
2013-06-19 15:30:00,18.89,18.89,18.69,18.69,1201900.0,16.4348,16.4348,16.2608,16.2608,1201900.0
2013-06-20 09:30:00,18.49,18.58,18.34,18.37,943000.0,16.0868,16.1651,15.9563,15.9824,943000.0
2013-06-20 10:00:00,18.38,18.4,18.24,18.34,1022900.0,15.9911,16.0085,15.8693,15.9563,1022900.0
2013-06-20 10:30:00,18.33,18.38,18.23,18.34,1108300.0,15.9476,15.9911,15.8606,15.9563,1108300.0
2013-06-20 11:00:00,18.34,18.36,18.28,18.28,747600.0,15.9563,15.9737,15.9041,15.9041,747600.0
2013-06-20 11:30:00,18.29,18.36,18.27,18.36,393500.0,15.9128,15.9737,15.8954,15.9737,393500.0
2013-06-20 12:00:00,18.37,18.47,18.36,18.46,392500.0,15.9824,16.0694,15.9737,16.0607,392500.0
2013-06-20 12:30:00,18.46,18.56,18.46,18.56,229700.0,16.0607,16.1477,16.0607,16.1477,229700.0
2013-06-20 13:00:00,18.56,18.56,18.45,18.49,255400.0,16.1477,16.1477,16.052,16.0868,255400.0
2013-06-20 13:30:00,18.49,18.65,18.46,18.64,548700.0,16.0868,16.226,16.0607,16.2173,548700.0
2013-06-20 14:00:00,18.64,18.75,18.6,18.62,1177600.0,16.2173,16.313,16.1825,16.1999,1177600.0
2013-06-20 14:30:00,18.61,18.66,18.55,18.62,1035300.0,16.1912,16.2347,16.139,16.1999,1035300.0
2013-06-20 15:00:00,18.62,18.64,18.51,18.54,954400.0,16.1999,16.2173,16.1042,16.1303,954400.0
2013-06-20 15:30:00,18.53,18.53,18.36,18.4,1925200.0,16.1216,16.1216,15.9737,16.0085,1925200.0
2013-06-21 09:30:00,18.54,18.66,18.4,18.44,816300.0,16.1303,16.2347,16.0085,16.0433,816300.0
2013-06-21 10:00:00,18.43,18.45,18.27,18.28,1182600.0,16.0346,16.052,15.8954,15.9041,1182600.0
2013-06-21 10:30:00,18.28,18.32,18.17,18.17,580900.0,15.9041,15.9389,15.8084,15.8084,580900.0
2013-06-21 11:00:00,18.18,18.22,17.91,17.92,714400.0,15.8171,15.8519,15.5822,15.5909,714400.0
2013-06-21 11:30:00,17.92,18.07,17.82,18.03,787900.0,15.5909,15.7214,15.5039,15.6866,787900.0
2013-06-21 12:00:00,18.03,18.15,18.02,18.11,294600.0,15.6866,15.791,15.6779,15.7562,294600.0
2013-06-21 12:30:00,18.11,18.35,18.09,18.31,460300.0,15.7562,15.965,15.7388,15.9302,460300.0
2013-06-21 13:00:00,18.31,18.53,18.27,18.5,699600.0,15.9302,16.1216,15.8954,16.0955,699600.0
2013-06-21 13:30:00,18.5,18.64,18.47,18.52,653400.0,16.0955,16.2173,16.0694,16.1129,653400.0
2013-06-21 14:00:00,18.51,18.52,18.37,18.4,336300.0,16.1042,16.1129,15.9824,16.0085,336300.0
2013-06-21 14:30:00,18.39,18.4,18.24,18.27,294900.0,15.9998,16.0085,15.8693,15.8954,294900.0
2013-06-21 15:00:00,18.27,18.46,18.27,18.4,577800.0,15.8954,16.0607,15.8954,16.0085,577800.0
2013-06-21 15:30:00,18.41,18.43,18.29,18.29,1546500.0,16.0172,16.0346,15.9128,15.9128,1546500.0
2013-06-24 09:30:00,18.04,18.09,17.75,17.95,1021800.0,15.6953,15.7388,15.4429,15.617,1021800.0
2013-06-24 10:00:00,17.95,17.98,17.84,17.9,541700.0,15.617,15.6431,15.5213,15.5735,541700.0
2013-06-24 10:30:00,17.89,18.03,17.85,17.9,790100.0,15.5648,15.6866,15.53,15.5735,790100.0
2013-06-24 11:00:00,17.89,17.92,17.69,17.82,786600.0,15.5648,15.5909,15.3907,15.5039,786600.0
2013-06-24 11:30:00,17.82,17.86,17.57,17.62,910400.0,15.5039,15.5387,15.2863,15.3298,910400.0
2013-06-24 12:00:00,17.62,17.64,17.42,17.44,782600.0,15.3298,15.3472,15.1558,15.1732,782600.0
2013-06-24 12:30:00,17.45,17.48,17.29,17.32,1102300.0,15.1819,15.208,15.0427,15.0688,1102300.0
2013-06-24 13:00:00,17.32,17.57,17.32,17.47,1037800.0,15.0688,15.2863,15.0688,15.1993,1037800.0
2013-06-24 13:30:00,17.46,17.51,17.4,17.46,441800.0,15.1906,15.2341,15.1384,15.1906,441800.0
2013-06-24 14:00:00,17.45,17.56,17.42,17.52,717700.0,15.1819,15.2776,15.1558,15.2428,717700.0
2013-06-24 14:30:00,17.51,17.57,17.41,17.41,879800.0,15.2341,15.2863,15.1471,15.1471,879800.0
2013-06-24 15:00:00,17.41,17.55,17.35,17.43,810700.0,15.1471,15.2689,15.0949,15.1645,810700.0
2013-06-24 15:30:00,17.42,17.49,17.34,17.36,1855500.0,15.1558,15.2167,15.0862,15.1036,1855500.0
2013-06-25 09:30:00,17.58,17.98,17.57,17.89,1312000.0,15.295,15.6431,15.2863,15.5648,1312000.0
2013-06-25 10:00:00,17.9,17.94,17.8,17.81,1342400.0,15.5735,15.6083,15.4865,15.4952,1342400.0
2013-06-25 10:30:00,17.81,17.85,17.78,17.85,571700.0,15.4952,15.53,15.469,15.53,571700.0
2013-06-25 11:00:00,17.85,17.85,17.76,17.79,396100.0,15.53,15.53,15.4516,15.4777,396100.0
2013-06-25 11:30:00,17.79,17.79,17.7,17.75,472700.0,15.4777,15.4777,15.3994,15.4429,472700.0
2013-06-25 12:00:00,17.75,17.8,17.71,17.77,559500.0,15.4429,15.4865,15.4081,15.4603,559500.0
2013-06-25 12:30:00,17.77,17.92,17.76,17.91,364400.0,15.4603,15.5909,15.4516,15.5822,364400.0
2013-06-25 13:00:00,17.91,17.93,17.81,17.85,249400.0,15.5822,15.5996,15.4952,15.53,249400.0
2013-06-25 13:30:00,17.85,17.9,17.83,17.84,296200.0,15.53,15.5735,15.5126,15.5213,296200.0
2013-06-25 14:00:00,17.84,17.86,17.82,17.85,227700.0,15.5213,15.5387,15.5039,15.53,227700.0
2013-06-25 14:30:00,17.85,17.94,17.84,17.94,532000.0,15.53,15.6083,15.5213,15.6083,532000.0
2013-06-25 15:00:00,17.94,18.09,17.93,18.09,684600.0,15.6083,15.7388,15.5996,15.7388,684600.0
2013-06-25 15:30:00,18.09,18.23,18.07,18.15,1460400.0,15.7388,15.8606,15.7214,15.791,1460400.0
2013-06-26 09:30:00,18.25,18.4,18.09,18.23,660900.0,15.878,16.0085,15.7388,15.8606,660900.0
2013-06-26 10:00:00,18.23,18.27,18.15,18.15,284800.0,15.8606,15.8954,15.791,15.791,284800.0
2013-06-26 10:30:00,18.15,18.41,18.15,18.34,634900.0,15.791,16.0172,15.791,15.9563,634900.0
2013-06-26 11:00:00,18.34,18.36,18.19,18.31,356700.0,15.9563,15.9737,15.8258,15.9302,356700.0
2013-06-26 11:30:00,18.3,18.37,18.28,18.29,304300.0,15.9215,15.9824,15.9041,15.9128,304300.0
2013-06-26 12:00:00,18.28,18.38,18.26,18.31,247200.0,15.9041,15.9911,15.8867,15.9302,247200.0
2013-06-26 12:30:00,18.32,18.39,18.31,18.35,185500.0,15.9389,15.9998,15.9302,15.965,185500.0
2013-06-26 13:00:00,18.36,18.4,18.33,18.38,160800.0,15.9737,16.0085,15.9476,15.9911,160800.0
2013-06-26 13:30:00,18.38,18.39,18.32,18.36,194700.0,15.9911,15.9998,15.9389,15.9737,194700.0
2013-06-26 14:00:00,18.36,18.37,18.31,18.36,195500.0,15.9737,15.9824,15.9302,15.9737,195500.0
2013-06-26 14:30:00,18.36,18.4,18.3,18.38,300500.0,15.9737,16.0085,15.9215,15.9911,300500.0
2013-06-26 15:00:00,18.38,18.42,18.35,18.36,289900.0,15.9911,16.0259,15.965,15.9737,289900.0
2013-06-26 15:30:00,18.37,18.43,18.37,18.42,832500.0,15.9824,16.0346,15.9824,16.0259,832500.0
2013-06-27 09:30:00,18.48,18.53,18.27,18.28,519000.0,16.0781,16.1216,15.8954,15.9041,519000.0
2013-06-27 10:00:00,18.29,18.57,18.25,18.53,595400.0,15.9128,16.1564,15.878,16.1216,595400.0
2013-06-27 10:30:00,18.52,18.55,18.43,18.51,451400.0,16.1129,16.139,16.0346,16.1042,451400.0
2013-06-27 11:00:00,18.51,18.59,18.48,18.5,390300.0,16.1042,16.1738,16.0781,16.0955,390300.0
2013-06-27 11:30:00,18.5,18.54,18.5,18.53,173800.0,16.0955,16.1303,16.0955,16.1216,173800.0
2013-06-27 12:00:00,18.52,18.52,18.47,18.51,200900.0,16.1129,16.1129,16.0694,16.1042,200900.0
2013-06-27 12:30:00,18.5,18.57,18.5,18.53,184300.0,16.0955,16.1564,16.0955,16.1216,184300.0
2013-06-27 13:00:00,18.53,18.63,18.52,18.62,193200.0,16.1216,16.2086,16.1129,16.1999,193200.0
2013-06-27 13:30:00,18.62,18.67,18.58,18.61,210200.0,16.1999,16.2434,16.1651,16.1912,210200.0
2013-06-27 14:00:00,18.61,18.66,18.55,18.62,296200.0,16.1912,16.2347,16.139,16.1999,296200.0
2013-06-27 14:30:00,18.63,18.67,18.62,18.67,225100.0,16.2086,16.2434,16.1999,16.2434,225100.0
2013-06-27 15:00:00,18.67,18.7,18.65,18.66,258500.0,16.2434,16.2695,16.226,16.2347,258500.0
2013-06-27 15:30:00,18.66,18.7,18.64,18.7,903600.0,16.2347,16.2695,16.2173,16.2695,903600.0
2013-06-28 09:30:00,18.61,18.84,18.51,18.64,693800.0,16.1912,16.3913,16.1042,16.2173,693800.0
2013-06-28 10:00:00,18.64,18.85,18.62,18.77,451700.0,16.2173,16.4,16.1999,16.3304,451700.0
2013-06-28 10:30:00,18.78,18.87,18.68,18.73,312700.0,16.3391,16.4174,16.2521,16.2956,312700.0
2013-06-28 11:00:00,18.73,18.86,18.71,18.76,247600.0,16.2956,16.4087,16.2782,16.3217,247600.0
2013-06-28 11:30:00,18.76,18.79,18.63,18.66,152800.0,16.3217,16.3478,16.2086,16.2347,152800.0
2013-06-28 12:00:00,18.67,18.68,18.58,18.64,144500.0,16.2434,16.2521,16.1651,16.2173,144500.0
2013-06-28 12:30:00,18.65,18.68,18.59,18.63,190300.0,16.226,16.2521,16.1738,16.2086,190300.0
2013-06-28 13:00:00,18.63,18.67,18.53,18.58,230100.0,16.2086,16.2434,16.1216,16.1651,230100.0
2013-06-28 13:30:00,18.58,18.6,18.55,18.59,149800.0,16.1651,16.1825,16.139,16.1738,149800.0
2013-06-28 14:00:00,18.6,18.64,18.58,18.62,143900.0,16.1825,16.2173,16.1651,16.1999,143900.0
2013-06-28 14:30:00,18.62,18.74,18.62,18.71,253800.0,16.1999,16.3043,16.1999,16.2782,253800.0
2013-06-28 15:00:00,18.71,18.8,18.7,18.75,556000.0,16.2782,16.3565,16.2695,16.313,556000.0
2013-06-28 15:30:00,18.75,18.77,18.64,18.71,1276000.0,16.313,16.3304,16.2173,16.2782,1276000.0
2013-07-01 09:30:00,18.8,19.51,18.8,19.42,2135300.0,16.3565,16.9742,16.3565,16.8959,2135300.0
2013-07-01 10:00:00,19.43,19.63,19.36,19.39,1489400.0,16.9046,17.0786,16.8437,16.8698,1489400.0
2013-07-01 10:30:00,19.38,19.69,19.38,19.63,1176700.0,16.8611,17.1308,16.8611,17.0786,1176700.0
2013-07-01 11:00:00,19.63,19.69,19.56,19.69,715700.0,17.0786,17.1308,17.0177,17.1308,715700.0
2013-07-01 11:30:00,19.69,19.73,19.49,19.52,929100.0,17.1308,17.1656,16.9568,16.9829,929100.0
2013-07-01 12:00:00,19.51,19.63,19.48,19.5,676300.0,16.9742,17.0786,16.9481,16.9655,676300.0
2013-07-01 12:30:00,19.5,19.65,19.49,19.61,536900.0,16.9655,17.096,16.9568,17.0612,536900.0
2013-07-01 13:00:00,19.61,19.66,19.51,19.51,424600.0,17.0612,17.1047,16.9742,16.9742,424600.0
2013-07-01 13:30:00,19.51,19.54,19.47,19.5,670300.0,16.9742,17.0003,16.9394,16.9655,670300.0
2013-07-01 14:00:00,19.49,19.55,19.48,19.51,1043100.0,16.9568,17.009,16.9481,16.9742,1043100.0
2013-07-01 14:30:00,19.51,19.52,19.48,19.49,666000.0,16.9742,16.9829,16.9481,16.9568,666000.0
2013-07-01 15:00:00,19.49,19.53,19.44,19.45,855700.0,16.9568,16.9916,16.9133,16.922,855700.0
2013-07-01 15:30:00,19.44,19.45,19.29,19.37,1681000.0,16.9133,16.922,16.7828,16.8524,1681000.0
2013-07-02 09:30:00,19.36,19.42,18.83,18.89,1516300.0,16.8437,16.8959,16.3826,16.4348,1516300.0
2013-07-02 10:00:00,18.89,19.15,18.85,19.1,708400.0,16.4348,16.661,16.4,16.6175,708400.0
2013-07-02 10:30:00,19.1,19.1,18.66,18.71,887600.0,16.6175,16.6175,16.2347,16.2782,887600.0
2013-07-02 11:00:00,18.71,19.04,18.71,19.04,626100.0,16.2782,16.5653,16.2782,16.5653,626100.0
2013-07-02 11:30:00,19.04,19.22,19.04,19.21,784900.0,16.5653,16.7219,16.5653,16.7132,784900.0
2013-07-02 12:00:00,19.21,19.25,19.13,19.25,469100.0,16.7132,16.748,16.6436,16.748,469100.0
2013-07-02 12:30:00,19.24,19.27,19.18,19.2,256400.0,16.7393,16.7654,16.6871,16.7045,256400.0
2013-07-02 13:00:00,19.2,19.22,19.15,19.21,185100.0,16.7045,16.7219,16.661,16.7132,185100.0
2013-07-02 13:30:00,19.2,19.23,19.14,19.19,315400.0,16.7045,16.7306,16.6523,16.6958,315400.0
2013-07-02 14:00:00,19.19,19.22,18.87,18.87,534700.0,16.6958,16.7219,16.4174,16.4174,534700.0
2013-07-02 14:30:00,18.88,19.01,18.87,19.0,557700.0,16.4261,16.5392,16.4174,16.5305,557700.0
2013-07-02 15:00:00,19.0,19.05,18.95,18.96,639300.0,16.5305,16.574,16.487,16.4957,639300.0
2013-07-02 15:30:00,18.95,19.0,18.91,19.0,844400.0,16.487,16.5305,16.4522,16.5305,844400.0
2013-07-03 09:30:00,18.73,18.9,18.4,18.63,1438800.0,16.2956,16.4435,16.0085,16.2086,1438800.0
2013-07-03 10:00:00,18.63,18.71,18.44,18.53,947000.0,16.2086,16.2782,16.0433,16.1216,947000.0
2013-07-03 10:30:00,18.53,18.57,18.35,18.42,893500.0,16.1216,16.1564,15.965,16.0259,893500.0
2013-07-03 11:00:00,18.43,18.49,18.3,18.37,656600.0,16.0346,16.0868,15.9215,15.9824,656600.0
2013-07-03 11:30:00,18.36,18.5,18.32,18.46,426700.0,15.9737,16.0955,15.9389,16.0607,426700.0
2013-07-03 12:00:00,18.46,18.61,18.46,18.51,647000.0,16.0607,16.1912,16.0607,16.1042,647000.0
2013-07-03 12:30:00,18.52,18.59,18.37,18.42,1028500.0,16.1129,16.1738,15.9824,16.0259,1028500.0
2013-07-05 09:30:00,18.81,19.0,18.71,19.0,1111800.0,16.3652,16.5305,16.2782,16.5305,1111800.0
2013-07-05 10:00:00,19.0,19.05,18.78,18.86,620500.0,16.5305,16.574,16.3391,16.4087,620500.0
2013-07-05 10:30:00,18.86,19.04,18.84,19.03,373600.0,16.4087,16.5653,16.3913,16.5566,373600.0
2013-07-05 11:00:00,19.04,19.18,18.98,19.14,577000.0,16.5653,16.6871,16.5131,16.6523,577000.0
2013-07-05 11:30:00,19.14,19.17,19.01,19.06,986700.0,16.6523,16.6784,16.5392,16.5827,986700.0
2013-07-05 12:00:00,19.06,19.07,18.94,19.03,812400.0,16.5827,16.5914,16.4783,16.5566,812400.0
2013-07-05 12:30:00,19.03,19.08,18.92,18.97,532200.0,16.5566,16.6001,16.4609,16.5044,532200.0
2013-07-05 13:00:00,18.97,18.97,18.88,18.93,280400.0,16.5044,16.5044,16.4261,16.4696,280400.0
2013-07-05 13:30:00,18.93,18.98,18.93,18.94,87300.0,16.4696,16.5131,16.4696,16.4783,87300.0
2013-07-05 14:00:00,18.93,18.98,18.91,18.96,149400.0,16.4696,16.5131,16.4522,16.4957,149400.0
2013-07-05 14:30:00,18.97,19.02,18.96,18.98,231000.0,16.5044,16.5479,16.4957,16.5131,231000.0
2013-07-05 15:00:00,18.97,19.01,18.93,18.97,228600.0,16.5044,16.5392,16.4696,16.5044,228600.0
2013-07-05 15:30:00,18.97,19.0,18.93,18.99,452300.0,16.5044,16.5305,16.4696,16.5218,452300.0
2013-07-08 09:30:00,19.15,19.25,19.0,19.13,769700.0,16.661,16.748,16.5305,16.6436,769700.0
2013-07-08 10:00:00,19.14,19.2,19.0,19.01,494400.0,16.6523,16.7045,16.5305,16.5392,494400.0
2013-07-08 10:30:00,19.0,19.02,18.95,18.97,415800.0,16.5305,16.5479,16.487,16.5044,415800.0
2013-07-08 11:00:00,18.98,19.07,18.97,19.05,315400.0,16.5131,16.5914,16.5044,16.574,315400.0
2013-07-08 11:30:00,19.06,19.09,19.04,19.08,548600.0,16.5827,16.6088,16.5653,16.6001,548600.0
2013-07-08 12:00:00,19.07,19.1,19.06,19.06,291900.0,16.5914,16.6175,16.5827,16.5827,291900.0
2013-07-08 12:30:00,19.06,19.1,19.03,19.07,236200.0,16.5827,16.6175,16.5566,16.5914,236200.0
2013-07-08 13:00:00,19.06,19.1,19.06,19.1,204000.0,16.5827,16.6175,16.5827,16.6175,204000.0
2013-07-08 13:30:00,19.09,19.1,19.02,19.02,137200.0,16.6088,16.6175,16.5479,16.5479,137200.0
2013-07-08 14:00:00,19.03,19.04,18.96,18.99,208900.0,16.5566,16.5653,16.4957,16.5218,208900.0
2013-07-08 14:30:00,18.99,19.04,18.99,19.02,137800.0,16.5218,16.5653,16.5218,16.5479,137800.0
2013-07-08 15:00:00,19.02,19.04,18.98,18.98,180600.0,16.5479,16.5653,16.5131,16.5131,180600.0
2013-07-08 15:30:00,18.99,19.03,18.96,19.03,423300.0,16.5218,16.5566,16.4957,16.5566,423300.0
2013-07-09 09:30:00,19.17,19.24,19.13,19.18,653200.0,16.6784,16.7393,16.6436,16.6871,653200.0
2013-07-09 10:00:00,19.18,19.33,19.08,19.11,861000.0,16.6871,16.8176,16.6001,16.6262,861000.0
2013-07-09 10:30:00,19.11,19.22,19.1,19.17,370000.0,16.6262,16.7219,16.6175,16.6784,370000.0
2013-07-09 11:00:00,19.17,19.3,19.17,19.29,400000.0,16.6784,16.7915,16.6784,16.7828,400000.0
2013-07-09 11:30:00,19.29,19.35,19.23,19.32,409100.0,16.7828,16.835,16.7306,16.8089,409100.0
2013-07-09 12:00:00,19.32,19.43,19.31,19.43,319500.0,16.8089,16.9046,16.8002,16.9046,319500.0
2013-07-09 12:30:00,19.43,19.57,19.42,19.53,466100.0,16.9046,17.0264,16.8959,16.9916,466100.0
2013-07-09 13:00:00,19.53,19.53,19.39,19.39,309800.0,16.9916,16.9916,16.8698,16.8698,309800.0
2013-07-09 13:30:00,19.38,19.39,19.3,19.35,297200.0,16.8611,16.8698,16.7915,16.835,297200.0
2013-07-09 14:00:00,19.35,19.38,19.32,19.34,351100.0,16.835,16.8611,16.8089,16.8263,351100.0
2013-07-09 14:30:00,19.35,19.39,19.3,19.39,257900.0,16.835,16.8698,16.7915,16.8698,257900.0
2013-07-09 15:00:00,19.39,19.39,19.31,19.33,391900.0,16.8698,16.8698,16.8002,16.8176,391900.0
2013-07-09 15:30:00,19.34,19.39,19.3,19.35,816300.0,16.8263,16.8698,16.7915,16.835,816300.0
2013-07-10 09:30:00,19.36,19.39,19.01,19.25,1027800.0,16.8437,16.8698,16.5392,16.748,1027800.0
2013-07-10 10:00:00,19.25,19.36,19.21,19.22,447300.0,16.748,16.8437,16.7132,16.7219,447300.0
2013-07-10 10:30:00,19.23,19.3,19.21,19.3,323800.0,16.7306,16.7915,16.7132,16.7915,323800.0
2013-07-10 11:00:00,19.3,19.34,19.21,19.31,276400.0,16.7915,16.8263,16.7132,16.8002,276400.0
2013-07-10 11:30:00,19.32,19.53,19.3,19.53,700000.0,16.8089,16.9916,16.7915,16.9916,700000.0
2013-07-10 12:00:00,19.53,19.64,19.49,19.49,761800.0,16.9916,17.0873,16.9568,16.9568,761800.0
2013-07-10 12:30:00,19.49,19.5,19.35,19.38,504400.0,16.9568,16.9655,16.835,16.8611,504400.0
2013-07-10 13:00:00,19.38,19.48,19.31,19.48,380000.0,16.8611,16.9481,16.8002,16.9481,380000.0
2013-07-10 13:30:00,19.48,19.5,19.24,19.24,544800.0,16.9481,16.9655,16.7393,16.7393,544800.0
2013-07-10 14:00:00,19.24,19.36,19.17,19.32,817300.0,16.7393,16.8437,16.6784,16.8089,817300.0
2013-07-10 14:30:00,19.32,19.36,19.04,19.05,1366800.0,16.8089,16.8437,16.5653,16.574,1366800.0
2013-07-10 15:00:00,19.05,19.09,18.52,18.62,4207500.0,16.574,16.6088,16.1129,16.1999,4207500.0
2013-07-10 15:30:00,18.62,18.77,18.57,18.7,3063000.0,16.1999,16.3304,16.1564,16.2695,3063000.0
2013-07-11 09:30:00,19.06,19.11,18.67,18.67,1264000.0,16.5827,16.6262,16.2434,16.2434,1264000.0
2013-07-11 10:00:00,18.67,18.8,18.54,18.61,907400.0,16.2434,16.3565,16.1303,16.1912,907400.0
2013-07-11 10:30:00,18.61,18.64,18.45,18.52,1232100.0,16.1912,16.2173,16.052,16.1129,1232100.0
2013-07-11 11:00:00,18.53,18.7,18.53,18.56,828000.0,16.1216,16.2695,16.1216,16.1477,828000.0
2013-07-11 11:30:00,18.57,18.66,18.49,18.64,639200.0,16.1564,16.2347,16.0868,16.2173,639200.0
2013-07-11 12:00:00,18.64,18.71,18.53,18.62,502100.0,16.2173,16.2782,16.1216,16.1999,502100.0
2013-07-11 12:30:00,18.62,18.63,18.56,18.6,453500.0,16.1999,16.2086,16.1477,16.1825,453500.0
2013-07-11 13:00:00,18.6,18.62,18.51,18.59,328500.0,16.1825,16.1999,16.1042,16.1738,328500.0
2013-07-11 13:30:00,18.59,18.6,18.5,18.52,442200.0,16.1738,16.1825,16.0955,16.1129,442200.0
2013-07-11 14:00:00,18.53,18.62,18.48,18.62,516600.0,16.1216,16.1999,16.0781,16.1999,516600.0
2013-07-11 14:30:00,18.62,18.74,18.62,18.73,643500.0,16.1999,16.3043,16.1999,16.2956,643500.0
2013-07-11 15:00:00,18.72,18.84,18.69,18.81,984900.0,16.2869,16.3913,16.2608,16.3652,984900.0
2013-07-11 15:30:00,18.81,18.89,18.8,18.85,891000.0,16.3652,16.4348,16.3565,16.4,891000.0
2013-07-12 09:30:00,18.91,19.05,18.79,19.01,859800.0,16.4522,16.574,16.3478,16.5392,859800.0
2013-07-12 10:00:00,19.01,19.08,18.99,19.01,580600.0,16.5392,16.6001,16.5218,16.5392,580600.0
2013-07-12 10:30:00,19.01,19.14,19.01,19.12,728400.0,16.5392,16.6523,16.5392,16.6349,728400.0
2013-07-12 11:00:00,19.12,19.23,19.1,19.16,508500.0,16.6349,16.7306,16.6175,16.6697,508500.0
2013-07-12 11:30:00,19.16,19.23,19.1,19.13,517400.0,16.6697,16.7306,16.6175,16.6436,517400.0
2013-07-12 12:00:00,19.12,19.22,19.08,19.22,401000.0,16.6349,16.7219,16.6001,16.7219,401000.0
2013-07-12 12:30:00,19.22,19.3,19.18,19.3,479000.0,16.7219,16.7915,16.6871,16.7915,479000.0
2013-07-12 13:00:00,19.29,19.32,19.27,19.31,401600.0,16.7828,16.8089,16.7654,16.8002,401600.0
2013-07-12 13:30:00,19.31,19.39,19.29,19.3,466300.0,16.8002,16.8698,16.7828,16.7915,466300.0
2013-07-12 14:00:00,19.29,19.35,19.26,19.3,713900.0,16.7828,16.835,16.7567,16.7915,713900.0
2013-07-12 14:30:00,19.29,19.32,19.23,19.25,1163200.0,16.7828,16.8089,16.7306,16.748,1163200.0
2013-07-12 15:00:00,19.25,19.3,19.24,19.27,583300.0,16.748,16.7915,16.7393,16.7654,583300.0
2013-07-12 15:30:00,19.27,19.3,19.25,19.29,1200500.0,16.7654,16.7915,16.748,16.7828,1200500.0
2013-07-15 09:30:00,19.45,19.54,19.22,19.24,600000.0,16.922,17.0003,16.7219,16.7393,600000.0
2013-07-15 10:00:00,19.23,19.47,19.23,19.44,641500.0,16.7306,16.9394,16.7306,16.9133,641500.0
2013-07-15 10:30:00,19.44,19.45,19.41,19.44,425000.0,16.9133,16.922,16.8872,16.9133,425000.0
2013-07-15 11:00:00,19.44,19.58,19.43,19.57,308100.0,16.9133,17.0351,16.9046,17.0264,308100.0
2013-07-15 11:30:00,19.57,19.57,19.5,19.56,297600.0,17.0264,17.0264,16.9655,17.0177,297600.0
2013-07-15 12:00:00,19.55,19.68,19.54,19.6,668200.0,17.009,17.1221,17.0003,17.0525,668200.0
2013-07-15 12:30:00,19.61,19.63,19.47,19.5,494700.0,17.0612,17.0786,16.9394,16.9655,494700.0
2013-07-15 13:00:00,19.49,19.58,19.48,19.55,399700.0,16.9568,17.0351,16.9481,17.009,399700.0
2013-07-15 13:30:00,19.55,19.55,19.48,19.55,352300.0,17.009,17.009,16.9481,17.009,352300.0
2013-07-15 14:00:00,19.55,19.6,19.54,19.59,392300.0,17.009,17.0525,17.0003,17.0438,392300.0
2013-07-15 14:30:00,19.59,19.61,19.53,19.55,325500.0,17.0438,17.0612,16.9916,17.009,325500.0
2013-07-15 15:00:00,19.55,19.57,19.5,19.5,245400.0,17.009,17.0264,16.9655,16.9655,245400.0
2013-07-15 15:30:00,19.5,19.52,19.44,19.45,843200.0,16.9655,16.9829,16.9133,16.922,843200.0
2013-07-16 09:30:00,19.46,19.59,19.31,19.54,579500.0,16.9307,17.0438,16.8002,17.0003,579500.0
2013-07-16 10:00:00,19.54,19.58,19.42,19.44,435500.0,17.0003,17.0351,16.8959,16.9133,435500.0
2013-07-16 10:30:00,19.44,19.48,19.4,19.42,238800.0,16.9133,16.9481,16.8785,16.8959,238800.0
2013-07-16 11:00:00,19.42,19.43,19.27,19.28,440300.0,16.8959,16.9046,16.7654,16.7741,440300.0
2013-07-16 11:30:00,19.27,19.31,19.2,19.3,395900.0,16.7654,16.8002,16.7045,16.7915,395900.0
2013-07-16 12:00:00,19.3,19.45,19.29,19.45,202900.0,16.7915,16.922,16.7828,16.922,202900.0
2013-07-16 12:30:00,19.45,19.45,19.34,19.38,165300.0,16.922,16.922,16.8263,16.8611,165300.0
2013-07-16 13:00:00,19.37,19.38,19.31,19.36,284800.0,16.8524,16.8611,16.8002,16.8437,284800.0
2013-07-16 13:30:00,19.35,19.42,19.34,19.42,316600.0,16.835,16.8959,16.8263,16.8959,316600.0
2013-07-16 14:00:00,19.41,19.46,19.38,19.42,585700.0,16.8872,16.9307,16.8611,16.8959,585700.0
2013-07-16 14:30:00,19.41,19.42,19.3,19.3,297900.0,16.8872,16.8959,16.7915,16.7915,297900.0
2013-07-16 15:00:00,19.3,19.31,19.21,19.21,313100.0,16.7915,16.8002,16.7132,16.7132,313100.0
2013-07-16 15:30:00,19.22,19.32,19.21,19.27,628200.0,16.7219,16.8089,16.7132,16.7654,628200.0
2013-07-17 09:30:00,19.32,19.53,19.31,19.48,454200.0,16.8089,16.9916,16.8002,16.9481,454200.0
2013-07-17 10:00:00,19.48,19.55,19.4,19.53,280100.0,16.9481,17.009,16.8785,16.9916,280100.0
2013-07-17 10:30:00,19.54,19.75,19.54,19.74,920800.0,17.0003,17.183,17.0003,17.1743,920800.0
2013-07-17 11:00:00,19.75,19.79,19.67,19.74,1161600.0,17.183,17.2178,17.1134,17.1743,1161600.0
2013-07-17 11:30:00,19.75,19.75,19.5,19.63,741800.0,17.183,17.183,16.9655,17.0786,741800.0
2013-07-17 12:00:00,19.63,19.71,19.63,19.71,305900.0,17.0786,17.1482,17.0786,17.1482,305900.0
2013-07-17 12:30:00,19.7,19.89,19.7,19.88,577700.0,17.1395,17.3048,17.1395,17.2961,577700.0
2013-07-17 13:00:00,19.88,19.93,19.83,19.93,605400.0,17.2961,17.3396,17.2526,17.3396,605400.0
2013-07-17 13:30:00,19.93,20.13,19.88,20.06,1504500.0,17.3396,17.5136,17.2961,17.4527,1504500.0
2013-07-17 14:00:00,20.07,20.19,20.06,20.15,950700.0,17.4614,17.5658,17.4527,17.531,950700.0
2013-07-17 14:30:00,20.15,20.15,19.88,19.91,997700.0,17.531,17.531,17.2961,17.3222,997700.0
2013-07-17 15:00:00,19.92,20.01,19.83,19.83,798000.0,17.3309,17.4092,17.2526,17.2526,798000.0
2013-07-17 15:30:00,19.83,19.93,19.79,19.92,1585000.0,17.2526,17.3396,17.2178,17.3309,1585000.0
2013-07-18 09:30:00,20.01,20.2,20.0,20.07,1004300.0,17.4092,17.5745,17.4005,17.4614,1004300.0
2013-07-18 10:00:00,20.08,20.35,20.03,20.25,808300.0,17.4701,17.705,17.4266,17.618,808300.0
2013-07-18 10:30:00,20.25,20.58,20.21,20.45,1792800.0,17.618,17.9051,17.5832,17.792,1792800.0
2013-07-18 11:00:00,20.45,20.55,20.39,20.49,966000.0,17.792,17.879,17.7398,17.8268,966000.0
2013-07-18 11:30:00,20.48,20.49,20.42,20.45,542600.0,17.8181,17.8268,17.7659,17.792,542600.0
2013-07-18 12:00:00,20.44,20.55,20.42,20.51,576300.0,17.7833,17.879,17.7659,17.8442,576300.0
2013-07-18 12:30:00,20.51,20.58,20.43,20.56,1064900.0,17.8442,17.9051,17.7746,17.8877,1064900.0
2013-07-18 13:00:00,20.56,20.68,20.54,20.64,895700.0,17.8877,17.9921,17.8703,17.9573,895700.0
2013-07-18 13:30:00,20.64,20.68,20.53,20.57,835000.0,17.9573,17.9921,17.8616,17.8964,835000.0
2013-07-18 14:00:00,20.56,20.7,20.54,20.56,994300.0,17.8877,18.0095,17.8703,17.8877,994300.0
2013-07-18 14:30:00,20.57,20.69,20.56,20.65,922800.0,17.8964,18.0008,17.8877,17.966,922800.0
2013-07-18 15:00:00,20.65,20.67,20.6,20.66,988500.0,17.966,17.9834,17.9225,17.9747,988500.0
2013-07-18 15:30:00,20.66,20.68,20.49,20.57,2533200.0,17.9747,17.9921,17.8268,17.8964,2533200.0
2013-07-19 09:30:00,20.28,20.42,20.06,20.21,1579000.0,17.6441,17.7659,17.4527,17.5832,1579000.0
2013-07-19 10:00:00,20.21,20.36,20.17,20.26,693500.0,17.5832,17.7137,17.5484,17.6267,693500.0
2013-07-19 10:30:00,20.25,20.34,20.2,20.26,604900.0,17.618,17.6963,17.5745,17.6267,604900.0
2013-07-19 11:00:00,20.26,20.29,20.21,20.21,270600.0,17.6267,17.6528,17.5832,17.5832,270600.0
2013-07-19 11:30:00,20.2,20.21,20.05,20.05,426400.0,17.5745,17.5832,17.444,17.444,426400.0
2013-07-19 12:00:00,20.06,20.19,20.03,20.17,356700.0,17.4527,17.5658,17.4266,17.5484,356700.0
2013-07-19 12:30:00,20.17,20.19,20.11,20.18,215800.0,17.5484,17.5658,17.4962,17.5571,215800.0
2013-07-19 13:00:00,20.18,20.28,20.17,20.24,400800.0,17.5571,17.6441,17.5484,17.6093,400800.0
2013-07-19 13:30:00,20.24,20.35,20.24,20.31,498800.0,17.6093,17.705,17.6093,17.6702,498800.0
2013-07-19 14:00:00,20.3,20.33,20.27,20.3,524000.0,17.6615,17.6876,17.6354,17.6615,524000.0
2013-07-19 14:30:00,20.3,20.34,20.23,20.26,389900.0,17.6615,17.6963,17.6006,17.6267,389900.0
2013-07-19 15:00:00,20.26,20.3,20.19,20.22,316200.0,17.6267,17.6615,17.5658,17.5919,316200.0
2013-07-19 15:30:00,20.22,20.32,20.22,20.28,888300.0,17.5919,17.6789,17.5919,17.6441,888300.0
2013-07-22 09:30:00,20.21,20.37,20.14,20.22,583800.0,17.5832,17.7224,17.5223,17.5919,583800.0
2013-07-22 10:00:00,20.22,20.3,20.21,20.24,240900.0,17.5919,17.6615,17.5832,17.6093,240900.0
2013-07-22 10:30:00,20.24,20.24,20.1,20.1,409100.0,17.6093,17.6093,17.4875,17.4875,409100.0
2013-07-22 11:00:00,20.11,20.25,20.08,20.17,302900.0,17.4962,17.618,17.4701,17.5484,302900.0
2013-07-22 11:30:00,20.17,20.27,20.16,20.24,184000.0,17.5484,17.6354,17.5397,17.6093,184000.0
2013-07-22 12:00:00,20.24,20.28,20.23,20.28,131800.0,17.6093,17.6441,17.6006,17.6441,131800.0
2013-07-22 12:30:00,20.28,20.33,20.26,20.32,202000.0,17.6441,17.6876,17.6267,17.6789,202000.0
2013-07-22 13:00:00,20.31,20.33,20.27,20.32,271400.0,17.6702,17.6876,17.6354,17.6789,271400.0
2013-07-22 13:30:00,20.32,20.32,20.24,20.3,253400.0,17.6789,17.6789,17.6093,17.6615,253400.0
2013-07-22 14:00:00,20.3,20.33,20.27,20.3,282500.0,17.6615,17.6876,17.6354,17.6615,282500.0
2013-07-22 14:30:00,20.3,20.32,20.27,20.31,373000.0,17.6615,17.6789,17.6354,17.6702,373000.0
2013-07-22 15:00:00,20.31,20.33,20.27,20.31,589600.0,17.6702,17.6876,17.6354,17.6702,589600.0
2013-07-22 15:30:00,20.3,20.39,20.28,20.38,952900.0,17.6615,17.7398,17.6441,17.7311,952900.0
2013-07-23 09:30:00,20.46,20.48,20.19,20.35,993700.0,17.8007,17.8181,17.5658,17.705,993700.0
2013-07-23 10:00:00,20.35,20.41,20.16,20.16,570300.0,17.705,17.7572,17.5397,17.5397,570300.0
2013-07-23 10:30:00,20.16,20.35,20.06,20.31,603100.0,17.5397,17.705,17.4527,17.6702,603100.0
2013-07-23 11:00:00,20.3,20.36,20.26,20.31,386800.0,17.6615,17.7137,17.6267,17.6702,386800.0
2013-07-23 11:30:00,20.3,20.35,20.24,20.31,180000.0,17.6615,17.705,17.6093,17.6702,180000.0
2013-07-23 12:00:00,20.3,20.34,20.25,20.32,303700.0,17.6615,17.6963,17.618,17.6789,303700.0
2013-07-23 12:30:00,20.32,20.37,20.29,20.35,345900.0,17.6789,17.7224,17.6528,17.705,345900.0
2013-07-23 13:00:00,20.34,20.45,20.33,20.45,321100.0,17.6963,17.792,17.6876,17.792,321100.0
2013-07-23 13:30:00,20.44,20.5,20.36,20.47,787400.0,17.7833,17.8355,17.7137,17.8094,787400.0
2013-07-23 14:00:00,20.48,20.53,20.42,20.47,568000.0,17.8181,17.8616,17.7659,17.8094,568000.0
2013-07-23 14:30:00,20.46,20.55,20.44,20.49,658200.0,17.8007,17.879,17.7833,17.8268,658200.0
2013-07-23 15:00:00,20.5,20.5,20.4,20.5,864000.0,17.8355,17.8355,17.7485,17.8355,864000.0
2013-07-23 15:30:00,20.5,20.5,20.4,20.46,1750100.0,17.8355,17.8355,17.7485,17.8007,1750100.0
2013-07-24 09:30:00,21.05,21.64,20.95,21.27,3335000.0,18.314,18.8273,18.227,18.5054,3335000.0
2013-07-24 10:00:00,21.27,21.41,20.92,21.09,1816500.0,18.5054,18.6272,18.2009,18.3488,1816500.0
2013-07-24 10:30:00,21.09,21.29,21.05,21.22,779600.0,18.3488,18.5228,18.314,18.4619,779600.0
2013-07-24 11:00:00,21.21,21.29,21.21,21.25,1006500.0,18.4532,18.5228,18.4532,18.488,1006500.0
2013-07-24 11:30:00,21.25,21.36,21.17,21.21,1751500.0,18.488,18.5837,18.4184,18.4532,1751500.0
2013-07-24 12:00:00,21.21,21.21,20.99,21.04,957100.0,18.4532,18.4532,18.2618,18.3053,957100.0
2013-07-24 12:30:00,21.04,21.1,20.98,21.06,625500.0,18.3053,18.3575,18.2531,18.3227,625500.0
2013-07-24 13:00:00,21.06,21.08,20.99,21.0,1044700.0,18.3227,18.3401,18.2618,18.2705,1044700.0
2013-07-24 13:30:00,21.01,21.01,20.86,20.87,1367300.0,18.2792,18.2792,18.1487,18.1574,1367300.0
2013-07-24 14:00:00,20.87,21.0,20.72,20.92,1035100.0,18.1574,18.2705,18.0269,18.2009,1035100.0
2013-07-24 14:30:00,20.92,20.94,20.72,20.81,697500.0,18.2009,18.2183,18.0269,18.1052,697500.0
2013-07-24 15:00:00,20.82,20.86,20.79,20.83,633500.0,18.1139,18.1487,18.0878,18.1226,633500.0
2013-07-24 15:30:00,20.82,20.87,20.77,20.81,1914000.0,18.1139,18.1574,18.0704,18.1052,1914000.0
2013-07-25 09:30:00,20.97,21.49,20.91,21.36,2020700.0,18.2444,18.6968,18.1922,18.5837,2020700.0
2013-07-25 10:00:00,21.36,21.44,21.18,21.23,1105600.0,18.5837,18.6533,18.4271,18.4706,1105600.0
2013-07-25 10:30:00,21.25,21.32,20.98,21.01,1447300.0,18.488,18.5489,18.2531,18.2792,1447300.0
2013-07-25 11:00:00,21.01,21.02,20.76,20.94,751000.0,18.2792,18.2879,18.0617,18.2183,751000.0
2013-07-25 11:30:00,20.95,20.99,20.9,20.95,480800.0,18.227,18.2618,18.1835,18.227,480800.0
2013-07-25 12:00:00,20.95,21.01,20.81,20.91,531500.0,18.227,18.2792,18.1052,18.1922,531500.0
2013-07-25 12:30:00,20.91,20.99,20.9,20.99,276800.0,18.1922,18.2618,18.1835,18.2618,276800.0
2013-07-25 13:00:00,20.99,21.04,20.98,21.0,435500.0,18.2618,18.3053,18.2531,18.2705,435500.0
2013-07-25 13:30:00,21.01,21.3,21.0,21.3,1048700.0,18.2792,18.5315,18.2705,18.5315,1048700.0
2013-07-25 14:00:00,21.3,21.3,21.14,21.2,575300.0,18.5315,18.5315,18.3923,18.4445,575300.0
2013-07-25 14:30:00,21.19,21.3,21.18,21.25,862800.0,18.4358,18.5315,18.4271,18.488,862800.0
2013-07-25 15:00:00,21.25,21.33,21.23,21.3,839000.0,18.488,18.5576,18.4706,18.5315,839000.0
2013-07-25 15:30:00,21.3,21.5,21.29,21.48,1771100.0,18.5315,18.7055,18.5228,18.6881,1771100.0
2013-07-26 09:30:00,21.27,21.44,21.15,21.21,824000.0,18.5054,18.6533,18.401,18.4532,824000.0
2013-07-26 10:00:00,21.22,21.45,21.2,21.42,412700.0,18.4619,18.662,18.4445,18.6359,412700.0
2013-07-26 10:30:00,21.41,21.52,21.35,21.43,475500.0,18.6272,18.7229,18.575,18.6446,475500.0
2013-07-26 11:00:00,21.43,21.55,21.34,21.55,336800.0,18.6446,18.749,18.5663,18.749,336800.0
2013-07-26 11:30:00,21.55,21.91,21.55,21.86,1012900.0,18.749,19.0623,18.749,19.0188,1012900.0
2013-07-26 12:00:00,21.86,21.9,21.79,21.81,594500.0,19.0188,19.0536,18.9579,18.9753,594500.0
2013-07-26 12:30:00,21.8,21.81,21.68,21.75,375800.0,18.9666,18.9753,18.8621,18.923,375800.0
2013-07-26 13:00:00,21.74,21.98,21.73,21.9,735600.0,18.9143,19.1232,18.9056,19.0536,735600.0
2013-07-26 13:30:00,21.9,21.92,21.8,21.88,468200.0,19.0536,19.071,18.9666,19.0362,468200.0
2013-07-26 14:00:00,21.89,21.93,21.78,21.79,580300.0,19.0449,19.0797,18.9492,18.9579,580300.0
2013-07-26 14:30:00,21.8,21.86,21.75,21.85,400100.0,18.9666,19.0188,18.923,19.0101,400100.0
2013-07-26 15:00:00,21.85,21.85,21.72,21.8,586700.0,19.0101,19.0101,18.8969,18.9666,586700.0
2013-07-26 15:30:00,21.8,21.94,21.79,21.91,1815100.0,18.9666,19.0884,18.9579,19.0623,1815100.0
2013-07-29 09:30:00,21.82,22.01,21.67,21.8,1551500.0,18.984,19.1493,18.8534,18.9666,1551500.0
2013-07-29 10:00:00,21.81,21.85,21.59,21.65,523000.0,18.9753,19.0101,18.7838,18.836,523000.0
2013-07-29 10:30:00,21.66,21.67,21.55,21.59,578500.0,18.8447,18.8534,18.749,18.7838,578500.0
2013-07-29 11:00:00,21.57,21.59,21.36,21.49,691200.0,18.7664,18.7838,18.5837,18.6968,691200.0
2013-07-29 11:30:00,21.49,21.57,21.45,21.57,530000.0,18.6968,18.7664,18.662,18.7664,530000.0
2013-07-29 12:00:00,21.58,21.63,21.4,21.49,550300.0,18.7751,18.8186,18.6185,18.6968,550300.0
2013-07-29 12:30:00,21.5,21.51,21.46,21.5,175400.0,18.7055,18.7142,18.6707,18.7055,175400.0
2013-07-29 13:00:00,21.5,21.51,21.43,21.45,357500.0,18.7055,18.7142,18.6446,18.662,357500.0
2013-07-29 13:30:00,21.45,21.47,21.36,21.37,495000.0,18.662,18.6794,18.5837,18.5924,495000.0
2013-07-29 14:00:00,21.37,21.5,21.34,21.46,546100.0,18.5924,18.7055,18.5663,18.6707,546100.0
2013-07-29 14:30:00,21.47,21.5,21.22,21.3,656600.0,18.6794,18.7055,18.4619,18.5315,656600.0
2013-07-29 15:00:00,21.31,21.39,21.31,21.35,260700.0,18.5402,18.6098,18.5402,18.575,260700.0
2013-07-29 15:30:00,21.35,21.36,21.28,21.31,753400.0,18.575,18.5837,18.5141,18.5402,753400.0
2013-07-30 09:30:00,21.48,21.5,21.25,21.32,571700.0,18.6881,18.7055,18.488,18.5489,571700.0
2013-07-30 10:00:00,21.34,21.4,21.25,21.3,607400.0,18.5663,18.6185,18.488,18.5315,607400.0
2013-07-30 10:30:00,21.3,21.3,21.13,21.13,682400.0,18.5315,18.5315,18.3836,18.3836,682400.0
2013-07-30 11:00:00,21.13,21.19,20.98,21.17,920600.0,18.3836,18.4358,18.2531,18.4184,920600.0
2013-07-30 11:30:00,21.18,21.3,21.17,21.27,679500.0,18.4271,18.5315,18.4184,18.5054,679500.0
2013-07-30 12:00:00,21.27,21.3,21.19,21.23,270000.0,18.5054,18.5315,18.4358,18.4706,270000.0
2013-07-30 12:30:00,21.22,21.27,21.15,21.18,290600.0,18.4619,18.5054,18.401,18.4271,290600.0
2013-07-30 13:00:00,21.19,21.21,21.07,21.1,260900.0,18.4358,18.4532,18.3314,18.3575,260900.0
2013-07-30 13:30:00,21.1,21.1,21.0,21.09,429700.0,18.3575,18.3575,18.2705,18.3488,429700.0
2013-07-30 14:00:00,21.09,21.18,21.09,21.13,335900.0,18.3488,18.4271,18.3488,18.3836,335900.0
2013-07-30 14:30:00,21.13,21.25,21.13,21.22,450000.0,18.3836,18.488,18.3836,18.4619,450000.0
2013-07-30 15:00:00,21.21,21.28,21.17,21.24,381900.0,18.4532,18.5141,18.4184,18.4793,381900.0
2013-07-30 15:30:00,21.24,21.31,21.17,21.2,710700.0,18.4793,18.5402,18.4184,18.4445,710700.0
2013-07-31 09:30:00,21.31,21.44,21.24,21.36,494000.0,18.5402,18.6533,18.4793,18.5837,494000.0
2013-07-31 10:00:00,21.36,21.37,21.13,21.31,470000.0,18.5837,18.5924,18.3836,18.5402,470000.0
2013-07-31 10:30:00,21.32,21.4,21.31,21.38,318600.0,18.5489,18.6185,18.5402,18.6011,318600.0
2013-07-31 11:00:00,21.39,21.4,21.26,21.31,318400.0,18.6098,18.6185,18.4967,18.5402,318400.0
2013-07-31 11:30:00,21.32,21.39,21.3,21.38,274600.0,18.5489,18.6098,18.5315,18.6011,274600.0
2013-07-31 12:00:00,21.38,21.4,21.24,21.26,208500.0,18.6011,18.6185,18.4793,18.4967,208500.0
2013-07-31 12:30:00,21.27,21.35,21.25,21.31,294200.0,18.5054,18.575,18.488,18.5402,294200.0
2013-07-31 13:00:00,21.31,21.38,21.3,21.37,191800.0,18.5402,18.6011,18.5315,18.5924,191800.0
2013-07-31 13:30:00,21.37,21.43,21.32,21.35,470700.0,18.5924,18.6446,18.5489,18.575,470700.0
2013-07-31 14:00:00,21.34,21.37,21.25,21.29,279700.0,18.5663,18.5924,18.488,18.5228,279700.0
2013-07-31 14:30:00,21.29,21.35,21.28,21.32,355800.0,18.5228,18.575,18.5141,18.5489,355800.0
2013-07-31 15:00:00,21.33,21.35,21.26,21.35,294400.0,18.5576,18.575,18.4967,18.575,294400.0
2013-07-31 15:30:00,21.35,21.35,21.21,21.22,1194700.0,18.575,18.575,18.4532,18.4619,1194700.0
2013-08-01 09:30:00,21.53,21.73,21.43,21.69,1344500.0,18.7316,18.9056,18.6446,18.8708,1344500.0
2013-08-01 10:00:00,21.69,21.84,21.68,21.8,739000.0,18.8708,19.0014,18.8621,18.9666,739000.0
2013-08-01 10:30:00,21.8,21.81,21.57,21.57,551700.0,18.9666,18.9753,18.7664,18.7664,551700.0
2013-08-01 11:00:00,21.57,21.61,21.4,21.54,675500.0,18.7664,18.8012,18.6185,18.7403,675500.0
2013-08-01 11:30:00,21.54,21.55,21.43,21.54,748100.0,18.7403,18.749,18.6446,18.7403,748100.0
2013-08-01 12:00:00,21.55,21.78,21.55,21.76,373400.0,18.749,18.9492,18.749,18.9318,373400.0
2013-08-01 12:30:00,21.76,21.85,21.75,21.8,480600.0,18.9318,19.0101,18.923,18.9666,480600.0
2013-08-01 13:00:00,21.8,21.87,21.79,21.82,402800.0,18.9666,19.0275,18.9579,18.984,402800.0
2013-08-01 13:30:00,21.82,21.89,21.79,21.89,404400.0,18.984,19.0449,18.9579,19.0449,404400.0
2013-08-01 14:00:00,21.88,22.0,21.88,21.96,698000.0,19.0362,19.1406,19.0362,19.1058,698000.0
2013-08-01 14:30:00,21.96,22.0,21.93,21.94,823500.0,19.1058,19.1406,19.0797,19.0884,823500.0
2013-08-01 15:00:00,21.94,22.02,21.89,21.95,1284700.0,19.0884,19.158,19.0449,19.0971,1284700.0
2013-08-01 15:30:00,21.95,22.05,21.94,22.05,1146600.0,19.0971,19.1841,19.0884,19.1841,1146600.0
2013-08-02 09:30:00,21.97,22.02,21.74,21.86,604700.0,19.1145,19.158,18.9143,19.0188,604700.0
2013-08-02 10:00:00,21.86,21.88,21.8,21.83,603200.0,19.0188,19.0362,18.9666,18.9927,603200.0
2013-08-02 10:30:00,21.84,21.93,21.8,21.87,405000.0,19.0014,19.0797,18.9666,19.0275,405000.0
2013-08-02 11:00:00,21.87,21.9,21.74,21.77,619700.0,19.0275,19.0536,18.9143,18.9405,619700.0
2013-08-02 11:30:00,21.77,21.87,21.76,21.8,364700.0,18.9405,19.0275,18.9318,18.9666,364700.0
2013-08-02 12:00:00,21.8,21.85,21.78,21.84,142100.0,18.9666,19.0101,18.9492,19.0014,142100.0
2013-08-02 12:30:00,21.85,21.87,21.81,21.83,97900.0,19.0101,19.0275,18.9753,18.9927,97900.0
2013-08-02 13:00:00,21.83,21.84,21.8,21.82,153600.0,18.9927,19.0014,18.9666,18.984,153600.0
2013-08-02 13:30:00,21.81,21.85,21.8,21.84,141800.0,18.9753,19.0101,18.9666,19.0014,141800.0
2013-08-02 14:00:00,21.84,21.89,21.83,21.88,162200.0,19.0014,19.0449,18.9927,19.0362,162200.0
2013-08-02 14:30:00,21.89,21.95,21.86,21.89,488500.0,19.0449,19.0971,19.0188,19.0449,488500.0
2013-08-02 15:00:00,21.89,21.91,21.86,21.89,274600.0,19.0449,19.0623,19.0188,19.0449,274600.0
2013-08-02 15:30:00,21.89,21.95,21.86,21.95,1461500.0,19.0449,19.0971,19.0188,19.0971,1461500.0
2013-08-05 09:30:00,21.85,21.96,21.85,21.86,576000.0,19.0101,19.1058,19.0101,19.0188,576000.0
2013-08-05 10:00:00,21.86,21.87,21.75,21.75,480400.0,19.0188,19.0275,18.923,18.923,480400.0
2013-08-05 10:30:00,21.76,21.84,21.75,21.81,450700.0,18.9318,19.0014,18.923,18.9753,450700.0
2013-08-05 11:00:00,21.81,21.82,21.76,21.77,213400.0,18.9753,18.984,18.9318,18.9405,213400.0
2013-08-05 11:30:00,21.77,21.8,21.77,21.79,97200.0,18.9405,18.9666,18.9405,18.9579,97200.0
2013-08-05 12:00:00,21.79,21.82,21.73,21.74,259300.0,18.9579,18.984,18.9056,18.9143,259300.0
2013-08-05 12:30:00,21.74,21.79,21.71,21.75,176300.0,18.9143,18.9579,18.8882,18.923,176300.0
2013-08-05 13:00:00,21.75,21.78,21.71,21.73,235800.0,18.923,18.9492,18.8882,18.9056,235800.0
2013-08-05 13:30:00,21.73,21.76,21.68,21.73,309200.0,18.9056,18.9318,18.8621,18.9056,309200.0
2013-08-05 14:00:00,21.73,21.74,21.68,21.72,248900.0,18.9056,18.9143,18.8621,18.8969,248900.0
2013-08-05 14:30:00,21.72,21.72,21.62,21.63,277600.0,18.8969,18.8969,18.8099,18.8186,277600.0
2013-08-05 15:00:00,21.63,21.64,21.57,21.61,551700.0,18.8186,18.8273,18.7664,18.8012,551700.0
2013-08-05 15:30:00,21.61,21.74,21.6,21.71,609900.0,18.8012,18.9143,18.7925,18.8882,609900.0
2013-08-06 09:30:00,21.71,21.75,21.36,21.41,909400.0,18.8882,18.923,18.5837,18.6272,909400.0
2013-08-06 10:00:00,21.42,21.48,21.27,21.27,452700.0,18.6359,18.6881,18.5054,18.5054,452700.0
2013-08-06 10:30:00,21.27,21.28,21.07,21.09,626600.0,18.5054,18.5141,18.3314,18.3488,626600.0
2013-08-06 11:00:00,21.09,21.1,20.97,21.04,736900.0,18.3488,18.3575,18.2444,18.3053,736900.0
2013-08-06 11:30:00,21.03,21.04,20.97,20.99,394700.0,18.2966,18.3053,18.2444,18.2618,394700.0
2013-08-06 12:00:00,21.0,21.11,20.99,21.0,359600.0,18.2705,18.3662,18.2618,18.2705,359600.0
2013-08-06 12:30:00,21.01,21.05,20.97,21.04,344100.0,18.2792,18.314,18.2444,18.3053,344100.0
2013-08-06 13:00:00,21.05,21.07,21.01,21.01,348500.0,18.314,18.3314,18.2792,18.2792,348500.0
2013-08-06 13:30:00,21.01,21.03,20.98,20.99,301100.0,18.2792,18.2966,18.2531,18.2618,301100.0
2013-08-06 14:00:00,20.98,21.03,20.97,21.02,386400.0,18.2531,18.2966,18.2444,18.2879,386400.0
2013-08-06 14:30:00,21.01,21.04,20.99,21.03,333600.0,18.2792,18.3053,18.2618,18.2966,333600.0
2013-08-06 15:00:00,21.02,21.06,20.99,20.99,385100.0,18.2879,18.3227,18.2618,18.2618,385100.0
2013-08-06 15:30:00,20.99,21.02,20.97,20.97,1126400.0,18.2618,18.2879,18.2444,18.2444,1126400.0
2013-08-07 09:30:00,20.95,20.95,20.51,20.76,788200.0,18.2792,18.2792,17.8953,18.1134,788200.0
2013-08-07 10:00:00,20.76,20.86,20.64,20.74,524300.0,18.1134,18.2006,18.0087,18.0959,524300.0
2013-08-07 10:30:00,20.73,20.88,20.7,20.84,455900.0,18.0872,18.2181,18.061,18.1832,455900.0
2013-08-07 11:00:00,20.84,20.97,20.82,20.86,285400.0,18.1832,18.2966,18.1657,18.2006,285400.0
2013-08-07 11:30:00,20.87,21.02,20.86,20.96,397700.0,18.2094,18.3402,18.2006,18.2879,397700.0
2013-08-07 12:00:00,20.95,21.04,20.95,20.96,262700.0,18.2792,18.3577,18.2792,18.2879,262700.0
2013-08-07 12:30:00,20.96,21.01,20.96,21.0,216600.0,18.2879,18.3315,18.2879,18.3228,216600.0
2013-08-07 13:00:00,21.0,21.02,20.96,20.98,368300.0,18.3228,18.3402,18.2879,18.3053,368300.0
2013-08-07 13:30:00,20.99,21.01,20.93,20.94,293000.0,18.3141,18.3315,18.2617,18.2704,293000.0
2013-08-07 14:00:00,20.94,21.02,20.93,20.99,387200.0,18.2704,18.3402,18.2617,18.3141,387200.0
2013-08-07 14:30:00,20.99,21.05,20.96,21.0,313300.0,18.3141,18.3664,18.2879,18.3228,313300.0
2013-08-07 15:00:00,21.0,21.09,20.99,21.01,457200.0,18.3228,18.4013,18.3141,18.3315,457200.0
2013-08-07 15:30:00,21.02,21.03,20.97,20.97,791400.0,18.3402,18.349,18.2966,18.2966,791400.0
2013-08-08 09:30:00,21.24,21.35,21.08,21.16,841200.0,18.5322,18.6282,18.3926,18.4624,841200.0
2013-08-08 10:00:00,21.16,21.24,21.05,21.13,736500.0,18.4624,18.5322,18.3664,18.4362,736500.0
2013-08-08 10:30:00,21.13,21.16,20.98,21.1,575500.0,18.4362,18.4624,18.3053,18.41,575500.0
2013-08-08 11:00:00,21.1,21.16,21.01,21.02,439200.0,18.41,18.4624,18.3315,18.3402,439200.0
2013-08-08 11:30:00,21.02,21.08,21.01,21.07,159200.0,18.3402,18.3926,18.3315,18.3839,159200.0
2013-08-08 12:00:00,21.06,21.13,21.05,21.1,475000.0,18.3751,18.4362,18.3664,18.41,475000.0
2013-08-08 12:30:00,21.1,21.13,21.06,21.06,217600.0,18.41,18.4362,18.3751,18.3751,217600.0
2013-08-08 13:00:00,21.06,21.16,21.05,21.11,464600.0,18.3751,18.4624,18.3664,18.4188,464600.0
2013-08-08 13:30:00,21.12,21.12,21.06,21.06,151800.0,18.4275,18.4275,18.3751,18.3751,151800.0
2013-08-08 14:00:00,21.07,21.13,21.07,21.1,306000.0,18.3839,18.4362,18.3839,18.41,306000.0
2013-08-08 14:30:00,21.09,21.12,21.05,21.09,366800.0,18.4013,18.4275,18.3664,18.4013,366800.0
2013-08-08 15:00:00,21.1,21.13,21.07,21.08,528300.0,18.41,18.4362,18.3839,18.3926,528300.0
2013-08-08 15:30:00,21.09,21.11,21.06,21.06,1205400.0,18.4013,18.4188,18.3751,18.3751,1205400.0
2013-08-09 09:30:00,21.1,21.11,20.86,21.08,564200.0,18.41,18.4188,18.2006,18.3926,564200.0
2013-08-09 10:00:00,21.08,21.09,20.92,20.98,425600.0,18.3926,18.4013,18.253,18.3053,425600.0
2013-08-09 10:30:00,20.98,21.0,20.86,20.88,447300.0,18.3053,18.3228,18.2006,18.2181,447300.0
2013-08-09 11:00:00,20.88,20.89,20.68,20.69,528600.0,18.2181,18.2268,18.0436,18.0523,528600.0
2013-08-09 11:30:00,20.7,20.78,20.67,20.73,296600.0,18.061,18.1308,18.0349,18.0872,296600.0
2013-08-09 12:00:00,20.72,20.77,20.65,20.74,299400.0,18.0785,18.1221,18.0174,18.0959,299400.0
2013-08-09 12:30:00,20.74,20.76,20.67,20.71,367700.0,18.0959,18.1134,18.0349,18.0698,367700.0
2013-08-09 13:00:00,20.7,20.72,20.67,20.68,326500.0,18.061,18.0785,18.0349,18.0436,326500.0
2013-08-09 13:30:00,20.68,20.71,20.67,20.7,414700.0,18.0436,18.0698,18.0349,18.061,414700.0
2013-08-09 14:00:00,20.7,20.72,20.65,20.69,426800.0,18.061,18.0785,18.0174,18.0523,426800.0
2013-08-09 14:30:00,20.7,20.75,20.67,20.75,275700.0,18.061,18.1047,18.0349,18.1047,275700.0
2013-08-09 15:00:00,20.75,20.76,20.65,20.67,663000.0,18.1047,18.1134,18.0174,18.0349,663000.0
2013-08-09 15:30:00,20.67,20.7,20.54,20.58,1268900.0,18.0349,18.061,17.9214,17.9563,1268900.0
2013-08-12 09:30:00,20.51,20.81,20.45,20.63,665000.0,17.8953,18.157,17.8429,18.0,665000.0
2013-08-12 10:00:00,20.64,20.84,20.64,20.83,1083300.0,18.0087,18.1832,18.0087,18.1745,1083300.0
2013-08-12 10:30:00,20.83,20.9,20.75,20.89,471500.0,18.1745,18.2355,18.1047,18.2268,471500.0
2013-08-12 11:00:00,20.89,20.99,20.74,20.99,765500.0,18.2268,18.3141,18.0959,18.3141,765500.0
2013-08-12 11:30:00,20.98,21.04,20.93,20.98,422600.0,18.3053,18.3577,18.2617,18.3053,422600.0
2013-08-12 12:00:00,20.98,20.99,20.93,20.97,203800.0,18.3053,18.3141,18.2617,18.2966,203800.0
2013-08-12 12:30:00,20.97,21.02,20.93,20.97,570300.0,18.2966,18.3402,18.2617,18.2966,570300.0
2013-08-12 13:00:00,20.98,21.02,20.94,20.94,236800.0,18.3053,18.3402,18.2704,18.2704,236800.0
2013-08-12 13:30:00,20.95,21.0,20.93,20.99,485500.0,18.2792,18.3228,18.2617,18.3141,485500.0
2013-08-12 14:00:00,21.0,21.03,20.96,21.0,637300.0,18.3228,18.349,18.2879,18.3228,637300.0
2013-08-12 14:30:00,21.0,21.09,20.96,21.09,414500.0,18.3228,18.4013,18.2879,18.4013,414500.0
2013-08-12 15:00:00,21.09,21.09,21.0,21.04,738600.0,18.4013,18.4013,18.3228,18.3577,738600.0
2013-08-12 15:30:00,21.03,21.08,21.01,21.05,1359800.0,18.349,18.3926,18.3315,18.3664,1359800.0
2013-08-13 09:30:00,21.14,21.31,21.11,21.21,815200.0,18.4449,18.5933,18.4188,18.506,815200.0
2013-08-13 10:00:00,21.22,21.22,18.53,19.97,10853700.0,18.5147,18.5147,16.1677,17.4241,10853700.0
2013-08-13 10:30:00,19.97,20.26,19.78,19.84,6364400.0,17.4241,17.6771,17.2583,17.3107,6364400.0
2013-08-13 11:00:00,19.84,19.84,19.18,19.23,7390300.0,17.3107,17.3107,16.7348,16.7784,7390300.0
2013-08-13 11:30:00,19.23,19.5,19.01,19.44,6837300.0,16.7784,17.014,16.5865,16.9617,6837300.0
2013-08-13 12:00:00,19.44,19.49,19.23,19.24,3237000.0,16.9617,17.0053,16.7784,16.7872,3237000.0
2013-08-13 12:30:00,19.24,19.35,18.89,18.97,5342800.0,16.7872,16.8831,16.4818,16.5516,5342800.0
2013-08-13 13:00:00,18.97,19.18,18.88,19.1,4731900.0,16.5516,16.7348,16.4731,16.665,4731900.0
2013-08-13 13:30:00,19.09,19.7,19.04,19.61,3908500.0,16.6563,17.1885,16.6127,17.11,3908500.0
2013-08-13 14:00:00,19.61,20.05,19.56,20.04,6054300.0,17.11,17.4939,17.0664,17.4852,6054300.0
2013-08-13 14:30:00,20.04,20.05,19.6,19.6,3972500.0,17.4852,17.4939,17.1013,17.1013,3972500.0
2013-08-13 15:00:00,19.6,19.67,19.46,19.67,3331300.0,17.1013,17.1623,16.9791,17.1623,3331300.0
2013-08-13 15:30:00,19.67,19.68,19.39,19.55,6991800.0,17.1623,17.1711,16.918,17.0576,6991800.0
2013-08-14 09:30:00,19.3,19.43,18.75,18.99,6867500.0,16.8395,16.9529,16.3596,16.569,6867500.0
2013-08-14 10:00:00,18.99,19.14,18.94,19.05,3897100.0,16.569,16.6999,16.5254,16.6214,3897100.0
2013-08-14 10:30:00,19.05,19.21,19.03,19.09,3376700.0,16.6214,16.761,16.6039,16.6563,3376700.0
2013-08-14 11:00:00,19.09,19.31,19.09,19.22,1696100.0,16.6563,16.8482,16.6563,16.7697,1696100.0
2013-08-14 11:30:00,19.22,19.23,19.05,19.14,1156200.0,16.7697,16.7784,16.6214,16.6999,1156200.0
2013-08-14 12:00:00,19.13,19.33,19.1,19.3,1254300.0,16.6912,16.8657,16.665,16.8395,1254300.0
2013-08-14 12:30:00,19.3,19.33,19.26,19.27,1241600.0,16.8395,16.8657,16.8046,16.8133,1241600.0
2013-08-14 13:00:00,19.27,19.3,19.18,19.21,986600.0,16.8133,16.8395,16.7348,16.761,986600.0
2013-08-14 13:30:00,19.21,19.21,19.11,19.19,886700.0,16.761,16.761,16.6737,16.7435,886700.0
2013-08-14 14:00:00,19.19,19.27,19.1,19.1,1115000.0,16.7435,16.8133,16.665,16.665,1115000.0
2013-08-14 14:30:00,19.1,19.17,19.09,19.15,1420600.0,16.665,16.7261,16.6563,16.7086,1420600.0
2013-08-14 15:00:00,19.15,19.32,19.08,19.16,2348300.0,16.7086,16.857,16.6476,16.7174,2348300.0
2013-08-14 15:30:00,19.16,19.17,19.02,19.04,3635200.0,16.7174,16.7261,16.5952,16.6127,3635200.0
2013-08-15 09:30:00,19.08,19.31,19.0,19.01,2511100.0,16.6476,16.8482,16.5778,16.5865,2511100.0
2013-08-15 10:00:00,19.0,19.06,18.95,18.99,2439500.0,16.5778,16.6301,16.5341,16.569,2439500.0
2013-08-15 10:30:00,18.99,19.17,18.99,19.06,1463800.0,16.569,16.7261,16.569,16.6301,1463800.0
2013-08-15 11:00:00,19.05,19.11,19.02,19.11,836200.0,16.6214,16.6737,16.5952,16.6737,836200.0
2013-08-15 11:30:00,19.11,19.5,19.09,19.48,1760800.0,16.6737,17.014,16.6563,16.9966,1760800.0
2013-08-15 12:00:00,19.49,19.75,19.45,19.63,1574900.0,17.0053,17.2321,16.9704,17.1274,1574900.0
2013-08-15 12:30:00,19.63,19.65,19.46,19.52,552900.0,17.1274,17.1449,16.9791,17.0315,552900.0
2013-08-15 13:00:00,19.51,19.54,19.44,19.53,832400.0,17.0227,17.0489,16.9617,17.0402,832400.0
2013-08-15 13:30:00,19.52,19.6,19.49,19.57,681000.0,17.0315,17.1013,17.0053,17.0751,681000.0
2013-08-15 14:00:00,19.56,19.58,19.39,19.47,846900.0,17.0664,17.0838,16.918,16.9878,846900.0
2013-08-15 14:30:00,19.48,19.68,19.47,19.52,922400.0,16.9966,17.1711,16.9878,17.0315,922400.0
2013-08-15 15:00:00,19.52,19.59,19.49,19.49,778400.0,17.0315,17.0925,17.0053,17.0053,778400.0
2013-08-15 15:30:00,19.5,19.64,19.47,19.52,2002400.0,17.014,17.1362,16.9878,17.0315,2002400.0
2013-08-16 09:30:00,19.6,20.0,19.53,19.98,2147900.0,17.1013,17.4503,17.0402,17.4328,2147900.0
2013-08-16 10:00:00,19.99,20.18,19.93,20.01,2092900.0,17.4415,17.6073,17.3892,17.459,2092900.0
2013-08-16 10:30:00,20.01,20.07,20.0,20.02,1083700.0,17.459,17.5113,17.4503,17.4677,1083700.0
2013-08-16 11:00:00,20.02,20.05,19.95,20.02,742800.0,17.4677,17.4939,17.4066,17.4677,742800.0
2013-08-16 11:30:00,20.02,20.04,19.99,20.01,477600.0,17.4677,17.4852,17.4415,17.459,477600.0
2013-08-16 12:00:00,20.01,20.03,19.99,20.0,375600.0,17.459,17.4764,17.4415,17.4503,375600.0
2013-08-16 12:30:00,20.0,20.01,19.89,19.95,476300.0,17.4503,17.459,17.3543,17.4066,476300.0
2013-08-16 13:00:00,19.94,19.96,19.82,19.85,519400.0,17.3979,17.4154,17.2932,17.3194,519400.0
2013-08-16 13:30:00,19.85,19.91,19.84,19.89,319000.0,17.3194,17.3717,17.3107,17.3543,319000.0
2013-08-16 14:00:00,19.88,19.89,19.71,19.72,565100.0,17.3456,17.3543,17.1972,17.206,565100.0
2013-08-16 14:30:00,19.73,19.85,19.7,19.84,520600.0,17.2147,17.3194,17.1885,17.3107,520600.0
2013-08-16 15:00:00,19.84,19.84,19.79,19.8,495000.0,17.3107,17.3107,17.267,17.2758,495000.0
2013-08-16 15:30:00,19.8,19.9,19.79,19.82,907100.0,17.2758,17.363,17.267,17.2932,907100.0
2013-08-19 09:30:00,19.77,19.79,19.37,19.47,1135800.0,17.2496,17.267,16.9006,16.9878,1135800.0
2013-08-19 10:00:00,19.47,19.54,19.29,19.37,749400.0,16.9878,17.0489,16.8308,16.9006,749400.0
2013-08-19 10:30:00,19.37,19.47,19.33,19.43,627300.0,16.9006,16.9878,16.8657,16.9529,627300.0
2013-08-19 11:00:00,19.43,19.43,19.37,19.4,405300.0,16.9529,16.9529,16.9006,16.9268,405300.0
2013-08-19 11:30:00,19.39,19.47,19.37,19.38,472500.0,16.918,16.9878,16.9006,16.9093,472500.0
2013-08-19 12:00:00,19.38,19.39,19.34,19.35,244200.0,16.9093,16.918,16.8744,16.8831,244200.0
2013-08-19 12:30:00,19.36,19.36,19.28,19.3,286000.0,16.8919,16.8919,16.8221,16.8395,286000.0
2013-08-19 13:00:00,19.3,19.3,19.21,19.25,451000.0,16.8395,16.8395,16.761,16.7959,451000.0
2013-08-19 13:30:00,19.25,19.27,19.18,19.21,391000.0,16.7959,16.8133,16.7348,16.761,391000.0
2013-08-19 14:00:00,19.2,19.22,19.1,19.12,490100.0,16.7523,16.7697,16.665,16.6825,490100.0
2013-08-19 14:30:00,19.13,19.17,19.11,19.11,520600.0,16.6912,16.7261,16.6737,16.6737,520600.0
2013-08-19 15:00:00,19.11,19.14,19.01,19.11,858800.0,16.6737,16.6999,16.5865,16.6737,858800.0
2013-08-19 15:30:00,19.11,19.19,19.09,19.13,1489600.0,16.6737,16.7435,16.6563,16.6912,1489600.0
2013-08-20 09:30:00,19.31,19.43,19.15,19.16,807900.0,16.8482,16.9529,16.7086,16.7174,807900.0
2013-08-20 10:00:00,19.16,19.17,18.98,19.07,1238200.0,16.7174,16.7261,16.5603,16.6388,1238200.0
2013-08-20 10:30:00,19.05,19.26,19.04,19.11,979700.0,16.6214,16.8046,16.6127,16.6737,979700.0
2013-08-20 11:00:00,19.12,19.36,19.09,19.35,703400.0,16.6825,16.8919,16.6563,16.8831,703400.0
2013-08-20 11:30:00,19.34,19.38,19.3,19.34,839400.0,16.8744,16.9093,16.8395,16.8744,839400.0
2013-08-20 12:00:00,19.34,19.38,19.32,19.35,549800.0,16.8744,16.9093,16.857,16.8831,549800.0
2013-08-20 12:30:00,19.35,19.48,19.35,19.37,721400.0,16.8831,16.9966,16.8831,16.9006,721400.0
2013-08-20 13:00:00,19.37,19.44,19.35,19.41,863100.0,16.9006,16.9617,16.8831,16.9355,863100.0
2013-08-20 13:30:00,19.41,19.43,19.35,19.43,668600.0,16.9355,16.9529,16.8831,16.9529,668600.0
2013-08-20 14:00:00,19.43,19.43,19.34,19.38,785700.0,16.9529,16.9529,16.8744,16.9093,785700.0
2013-08-20 14:30:00,19.38,19.43,19.34,19.41,786500.0,16.9093,16.9529,16.8744,16.9355,786500.0
2013-08-20 15:00:00,19.4,19.42,19.33,19.35,735500.0,16.9268,16.9442,16.8657,16.8831,735500.0
2013-08-20 15:30:00,19.35,19.36,19.17,19.2,2701800.0,16.8831,16.8919,16.7261,16.7523,2701800.0
2013-08-21 09:30:00,19.31,19.53,19.17,19.5,1142400.0,16.8482,17.0402,16.7261,17.014,1142400.0
2013-08-21 10:00:00,19.5,19.63,19.47,19.6,1233400.0,17.014,17.1274,16.9878,17.1013,1233400.0
2013-08-21 10:30:00,19.6,19.69,19.57,19.65,944900.0,17.1013,17.1798,17.0751,17.1449,944900.0
2013-08-21 11:00:00,19.65,19.74,19.6,19.63,786700.0,17.1449,17.2234,17.1013,17.1274,786700.0
2013-08-21 11:30:00,19.63,19.63,19.49,19.57,713800.0,17.1274,17.1274,17.0053,17.0751,713800.0
2013-08-21 12:00:00,19.58,19.76,19.58,19.7,633500.0,17.0838,17.2409,17.0838,17.1885,633500.0
2013-08-21 12:30:00,19.7,19.77,19.69,19.73,511000.0,17.1885,17.2496,17.1798,17.2147,511000.0
2013-08-21 13:00:00,19.73,19.76,19.66,19.7,601900.0,17.2147,17.2409,17.1536,17.1885,601900.0
2013-08-21 13:30:00,19.7,19.71,19.55,19.61,1161300.0,17.1885,17.1972,17.0576,17.11,1161300.0
2013-08-21 14:00:00,19.6,19.7,19.5,19.6,804100.0,17.1013,17.1885,17.014,17.1013,804100.0
2013-08-21 14:30:00,19.6,19.73,19.6,19.64,915500.0,17.1013,17.2147,17.1013,17.1362,915500.0
2013-08-21 15:00:00,19.64,19.7,19.56,19.64,953800.0,17.1362,17.1885,17.0664,17.1362,953800.0
2013-08-21 15:30:00,19.64,19.66,19.55,19.58,1486100.0,17.1362,17.1536,17.0576,17.0838,1486100.0
2013-08-22 09:30:00,19.7,20.18,19.69,20.07,2114200.0,17.1885,17.6073,17.1798,17.5113,2114200.0
2013-08-22 10:00:00,20.07,20.38,20.04,20.17,1588600.0,17.5113,17.7818,17.4852,17.5986,1588600.0
2013-08-22 10:30:00,20.16,20.25,20.14,20.19,913500.0,17.5899,17.6684,17.5724,17.616,913500.0
2013-08-22 11:00:00,20.2,20.32,20.19,20.26,1193700.0,17.6248,17.7295,17.616,17.6771,1193700.0
2013-08-22 11:30:00,20.26,20.4,20.22,20.24,1075900.0,17.6771,17.7993,17.6422,17.6597,1075900.0
2013-08-22 12:00:00,20.23,20.26,20.15,20.21,664800.0,17.6509,17.6771,17.5811,17.6335,664800.0
2013-08-22 12:30:00,20.2,20.25,20.17,20.17,573400.0,17.6248,17.6684,17.5986,17.5986,573400.0
2013-08-22 13:00:00,20.18,20.22,20.17,20.19,165300.0,17.6073,17.6422,17.5986,17.616,165300.0
2013-08-22 13:30:00,20.19,20.28,20.17,20.26,369500.0,17.616,17.6946,17.5986,17.6771,369500.0
2013-08-22 14:00:00,20.26,20.35,20.19,20.21,743600.0,17.6771,17.7556,17.616,17.6335,743600.0
2013-08-22 14:30:00,20.21,20.25,20.19,20.2,376300.0,17.6335,17.6684,17.616,17.6248,376300.0
2013-08-22 15:00:00,20.2,20.27,20.19,20.24,786000.0,17.6248,17.6858,17.616,17.6597,786000.0
2013-08-22 15:30:00,20.25,20.35,20.21,20.25,2084500.0,17.6684,17.7556,17.6335,17.6684,2084500.0
2013-08-23 09:30:00,20.28,20.44,20.2,20.39,764100.0,17.6946,17.8342,17.6248,17.7905,764100.0
2013-08-23 10:00:00,20.39,20.39,20.14,20.24,755100.0,17.7905,17.7905,17.5724,17.6597,755100.0
2013-08-23 10:30:00,20.23,20.29,20.15,20.19,564800.0,17.6509,17.7033,17.5811,17.616,564800.0
2013-08-23 11:00:00,20.2,20.2,20.05,20.07,350200.0,17.6248,17.6248,17.4939,17.5113,350200.0
2013-08-23 11:30:00,20.08,20.2,20.08,20.18,465500.0,17.5201,17.6248,17.5201,17.6073,465500.0
2013-08-23 12:00:00,20.18,20.19,20.14,20.18,126300.0,17.6073,17.616,17.5724,17.6073,126300.0
2013-08-23 12:30:00,20.17,20.21,20.16,20.2,246400.0,17.5986,17.6335,17.5899,17.6248,246400.0
2013-08-23 13:00:00,20.2,20.23,20.13,20.16,395100.0,17.6248,17.6509,17.5637,17.5899,395100.0
2013-08-23 13:30:00,20.15,20.15,20.1,20.12,210700.0,17.5811,17.5811,17.5375,17.555,210700.0
2013-08-23 14:00:00,20.12,20.21,20.11,20.14,752900.0,17.555,17.6335,17.5462,17.5724,752900.0
2013-08-23 14:30:00,20.14,20.16,20.1,20.14,474100.0,17.5724,17.5899,17.5375,17.5724,474100.0
2013-08-23 15:00:00,20.15,20.16,20.12,20.13,280200.0,17.5811,17.5899,17.555,17.5637,280200.0
2013-08-23 15:30:00,20.13,20.16,20.1,20.13,752500.0,17.5637,17.5899,17.5375,17.5637,752500.0
2013-08-26 09:30:00,20.09,20.2,19.85,20.13,1185700.0,17.5288,17.6248,17.3194,17.5637,1185700.0
2013-08-26 10:00:00,20.12,20.41,20.11,20.38,979800.0,17.555,17.808,17.5462,17.7818,979800.0
2013-08-26 10:30:00,20.38,20.5,20.32,20.34,1008900.0,17.7818,17.8865,17.7295,17.7469,1008900.0
2013-08-26 11:00:00,20.35,20.37,20.23,20.34,509800.0,17.7556,17.7731,17.6509,17.7469,509800.0
2013-08-26 11:30:00,20.34,20.44,20.33,20.34,406000.0,17.7469,17.8342,17.7382,17.7469,406000.0
2013-08-26 12:00:00,20.34,20.4,20.32,20.39,402500.0,17.7469,17.7993,17.7295,17.7905,402500.0
2013-08-26 12:30:00,20.38,20.48,20.37,20.46,401600.0,17.7818,17.8691,17.7731,17.8516,401600.0
2013-08-26 13:00:00,20.46,20.5,20.42,20.44,317600.0,17.8516,17.8865,17.8167,17.8342,317600.0
2013-08-26 13:30:00,20.44,20.47,20.41,20.47,258900.0,17.8342,17.8604,17.808,17.8604,258900.0
2013-08-26 14:00:00,20.48,20.55,20.41,20.41,591000.0,17.8691,17.9302,17.808,17.808,591000.0
2013-08-26 14:30:00,20.41,20.43,20.36,20.36,320300.0,17.808,17.8254,17.7644,17.7644,320300.0
2013-08-26 15:00:00,20.36,20.37,20.2,20.3,629800.0,17.7644,17.7731,17.6248,17.712,629800.0
2013-08-26 15:30:00,20.3,20.38,20.26,20.27,1533300.0,17.712,17.7818,17.6771,17.6858,1533300.0
2013-08-27 09:30:00,19.62,19.66,19.4,19.51,1547400.0,17.1187,17.1536,16.9268,17.0227,1547400.0
2013-08-27 10:00:00,19.51,19.54,19.09,19.09,1879700.0,17.0227,17.0489,16.6563,16.6563,1879700.0
2013-08-27 10:30:00,19.09,19.22,18.87,18.89,2450500.0,16.6563,16.7697,16.4643,16.4818,2450500.0
2013-08-27 11:00:00,18.89,19.03,18.85,18.97,2756000.0,16.4818,16.6039,16.4469,16.5516,2756000.0
2013-08-27 11:30:00,18.96,19.04,18.92,18.99,1394900.0,16.5429,16.6127,16.508,16.569,1394900.0
2013-08-27 12:00:00,18.99,19.04,18.93,19.0,1382300.0,16.569,16.6127,16.5167,16.5778,1382300.0
2013-08-27 12:30:00,18.99,19.05,18.98,19.02,997300.0,16.569,16.6214,16.5603,16.5952,997300.0
2013-08-27 13:00:00,19.01,19.05,18.98,19.0,1019200.0,16.5865,16.6214,16.5603,16.5778,1019200.0
2013-08-27 13:30:00,19.01,19.09,19.0,19.07,758000.0,16.5865,16.6563,16.5778,16.6388,758000.0
2013-08-27 14:00:00,19.07,19.13,19.06,19.11,1042700.0,16.6388,16.6912,16.6301,16.6737,1042700.0
2013-08-27 14:30:00,19.11,19.22,19.11,19.21,1133900.0,16.6737,16.7697,16.6737,16.761,1133900.0
2013-08-27 15:00:00,19.2,19.22,19.06,19.14,1152300.0,16.7523,16.7697,16.6301,16.6999,1152300.0
2013-08-27 15:30:00,19.12,19.13,19.02,19.12,1916100.0,16.6825,16.6912,16.5952,16.6825,1916100.0
2013-08-28 09:30:00,19.06,19.21,18.92,18.94,1696100.0,16.6301,16.761,16.508,16.5254,1696100.0
2013-08-28 10:00:00,18.94,19.1,18.94,19.03,1485500.0,16.5254,16.665,16.5254,16.6039,1485500.0
2013-08-28 10:30:00,19.02,19.17,19.0,19.12,827500.0,16.5952,16.7261,16.5778,16.6825,827500.0
2013-08-28 11:00:00,19.11,19.22,19.1,19.14,709600.0,16.6737,16.7697,16.665,16.6999,709600.0
2013-08-28 11:30:00,19.14,19.16,19.09,19.13,323200.0,16.6999,16.7174,16.6563,16.6912,323200.0
2013-08-28 12:00:00,19.12,19.13,19.08,19.11,633900.0,16.6825,16.6912,16.6476,16.6737,633900.0
2013-08-28 12:30:00,19.11,19.14,19.05,19.1,450100.0,16.6737,16.6999,16.6214,16.665,450100.0
2013-08-28 13:00:00,19.11,19.19,19.09,19.16,587200.0,16.6737,16.7435,16.6563,16.7174,587200.0
2013-08-28 13:30:00,19.16,19.17,19.12,19.13,744300.0,16.7174,16.7261,16.6825,16.6912,744300.0
2013-08-28 14:00:00,19.13,19.15,19.09,19.1,518100.0,16.6912,16.7086,16.6563,16.665,518100.0
2013-08-28 14:30:00,19.1,19.16,19.08,19.13,433700.0,16.665,16.7174,16.6476,16.6912,433700.0
2013-08-28 15:00:00,19.12,19.18,19.11,19.13,584800.0,16.6825,16.7348,16.6737,16.6912,584800.0
2013-08-28 15:30:00,19.14,19.17,19.1,19.12,872800.0,16.6999,16.7261,16.665,16.6825,872800.0
2013-08-29 09:30:00,19.62,19.7,19.36,19.52,2530500.0,17.1187,17.1885,16.8919,17.0315,2530500.0
2013-08-29 10:00:00,19.51,19.62,19.33,19.55,1558000.0,17.0227,17.1187,16.8657,17.0576,1558000.0
2013-08-29 10:30:00,19.55,19.72,19.51,19.72,1097000.0,17.0576,17.206,17.0227,17.206,1097000.0
2013-08-29 11:00:00,19.7,19.77,19.61,19.72,610300.0,17.1885,17.2496,17.11,17.206,610300.0
2013-08-29 11:30:00,19.73,19.85,19.68,19.85,569800.0,17.2147,17.3194,17.1711,17.3194,569800.0
2013-08-29 12:00:00,19.85,20.0,19.85,19.96,802200.0,17.3194,17.4503,17.3194,17.4154,802200.0
2013-08-29 12:30:00,19.96,19.97,19.83,19.83,500400.0,17.4154,17.4241,17.3019,17.3019,500400.0
2013-08-29 13:00:00,19.84,19.95,19.84,19.85,575400.0,17.3107,17.4066,17.3107,17.3194,575400.0
2013-08-29 13:30:00,19.85,19.85,19.64,19.64,807900.0,17.3194,17.3194,17.1362,17.1362,807900.0
2013-08-29 14:00:00,19.64,19.68,19.56,19.58,831700.0,17.1362,17.1711,17.0664,17.0838,831700.0
2013-08-29 14:30:00,19.58,19.74,19.57,19.68,777700.0,17.0838,17.2234,17.0751,17.1711,777700.0
2013-08-29 15:00:00,19.69,19.74,19.64,19.66,637900.0,17.1798,17.2234,17.1362,17.1536,637900.0
2013-08-29 15:30:00,19.65,19.66,19.57,19.64,1179200.0,17.1449,17.1536,17.0751,17.1362,1179200.0
2013-08-30 09:30:00,19.7,20.0,19.7,19.94,866900.0,17.1885,17.4503,17.1885,17.3979,866900.0
2013-08-30 10:00:00,19.95,19.96,19.8,19.81,862600.0,17.4066,17.4154,17.2758,17.2845,862600.0
2013-08-30 10:30:00,19.81,19.82,19.59,19.72,536200.0,17.2845,17.2932,17.0925,17.206,536200.0
2013-08-30 11:00:00,19.72,19.82,19.69,19.75,509200.0,17.206,17.2932,17.1798,17.2321,509200.0
2013-08-30 11:30:00,19.73,19.89,19.7,19.87,809700.0,17.2147,17.3543,17.1885,17.3368,809700.0
2013-08-30 12:00:00,19.86,20.15,19.85,20.14,1298400.0,17.3281,17.5811,17.3194,17.5724,1298400.0
2013-08-30 12:30:00,20.13,20.14,19.91,20.1,1222300.0,17.5637,17.5724,17.3717,17.5375,1222300.0
2013-08-30 13:00:00,20.09,20.1,19.79,19.89,1287700.0,17.5288,17.5375,17.267,17.3543,1287700.0
2013-08-30 13:30:00,19.89,19.94,19.82,19.82,475000.0,17.3543,17.3979,17.2932,17.2932,475000.0
2013-08-30 14:00:00,19.82,19.84,19.6,19.61,785600.0,17.2932,17.3107,17.1013,17.11,785600.0
2013-08-30 14:30:00,19.61,19.73,19.61,19.7,833600.0,17.11,17.2147,17.11,17.1885,833600.0
2013-08-30 15:00:00,19.7,19.71,19.64,19.66,912000.0,17.1885,17.1972,17.1362,17.1536,912000.0
2013-08-30 15:30:00,19.66,19.73,19.58,19.72,1918100.0,17.1536,17.2147,17.0838,17.206,1918100.0
2013-09-03 09:30:00,20.05,20.45,20.05,20.3,2171000.0,17.4939,17.8429,17.4939,17.712,2171000.0
2013-09-03 10:00:00,20.3,20.34,20.1,20.12,1415200.0,17.712,17.7469,17.5375,17.555,1415200.0
2013-09-03 10:30:00,20.13,20.16,19.89,19.91,1903500.0,17.5637,17.5899,17.3543,17.3717,1903500.0
2013-09-03 11:00:00,19.91,20.02,19.8,19.8,1644100.0,17.3717,17.4677,17.2758,17.2758,1644100.0
2013-09-03 11:30:00,19.8,19.87,19.61,19.69,1144400.0,17.2758,17.3368,17.11,17.1798,1144400.0
2013-09-03 12:00:00,19.7,19.8,19.66,19.73,648600.0,17.1885,17.2758,17.1536,17.2147,648600.0
2013-09-03 12:30:00,19.73,19.75,19.63,19.64,496500.0,17.2147,17.2321,17.1274,17.1362,496500.0
2013-09-03 13:00:00,19.63,19.76,19.57,19.73,637300.0,17.1274,17.2409,17.0751,17.2147,637300.0
2013-09-03 13:30:00,19.73,19.75,19.63,19.72,492900.0,17.2147,17.2321,17.1274,17.206,492900.0
2013-09-03 14:00:00,19.73,19.77,19.62,19.72,536000.0,17.2147,17.2496,17.1187,17.206,536000.0
2013-09-03 14:30:00,19.71,19.73,19.67,19.7,502700.0,17.1972,17.2147,17.1623,17.1885,502700.0
2013-09-03 15:00:00,19.71,19.84,19.7,19.81,687200.0,17.1972,17.3107,17.1885,17.2845,687200.0
2013-09-03 15:30:00,19.81,19.88,19.78,19.84,1768700.0,17.2845,17.3456,17.2583,17.3107,1768700.0
2013-09-04 09:30:00,20.17,20.44,20.0,20.37,2449200.0,17.5986,17.8342,17.4503,17.7731,2449200.0
2013-09-04 10:00:00,20.37,20.43,20.23,20.3,1110200.0,17.7731,17.8254,17.6509,17.712,1110200.0
2013-09-04 10:30:00,20.3,20.34,20.06,20.14,1090600.0,17.712,17.7469,17.5026,17.5724,1090600.0
2013-09-04 11:00:00,20.14,20.22,20.11,20.14,669800.0,17.5724,17.6422,17.5462,17.5724,669800.0
2013-09-04 11:30:00,20.14,20.2,20.09,20.17,412800.0,17.5724,17.6248,17.5288,17.5986,412800.0
2013-09-04 12:00:00,20.17,20.2,20.14,20.2,462000.0,17.5986,17.6248,17.5724,17.6248,462000.0
2013-09-04 12:30:00,20.21,20.3,20.14,20.29,357200.0,17.6335,17.712,17.5724,17.7033,357200.0
2013-09-04 13:00:00,20.3,20.33,20.23,20.23,324200.0,17.712,17.7382,17.6509,17.6509,324200.0
2013-09-04 13:30:00,20.23,20.26,20.16,20.2,248200.0,17.6509,17.6771,17.5899,17.6248,248200.0
2013-09-04 14:00:00,20.2,20.28,20.19,20.26,399400.0,17.6248,17.6946,17.616,17.6771,399400.0
2013-09-04 14:30:00,20.27,20.4,20.24,20.37,695900.0,17.6858,17.7993,17.6597,17.7731,695900.0
2013-09-04 15:00:00,20.36,20.44,20.29,20.31,886300.0,17.7644,17.8342,17.7033,17.7207,886300.0
2013-09-04 15:30:00,20.32,20.35,20.28,20.3,1439300.0,17.7295,17.7556,17.6946,17.712,1439300.0
2013-09-05 09:30:00,20.33,20.65,20.32,20.51,847600.0,17.7382,18.0174,17.7295,17.8953,847600.0
2013-09-05 10:00:00,20.51,20.73,20.47,20.64,992800.0,17.8953,18.0872,17.8604,18.0087,992800.0
2013-09-05 10:30:00,20.64,20.74,20.56,20.69,733800.0,18.0087,18.0959,17.9389,18.0523,733800.0
2013-09-05 11:00:00,20.69,20.69,20.49,20.58,1019100.0,18.0523,18.0523,17.8778,17.9563,1019100.0
2013-09-05 11:30:00,20.59,20.63,20.52,20.55,483400.0,17.9651,18.0,17.904,17.9302,483400.0
2013-09-05 12:00:00,20.56,20.56,20.46,20.47,416300.0,17.9389,17.9389,17.8516,17.8604,416300.0
2013-09-05 12:30:00,20.47,20.47,20.22,20.26,936200.0,17.8604,17.8604,17.6422,17.6771,936200.0
2013-09-05 13:00:00,20.26,20.33,20.24,20.28,515800.0,17.6771,17.7382,17.6597,17.6946,515800.0
2013-09-05 13:30:00,20.28,20.32,20.27,20.29,386200.0,17.6946,17.7295,17.6858,17.7033,386200.0
2013-09-05 14:00:00,20.28,20.33,20.23,20.26,605500.0,17.6946,17.7382,17.6509,17.6771,605500.0
2013-09-05 14:30:00,20.26,20.33,20.26,20.3,377600.0,17.6771,17.7382,17.6771,17.712,377600.0
2013-09-05 15:00:00,20.3,20.34,20.26,20.27,448900.0,17.712,17.7469,17.6771,17.6858,448900.0
2013-09-05 15:30:00,20.26,20.27,20.2,20.23,1114300.0,17.6771,17.6858,17.6248,17.6509,1114300.0
2013-09-06 09:30:00,20.53,20.61,20.01,20.02,1820000.0,17.9127,17.9825,17.459,17.4677,1820000.0
2013-09-06 10:00:00,20.02,20.02,19.75,19.85,1566300.0,17.4677,17.4677,17.2321,17.3194,1566300.0
2013-09-06 10:30:00,19.85,20.03,19.8,19.96,1226700.0,17.3194,17.4764,17.2758,17.4154,1226700.0
2013-09-06 11:00:00,19.97,20.08,19.92,19.94,840000.0,17.4241,17.5201,17.3805,17.3979,840000.0
2013-09-06 11:30:00,19.95,20.03,19.91,20.02,520100.0,17.4066,17.4764,17.3717,17.4677,520100.0
2013-09-06 12:00:00,20.03,20.06,19.96,19.98,816900.0,17.4764,17.5026,17.4154,17.4328,816900.0
2013-09-06 12:30:00,19.99,20.0,19.89,19.97,421000.0,17.4415,17.4503,17.3543,17.4241,421000.0
2013-09-06 13:00:00,19.97,20.07,19.94,19.98,443000.0,17.4241,17.5113,17.3979,17.4328,443000.0
2013-09-06 13:30:00,19.98,20.14,19.98,20.08,606700.0,17.4328,17.5724,17.4328,17.5201,606700.0
2013-09-06 14:00:00,20.08,20.11,20.01,20.05,538500.0,17.5201,17.5462,17.459,17.4939,538500.0
2013-09-06 14:30:00,20.05,20.06,19.98,20.01,697400.0,17.4939,17.5026,17.4328,17.459,697400.0
2013-09-06 15:00:00,20.01,20.02,19.86,19.88,796900.0,17.459,17.4677,17.3281,17.3456,796900.0
2013-09-06 15:30:00,19.89,19.92,19.8,19.88,1254200.0,17.3543,17.3805,17.2758,17.3456,1254200.0
2013-09-09 09:30:00,20.85,21.18,20.76,21.07,9594900.0,18.1919,18.4798,18.1134,18.3839,9594900.0
2013-09-09 10:00:00,21.07,21.33,21.03,21.25,5447500.0,18.3839,18.6107,18.349,18.5409,5447500.0
2013-09-09 10:30:00,21.25,21.33,21.22,21.32,2879600.0,18.5409,18.6107,18.5147,18.602,2879600.0
2013-09-09 11:00:00,21.32,21.34,21.11,21.2,2684000.0,18.602,18.6194,18.4188,18.4973,2684000.0
2013-09-09 11:30:00,21.2,21.4,21.2,21.38,2441300.0,18.4973,18.6718,18.4973,18.6543,2441300.0
2013-09-09 12:00:00,21.38,21.4,21.25,21.26,1759800.0,18.6543,18.6718,18.5409,18.5496,1759800.0
2013-09-09 12:30:00,21.26,21.37,21.22,21.31,1723500.0,18.5496,18.6456,18.5147,18.5933,1723500.0
2013-09-09 13:00:00,21.31,21.32,21.27,21.3,1583600.0,18.5933,18.602,18.5584,18.5845,1583600.0
2013-09-09 13:30:00,21.3,21.54,21.3,21.53,2130800.0,18.5845,18.7939,18.5845,18.7852,2130800.0
2013-09-09 14:00:00,21.52,21.63,21.49,21.6,2362100.0,18.7765,18.8725,18.7503,18.8463,2362100.0
2013-09-09 14:30:00,21.6,21.6,21.48,21.53,2520500.0,18.8463,18.8463,18.7416,18.7852,2520500.0
2013-09-09 15:00:00,21.53,21.75,21.52,21.65,3333200.0,18.7852,18.9772,18.7765,18.8899,3333200.0
2013-09-09 15:30:00,21.66,21.79,21.65,21.74,6642500.0,18.8986,19.0121,18.8899,18.9684,6642500.0
2013-09-10 09:30:00,22.11,22.52,21.97,22.51,7605000.0,19.2913,19.649,19.1691,19.6403,7605000.0
2013-09-10 10:00:00,22.51,22.8,22.5,22.7,6267000.0,19.6403,19.8933,19.6316,19.8061,6267000.0
2013-09-10 10:30:00,22.7,22.95,22.51,22.71,3830700.0,19.8061,20.0242,19.6403,19.8148,3830700.0
2013-09-10 11:00:00,22.73,23.13,22.71,22.87,4639300.0,19.8322,20.1812,19.8148,19.9544,4639300.0
2013-09-10 11:30:00,22.86,22.87,22.54,22.62,3406200.0,19.9457,19.9544,19.6665,19.7363,3406200.0
2013-09-10 12:00:00,22.62,22.7,22.59,22.67,2454600.0,19.7363,19.8061,19.7101,19.7799,2454600.0
2013-09-10 12:30:00,22.67,22.84,22.65,22.84,2283000.0,19.7799,19.9282,19.7624,19.9282,2283000.0
2013-09-10 13:00:00,22.83,22.86,22.75,22.77,2203500.0,19.9195,19.9457,19.8497,19.8671,2203500.0
2013-09-10 13:30:00,22.77,22.78,22.63,22.73,2475000.0,19.8671,19.8759,19.745,19.8322,2475000.0
2013-09-10 14:00:00,22.73,22.8,22.69,22.79,2785200.0,19.8322,19.8933,19.7973,19.8846,2785200.0
2013-09-10 14:30:00,22.79,22.92,22.76,22.87,3045300.0,19.8846,19.998,19.8584,19.9544,3045300.0
2013-09-10 15:00:00,22.86,22.9,22.69,22.72,4321200.0,19.9457,19.9806,19.7973,19.8235,4321200.0
2013-09-10 15:30:00,22.73,22.85,22.66,22.68,19151900.0,19.8322,19.9369,19.7712,19.7886,19151900.0
2013-09-11 09:30:00,22.43,22.71,22.39,22.43,4484800.0,19.5705,19.8148,19.5356,19.5705,4484800.0
2013-09-11 10:00:00,22.44,22.54,22.4,22.41,2689300.0,19.5792,19.6665,19.5443,19.553,2689300.0
2013-09-11 10:30:00,22.41,22.66,22.4,22.5,2433500.0,19.553,19.7712,19.5443,19.6316,2433500.0
2013-09-11 11:00:00,22.5,22.56,22.44,22.46,1488700.0,19.6316,19.6839,19.5792,19.5967,1488700.0
2013-09-11 11:30:00,22.46,22.53,22.46,22.48,1279000.0,19.5967,19.6577,19.5967,19.6141,1279000.0
2013-09-11 12:00:00,22.48,22.51,22.4,22.45,1382200.0,19.6141,19.6403,19.5443,19.5879,1382200.0
2013-09-11 12:30:00,22.45,22.5,22.42,22.49,1550600.0,19.5879,19.6316,19.5618,19.6228,1550600.0
2013-09-11 13:00:00,22.5,22.53,22.46,22.49,1116100.0,19.6316,19.6577,19.5967,19.6228,1116100.0
2013-09-11 13:30:00,22.49,22.51,22.45,22.46,698300.0,19.6228,19.6403,19.5879,19.5967,698300.0
2013-09-11 14:00:00,22.46,22.51,22.44,22.46,1179600.0,19.5967,19.6403,19.5792,19.5967,1179600.0
2013-09-11 14:30:00,22.46,22.49,22.43,22.43,1498500.0,19.5967,19.6228,19.5705,19.5705,1498500.0
2013-09-11 15:00:00,22.43,22.44,22.3,22.32,3404000.0,19.5705,19.5792,19.457,19.4745,3404000.0
2013-09-11 15:30:00,22.32,22.45,22.32,22.42,3305500.0,19.4745,19.5879,19.4745,19.5618,3305500.0
2013-09-12 09:30:00,22.33,22.41,22.2,22.39,2678900.0,19.4832,19.553,19.3698,19.5356,2678900.0
2013-09-12 10:00:00,22.39,22.44,22.29,22.29,2156000.0,19.5356,19.5792,19.4483,19.4483,2156000.0
2013-09-12 10:30:00,22.3,22.35,22.25,22.33,969500.0,19.457,19.5007,19.4134,19.4832,969500.0
2013-09-12 11:00:00,22.32,22.36,22.24,22.27,2102300.0,19.4745,19.5094,19.4047,19.4309,2102300.0
2013-09-12 11:30:00,22.26,22.27,22.17,22.17,2270900.0,19.4221,19.4309,19.3436,19.3436,2270900.0
2013-09-12 12:00:00,22.17,22.23,22.13,22.21,1904800.0,19.3436,19.396,19.3087,19.3785,1904800.0
2013-09-12 12:30:00,22.22,22.29,22.19,22.21,1171500.0,19.3872,19.4483,19.3611,19.3785,1171500.0
2013-09-12 13:00:00,22.21,22.23,22.21,22.23,664500.0,19.3785,19.396,19.3785,19.396,664500.0
2013-09-12 13:30:00,22.23,22.31,22.22,22.26,1308100.0,19.396,19.4658,19.3872,19.4221,1308100.0
2013-09-12 14:00:00,22.26,22.27,22.22,22.24,1572100.0,19.4221,19.4309,19.3872,19.4047,1572100.0
2013-09-12 14:30:00,22.25,22.28,22.2,22.22,1785100.0,19.4134,19.4396,19.3698,19.3872,1785100.0
2013-09-12 15:00:00,22.23,22.24,22.08,22.16,2577400.0,19.396,19.4047,19.2651,19.3349,2577400.0
2013-09-12 15:30:00,22.16,22.21,22.13,22.17,2353600.0,19.3349,19.3785,19.3087,19.3436,2353600.0
2013-09-13 09:30:00,22.21,22.49,22.15,22.37,2683100.0,19.3785,19.6228,19.3262,19.5181,2683100.0
2013-09-13 10:00:00,22.37,22.41,22.22,22.25,1742300.0,19.5181,19.553,19.3872,19.4134,1742300.0
2013-09-13 10:30:00,22.25,22.44,22.24,22.39,1814200.0,19.4134,19.5792,19.4047,19.5356,1814200.0
2013-09-13 11:00:00,22.38,22.41,22.36,22.37,752000.0,19.5269,19.553,19.5094,19.5181,752000.0
2013-09-13 11:30:00,22.37,22.4,22.36,22.37,547300.0,19.5181,19.5443,19.5094,19.5181,547300.0
2013-09-13 12:00:00,22.37,22.37,22.29,22.3,577200.0,19.5181,19.5181,19.4483,19.457,577200.0
2013-09-13 12:30:00,22.3,22.35,22.29,22.32,476200.0,19.457,19.5007,19.4483,19.4745,476200.0
2013-09-13 13:00:00,22.32,22.36,22.29,22.34,593000.0,19.4745,19.5094,19.4483,19.492,593000.0
2013-09-13 13:30:00,22.34,22.51,22.33,22.5,764100.0,19.492,19.6403,19.4832,19.6316,764100.0
2013-09-13 14:00:00,22.49,22.52,22.46,22.51,698100.0,19.6228,19.649,19.5967,19.6403,698100.0
2013-09-13 14:30:00,22.51,22.59,22.49,22.5,912300.0,19.6403,19.7101,19.6228,19.6316,912300.0
2013-09-13 15:00:00,22.5,22.5,22.39,22.45,1092000.0,19.6316,19.6316,19.5356,19.5879,1092000.0
2013-09-13 15:30:00,22.44,22.48,22.42,22.48,1535300.0,19.5792,19.6141,19.5618,19.6141,1535300.0
2013-09-16 09:30:00,22.98,23.09,22.78,23.03,3197900.0,20.0504,20.1463,19.8759,20.094,3197900.0
2013-09-16 10:00:00,23.03,23.36,22.89,23.21,2864900.0,20.094,20.3819,19.9718,20.251,2864900.0
2013-09-16 10:30:00,23.21,23.45,23.18,23.38,2017800.0,20.251,20.4604,20.2249,20.3994,2017800.0
2013-09-16 11:00:00,23.38,23.4,23.27,23.29,1490500.0,20.3994,20.4168,20.3034,20.3208,1490500.0
2013-09-16 11:30:00,23.28,23.54,23.27,23.54,1485400.0,20.3121,20.539,20.3034,20.539,1485400.0
2013-09-16 12:00:00,23.54,23.57,23.34,23.36,1349000.0,20.539,20.5651,20.3645,20.3819,1349000.0
2013-09-16 12:30:00,23.37,23.49,23.32,23.38,935400.0,20.3906,20.4953,20.347,20.3994,935400.0
2013-09-16 13:00:00,23.38,23.43,23.3,23.35,841600.0,20.3994,20.443,20.3296,20.3732,841600.0
2013-09-16 13:30:00,23.35,23.35,23.17,23.28,893800.0,20.3732,20.3732,20.2161,20.3121,893800.0
2013-09-16 14:00:00,23.29,23.4,23.27,23.35,862100.0,20.3208,20.4168,20.3034,20.3732,862100.0
2013-09-16 14:30:00,23.35,23.39,23.24,23.36,1040600.0,20.3732,20.4081,20.2772,20.3819,1040600.0
2013-09-16 15:00:00,23.36,23.37,23.16,23.16,1272900.0,20.3819,20.3906,20.2074,20.2074,1272900.0
2013-09-16 15:30:00,23.17,23.18,23.03,23.15,2645000.0,20.2161,20.2249,20.094,20.1987,2645000.0
2013-09-17 09:30:00,23.67,23.71,23.32,23.47,2838200.0,20.6524,20.6873,20.347,20.4779,2838200.0
2013-09-17 10:00:00,23.47,23.53,23.32,23.34,1595700.0,20.4779,20.5302,20.347,20.3645,1595700.0
2013-09-17 10:30:00,23.34,23.38,23.28,23.3,790200.0,20.3645,20.3994,20.3121,20.3296,790200.0
2013-09-17 11:00:00,23.31,23.33,23.22,23.24,1109800.0,20.3383,20.3557,20.2598,20.2772,1109800.0
2013-09-17 11:30:00,23.25,23.3,23.07,23.29,1000800.0,20.2859,20.3296,20.1289,20.3208,1000800.0
2013-09-17 12:00:00,23.29,23.3,23.2,23.2,820000.0,20.3208,20.3296,20.2423,20.2423,820000.0
2013-09-17 12:30:00,23.2,23.24,23.15,23.2,866300.0,20.2423,20.2772,20.1987,20.2423,866300.0
2013-09-17 13:00:00,23.2,23.25,23.19,23.23,395400.0,20.2423,20.2859,20.2336,20.2685,395400.0
2013-09-17 13:30:00,23.23,23.25,23.19,23.25,528200.0,20.2685,20.2859,20.2336,20.2859,528200.0
2013-09-17 14:00:00,23.26,23.28,23.19,23.22,481800.0,20.2947,20.3121,20.2336,20.2598,481800.0
2013-09-17 14:30:00,23.23,23.37,23.17,23.19,1246300.0,20.2685,20.3906,20.2161,20.2336,1246300.0
2013-09-17 15:00:00,23.18,23.33,23.18,23.28,616600.0,20.2249,20.3557,20.2249,20.3121,616600.0
2013-09-17 15:30:00,23.27,23.33,23.23,23.31,1418000.0,20.3034,20.3557,20.2685,20.3383,1418000.0
2013-09-18 09:30:00,23.0,23.16,22.91,23.05,1199700.0,20.0678,20.2074,19.9893,20.1114,1199700.0
2013-09-18 10:00:00,23.06,23.1,22.94,22.96,942100.0,20.1202,20.1551,20.0155,20.0329,942100.0
2013-09-18 10:30:00,22.96,23.1,22.91,23.05,902500.0,20.0329,20.1551,19.9893,20.1114,902500.0
2013-09-18 11:00:00,23.06,23.08,22.98,23.05,689300.0,20.1202,20.1376,20.0504,20.1114,689300.0
2013-09-18 11:30:00,23.05,23.16,22.97,23.16,982600.0,20.1114,20.2074,20.0416,20.2074,982600.0
2013-09-18 12:00:00,23.15,23.21,23.13,23.15,999500.0,20.1987,20.251,20.1812,20.1987,999500.0
2013-09-18 12:30:00,23.15,23.2,23.14,23.18,682300.0,20.1987,20.2423,20.19,20.2249,682300.0
2013-09-18 13:00:00,23.18,23.18,23.04,23.06,541500.0,20.2249,20.2249,20.1027,20.1202,541500.0
2013-09-18 13:30:00,23.06,23.29,23.05,23.27,936800.0,20.1202,20.3208,20.1114,20.3034,936800.0
2013-09-18 14:00:00,23.27,23.55,23.26,23.42,1954800.0,20.3034,20.5477,20.2947,20.4343,1954800.0
2013-09-18 14:30:00,23.42,23.51,23.31,23.51,1114900.0,20.4343,20.5128,20.3383,20.5128,1114900.0
2013-09-18 15:00:00,23.51,23.55,23.38,23.4,1172100.0,20.5128,20.5477,20.3994,20.4168,1172100.0
2013-09-18 15:30:00,23.39,23.41,23.25,23.3,2880200.0,20.4081,20.4255,20.2859,20.3296,2880200.0
2013-09-19 09:30:00,23.31,23.49,23.08,23.49,1359100.0,20.3383,20.4953,20.1376,20.4953,1359100.0
2013-09-19 10:00:00,23.49,23.58,23.35,23.43,947300.0,20.4953,20.5739,20.3732,20.443,947300.0
2013-09-19 10:30:00,23.44,23.49,23.35,23.45,556200.0,20.4517,20.4953,20.3732,20.4604,556200.0
2013-09-19 11:00:00,23.45,23.46,23.34,23.39,540400.0,20.4604,20.4692,20.3645,20.4081,540400.0
2013-09-19 11:30:00,23.39,23.44,23.35,23.41,561900.0,20.4081,20.4517,20.3732,20.4255,561900.0
2013-09-19 12:00:00,23.42,23.5,23.41,23.46,560000.0,20.4343,20.5041,20.4255,20.4692,560000.0
2013-09-19 12:30:00,23.46,23.54,23.45,23.53,646800.0,20.4692,20.539,20.4604,20.5302,646800.0
2013-09-19 13:00:00,23.53,23.58,23.47,23.48,618200.0,20.5302,20.5739,20.4779,20.4866,618200.0
2013-09-19 13:30:00,23.49,23.58,23.48,23.51,389400.0,20.4953,20.5739,20.4866,20.5128,389400.0
2013-09-19 14:00:00,23.52,23.58,23.46,23.55,430700.0,20.5215,20.5739,20.4692,20.5477,430700.0
2013-09-19 14:30:00,23.56,23.59,23.53,23.55,398800.0,20.5564,20.5826,20.5302,20.5477,398800.0
2013-09-19 15:00:00,23.55,23.59,23.5,23.52,483300.0,20.5477,20.5826,20.5041,20.5215,483300.0
2013-09-19 15:30:00,23.52,23.53,23.43,23.45,1326200.0,20.5215,20.5302,20.443,20.4604,1326200.0
2013-09-20 09:30:00,23.58,23.63,23.46,23.55,2243500.0,20.5739,20.6175,20.4692,20.5477,2243500.0
2013-09-20 10:00:00,23.56,23.6,23.42,23.56,994600.0,20.5564,20.5913,20.4343,20.5564,994600.0
2013-09-20 10:30:00,23.56,23.65,23.53,23.65,839100.0,20.5564,20.6349,20.5302,20.6349,839100.0
2013-09-20 11:00:00,23.65,23.72,23.49,23.58,895900.0,20.6349,20.696,20.4953,20.5739,895900.0
2013-09-20 11:30:00,23.58,23.61,23.42,23.42,583900.0,20.5739,20.6,20.4343,20.4343,583900.0
2013-09-20 12:00:00,23.43,23.49,23.35,23.37,836100.0,20.443,20.4953,20.3732,20.3906,836100.0
2013-09-20 12:30:00,23.37,23.46,23.36,23.42,612400.0,20.3906,20.4692,20.3819,20.4343,612400.0
2013-09-20 13:00:00,23.43,23.45,23.29,23.42,678300.0,20.443,20.4604,20.3208,20.4343,678300.0
2013-09-20 13:30:00,23.42,23.45,23.34,23.37,427600.0,20.4343,20.4604,20.3645,20.3906,427600.0
2013-09-20 14:00:00,23.37,23.41,23.31,23.39,557500.0,20.3906,20.4255,20.3383,20.4081,557500.0
2013-09-20 14:30:00,23.39,23.41,23.32,23.34,566300.0,20.4081,20.4255,20.347,20.3645,566300.0
2013-09-20 15:00:00,23.34,23.39,23.3,23.3,710100.0,20.3645,20.4081,20.3296,20.3296,710100.0
2013-09-20 15:30:00,23.3,23.37,23.25,23.31,1586400.0,20.3296,20.3906,20.2859,20.3383,1586400.0
2013-09-23 09:30:00,23.31,23.44,23.23,23.29,1420600.0,20.3383,20.4517,20.2685,20.3208,1420600.0
2013-09-23 10:00:00,23.29,23.34,23.14,23.23,1056400.0,20.3208,20.3645,20.19,20.2685,1056400.0
2013-09-23 10:30:00,23.24,23.35,23.21,23.24,939000.0,20.2772,20.3732,20.251,20.2772,939000.0
2013-09-23 11:00:00,23.23,23.27,23.17,23.25,708100.0,20.2685,20.3034,20.2161,20.2859,708100.0
2013-09-23 11:30:00,23.25,23.34,23.23,23.23,615100.0,20.2859,20.3645,20.2685,20.2685,615100.0
2013-09-23 12:00:00,23.24,23.33,23.21,23.29,276300.0,20.2772,20.3557,20.251,20.3208,276300.0
2013-09-23 12:30:00,23.3,23.35,23.27,23.33,403400.0,20.3296,20.3732,20.3034,20.3557,403400.0
2013-09-23 13:00:00,23.33,23.37,23.3,23.36,303400.0,20.3557,20.3906,20.3296,20.3819,303400.0
2013-09-23 13:30:00,23.36,23.5,23.35,23.45,819800.0,20.3819,20.5041,20.3732,20.4604,819800.0
2013-09-23 14:00:00,23.45,23.51,23.36,23.37,347100.0,20.4604,20.5128,20.3819,20.3906,347100.0
2013-09-23 14:30:00,23.37,23.43,23.37,23.41,310500.0,20.3906,20.443,20.3906,20.4255,310500.0
2013-09-23 15:00:00,23.41,23.42,23.33,23.35,517500.0,20.4255,20.4343,20.3557,20.3732,517500.0
2013-09-23 15:30:00,23.35,23.36,23.28,23.32,1631500.0,20.3732,20.3819,20.3121,20.347,1631500.0
2013-09-24 09:30:00,23.25,23.86,23.25,23.79,1282400.0,20.2859,20.8182,20.2859,20.7571,1282400.0
2013-09-24 10:00:00,23.78,23.83,23.58,23.81,933500.0,20.7484,20.792,20.5739,20.7745,933500.0
2013-09-24 10:30:00,23.83,24.1,23.79,23.99,1559300.0,20.792,21.0276,20.7571,20.9316,1559300.0
2013-09-24 11:00:00,23.99,24.04,23.92,24.0,778500.0,20.9316,20.9752,20.8705,20.9403,778500.0
2013-09-24 11:30:00,24.0,24.1,23.97,23.97,1396800.0,20.9403,21.0276,20.9141,20.9141,1396800.0
2013-09-24 12:00:00,23.97,24.0,23.92,23.96,495400.0,20.9141,20.9403,20.8705,20.9054,495400.0
2013-09-24 12:30:00,23.97,24.03,23.93,23.96,449500.0,20.9141,20.9665,20.8792,20.9054,449500.0
2013-09-24 13:00:00,23.97,24.06,23.96,24.02,310600.0,20.9141,20.9927,20.9054,20.9578,310600.0
2013-09-24 13:30:00,24.02,24.06,23.94,23.95,472100.0,20.9578,20.9927,20.888,20.8967,472100.0
2013-09-24 14:00:00,23.95,23.98,23.86,23.86,438500.0,20.8967,20.9229,20.8182,20.8182,438500.0
2013-09-24 14:30:00,23.87,23.88,23.82,23.87,601700.0,20.8269,20.8356,20.7833,20.8269,601700.0
2013-09-24 15:00:00,23.86,23.87,23.78,23.78,598400.0,20.8182,20.8269,20.7484,20.7484,598400.0
2013-09-24 15:30:00,23.78,23.8,23.74,23.76,1301900.0,20.7484,20.7658,20.7135,20.7309,1301900.0
2013-09-25 09:30:00,23.8,23.82,23.2,23.39,2219000.0,20.7658,20.7833,20.2423,20.4081,2219000.0
2013-09-25 10:00:00,23.39,23.55,23.31,23.52,1245600.0,20.4081,20.5477,20.3383,20.5215,1245600.0
2013-09-25 10:30:00,23.53,23.65,23.47,23.53,824000.0,20.5302,20.6349,20.4779,20.5302,824000.0
2013-09-25 11:00:00,23.53,23.62,23.35,23.55,918500.0,20.5302,20.6088,20.3732,20.5477,918500.0
2013-09-25 11:30:00,23.55,23.73,23.54,23.73,687500.0,20.5477,20.7047,20.539,20.7047,687500.0
2013-09-25 12:00:00,23.73,23.83,23.64,23.75,755300.0,20.7047,20.792,20.6262,20.7222,755300.0
2013-09-25 12:30:00,23.75,23.79,23.71,23.78,451700.0,20.7222,20.7571,20.6873,20.7484,451700.0
2013-09-25 13:00:00,23.78,23.81,23.71,23.74,340900.0,20.7484,20.7745,20.6873,20.7135,340900.0
2013-09-25 13:30:00,23.73,23.77,23.63,23.75,829100.0,20.7047,20.7396,20.6175,20.7222,829100.0
2013-09-25 14:00:00,23.75,23.84,23.71,23.81,431000.0,20.7222,20.8007,20.6873,20.7745,431000.0
2013-09-25 14:30:00,23.81,23.82,23.73,23.73,513800.0,20.7745,20.7833,20.7047,20.7047,513800.0
2013-09-25 15:00:00,23.73,23.79,23.72,23.74,699700.0,20.7047,20.7571,20.696,20.7135,699700.0
2013-09-25 15:30:00,23.73,23.82,23.73,23.81,1314200.0,20.7047,20.7833,20.7047,20.7745,1314200.0
2013-09-26 09:30:00,23.79,23.88,23.64,23.82,1029300.0,20.7571,20.8356,20.6262,20.7833,1029300.0
2013-09-26 10:00:00,23.82,23.87,23.77,23.85,849100.0,20.7833,20.8269,20.7396,20.8094,849100.0
2013-09-26 10:30:00,23.85,23.92,23.82,23.9,933500.0,20.8094,20.8705,20.7833,20.8531,933500.0
2013-09-26 11:00:00,23.9,23.91,23.77,23.8,380500.0,20.8531,20.8618,20.7396,20.7658,380500.0
2013-09-26 11:30:00,23.81,23.88,23.79,23.86,318500.0,20.7745,20.8356,20.7571,20.8182,318500.0
2013-09-26 12:00:00,23.87,23.92,23.81,23.9,482400.0,20.8269,20.8705,20.7745,20.8531,482400.0
2013-09-26 12:30:00,23.9,23.95,23.89,23.94,408600.0,20.8531,20.8967,20.8443,20.888,408600.0
2013-09-26 13:00:00,23.94,24.02,23.94,23.99,630700.0,20.888,20.9578,20.888,20.9316,630700.0
2013-09-26 13:30:00,23.98,24.02,23.95,23.98,631300.0,20.9229,20.9578,20.8967,20.9229,631300.0
2013-09-26 14:00:00,23.97,23.97,23.86,23.96,543300.0,20.9141,20.9141,20.8182,20.9054,543300.0
2013-09-26 14:30:00,23.96,23.97,23.84,23.9,1194700.0,20.9054,20.9141,20.8007,20.8531,1194700.0
2013-09-26 15:00:00,23.9,23.95,23.88,23.92,474100.0,20.8531,20.8967,20.8356,20.8705,474100.0
2013-09-26 15:30:00,23.92,24.01,23.9,24.0,1932400.0,20.8705,20.949,20.8531,20.9403,1932400.0
2013-09-27 09:30:00,23.38,23.39,23.1,23.39,4603300.0,20.3994,20.4081,20.1551,20.4081,4603300.0
2013-09-27 10:00:00,23.39,23.57,23.34,23.54,2298600.0,20.4081,20.5651,20.3645,20.539,2298600.0
2013-09-27 10:30:00,23.54,23.66,23.45,23.65,1528600.0,20.539,20.6437,20.4604,20.6349,1528600.0
2013-09-27 11:00:00,23.64,23.8,23.58,23.76,754300.0,20.6262,20.7658,20.5739,20.7309,754300.0
2013-09-27 11:30:00,23.77,23.85,23.67,23.8,804200.0,20.7396,20.8094,20.6524,20.7658,804200.0
2013-09-27 12:00:00,23.8,23.81,23.73,23.78,299900.0,20.7658,20.7745,20.7047,20.7484,299900.0
2013-09-27 12:30:00,23.77,23.78,23.72,23.73,523500.0,20.7396,20.7484,20.696,20.7047,523500.0
2013-09-27 13:00:00,23.73,23.95,23.73,23.9,746600.0,20.7047,20.8967,20.7047,20.8531,746600.0
2013-09-27 13:30:00,23.9,23.91,23.79,23.8,492400.0,20.8531,20.8618,20.7571,20.7658,492400.0
2013-09-27 14:00:00,23.8,23.84,23.71,23.72,610800.0,20.7658,20.8007,20.6873,20.696,610800.0
2013-09-27 14:30:00,23.72,23.74,23.58,23.61,519300.0,20.696,20.7135,20.5739,20.6,519300.0
2013-09-27 15:00:00,23.6,23.61,23.5,23.52,615100.0,20.5913,20.6,20.5041,20.5215,615100.0
2013-09-27 15:30:00,23.52,23.64,23.51,23.57,1632600.0,20.5215,20.6262,20.5128,20.5651,1632600.0
2013-09-30 09:30:00,23.16,23.35,22.71,23.32,2401700.0,20.2074,20.3732,19.8148,20.347,2401700.0
2013-09-30 10:00:00,23.33,23.45,23.29,23.44,763900.0,20.3557,20.4604,20.3208,20.4517,763900.0
2013-09-30 10:30:00,23.44,23.55,23.29,23.5,698200.0,20.4517,20.5477,20.3208,20.5041,698200.0
2013-09-30 11:00:00,23.5,23.55,23.42,23.43,523300.0,20.5041,20.5477,20.4343,20.443,523300.0
2013-09-30 11:30:00,23.44,23.5,23.35,23.49,516200.0,20.4517,20.5041,20.3732,20.4953,516200.0
2013-09-30 12:00:00,23.49,23.51,23.39,23.48,318500.0,20.4953,20.5128,20.4081,20.4866,318500.0
2013-09-30 12:30:00,23.49,23.52,23.46,23.48,274000.0,20.4953,20.5215,20.4692,20.4866,274000.0
2013-09-30 13:00:00,23.48,23.63,23.47,23.58,671600.0,20.4866,20.6175,20.4779,20.5739,671600.0
2013-09-30 13:30:00,23.58,23.68,23.52,23.57,560100.0,20.5739,20.6611,20.5215,20.5651,560100.0
2013-09-30 14:00:00,23.56,23.67,23.5,23.64,342200.0,20.5564,20.6524,20.5041,20.6262,342200.0
2013-09-30 14:30:00,23.65,23.69,23.62,23.62,494400.0,20.6349,20.6698,20.6088,20.6088,494400.0
2013-09-30 15:00:00,23.62,23.64,23.54,23.62,738800.0,20.6088,20.6262,20.539,20.6088,738800.0
2013-09-30 15:30:00,23.62,23.64,23.49,23.58,1422000.0,20.6088,20.6262,20.4953,20.5739,1422000.0
2013-10-01 09:30:00,23.68,23.99,23.63,23.85,1779600.0,20.6611,20.9316,20.6175,20.8094,1779600.0
2013-10-01 10:00:00,23.85,24.09,23.79,24.03,2005800.0,20.8094,21.0188,20.7571,20.9665,2005800.0
2013-10-01 10:30:00,24.03,24.08,23.89,23.94,919700.0,20.9665,21.0101,20.8443,20.888,919700.0
2013-10-01 11:00:00,23.94,24.01,23.91,23.93,604800.0,20.888,20.949,20.8618,20.8792,604800.0
2013-10-01 11:30:00,23.92,24.08,23.92,23.97,1700700.0,20.8705,21.0101,20.8705,20.9141,1700700.0
2013-10-01 12:00:00,23.96,24.01,23.92,23.98,562300.0,20.9054,20.949,20.8705,20.9229,562300.0
2013-10-01 12:30:00,23.98,23.98,23.9,23.92,457500.0,20.9229,20.9229,20.8531,20.8705,457500.0
2013-10-01 13:00:00,23.92,24.09,23.92,24.05,909200.0,20.8705,21.0188,20.8705,20.9839,909200.0
2013-10-01 13:30:00,24.06,24.09,23.98,24.03,748900.0,20.9927,21.0188,20.9229,20.9665,748900.0
2013-10-01 14:00:00,24.03,24.09,23.9,23.91,595100.0,20.9665,21.0188,20.8531,20.8618,595100.0
2013-10-01 14:30:00,23.91,23.99,23.91,23.97,667000.0,20.8618,20.9316,20.8618,20.9141,667000.0
2013-10-01 15:00:00,23.97,24.06,23.95,24.05,745900.0,20.9141,20.9927,20.8967,20.9839,745900.0
2013-10-01 15:30:00,24.06,24.22,24.05,24.22,2860000.0,20.9927,21.1323,20.9839,21.1323,2860000.0
2013-10-02 09:30:00,24.55,24.77,24.19,24.7,4988300.0,21.4202,21.6122,21.1061,21.5511,4988300.0
2013-10-02 10:00:00,24.71,24.72,24.3,24.35,3041800.0,21.5598,21.5685,21.2021,21.2457,3041800.0
2013-10-02 10:30:00,24.34,24.47,24.3,24.42,1240200.0,21.237,21.3504,21.2021,21.3068,1240200.0
2013-10-02 11:00:00,24.42,24.46,24.35,24.41,1094500.0,21.3068,21.3417,21.2457,21.2981,1094500.0
2013-10-02 11:30:00,24.41,24.46,24.34,24.37,571900.0,21.2981,21.3417,21.237,21.2632,571900.0
2013-10-02 12:00:00,24.37,24.47,24.35,24.43,701800.0,21.2632,21.3504,21.2457,21.3155,701800.0
2013-10-02 12:30:00,24.44,24.46,24.38,24.39,503600.0,21.3242,21.3417,21.2719,21.2806,503600.0
2013-10-02 13:00:00,24.39,24.47,24.38,24.46,616900.0,21.2806,21.3504,21.2719,21.3417,616900.0
2013-10-02 13:30:00,24.46,24.46,24.38,24.38,537300.0,21.3417,21.3417,21.2719,21.2719,537300.0
2013-10-02 14:00:00,24.38,24.38,24.28,24.28,750400.0,21.2719,21.2719,21.1846,21.1846,750400.0
2013-10-02 14:30:00,24.29,24.29,24.11,24.19,891000.0,21.1934,21.1934,21.0363,21.1061,891000.0
2013-10-02 15:00:00,24.19,24.21,24.16,24.16,726700.0,21.1061,21.1236,21.0799,21.0799,726700.0
2013-10-02 15:30:00,24.16,24.25,24.13,24.25,1961100.0,21.0799,21.1585,21.0537,21.1585,1961100.0
2013-10-03 09:30:00,24.49,24.7,24.42,24.63,2209400.0,21.3679,21.5511,21.3068,21.49,2209400.0
2013-10-03 10:00:00,24.63,24.64,24.44,24.58,1532200.0,21.49,21.4987,21.3242,21.4464,1532200.0
2013-10-03 10:30:00,24.57,24.61,24.41,24.57,999600.0,21.4377,21.4726,21.2981,21.4377,999600.0
2013-10-03 11:00:00,24.56,24.56,24.27,24.29,1087100.0,21.4289,21.4289,21.1759,21.1934,1087100.0
2013-10-03 11:30:00,24.28,24.35,23.98,24.01,1133100.0,21.1846,21.2457,20.9229,20.949,1133100.0
2013-10-03 12:00:00,24.0,24.19,23.9,24.19,1019500.0,20.9403,21.1061,20.8531,21.1061,1019500.0
2013-10-03 12:30:00,24.19,24.32,24.16,24.23,680000.0,21.1061,21.2195,21.0799,21.141,680000.0
2013-10-03 13:00:00,24.23,24.41,24.2,24.41,873700.0,21.141,21.2981,21.1148,21.2981,873700.0
2013-10-03 13:30:00,24.41,24.54,24.34,24.53,964800.0,21.2981,21.4115,21.237,21.4028,964800.0
2013-10-03 14:00:00,24.53,24.55,24.3,24.45,1357500.0,21.4028,21.4202,21.2021,21.333,1357500.0
2013-10-03 14:30:00,24.45,24.55,24.43,24.52,938000.0,21.333,21.4202,21.3155,21.394,938000.0
2013-10-03 15:00:00,24.52,24.69,24.5,24.61,1579400.0,21.394,21.5424,21.3766,21.4726,1579400.0
2013-10-03 15:30:00,24.61,24.62,24.53,24.54,2083500.0,21.4726,21.4813,21.4028,21.4115,2083500.0
2013-10-04 09:30:00,24.69,25.38,24.55,25.36,3744000.0,21.5424,22.1444,21.4202,22.1269,3744000.0
2013-10-04 10:00:00,25.36,25.43,25.16,25.3,2433200.0,22.1269,22.188,21.9524,22.0746,2433200.0
2013-10-04 10:30:00,25.3,25.36,25.17,25.28,1159800.0,22.0746,22.1269,21.9612,22.0571,1159800.0
2013-10-04 11:00:00,25.27,25.37,25.24,25.25,758700.0,22.0484,22.1357,22.0222,22.031,758700.0
2013-10-04 11:30:00,25.25,25.3,25.2,25.24,520600.0,22.031,22.0746,21.9873,22.0222,520600.0
2013-10-04 12:00:00,25.24,25.27,25.21,25.24,951100.0,22.0222,22.0484,21.9961,22.0222,951100.0
2013-10-04 12:30:00,25.24,25.25,25.2,25.21,564900.0,22.0222,22.031,21.9873,21.9961,564900.0
2013-10-04 13:00:00,25.22,25.27,25.12,25.13,638400.0,22.0048,22.0484,21.9175,21.9263,638400.0
2013-10-04 13:30:00,25.14,25.17,25.1,25.12,439200.0,21.935,21.9612,21.9001,21.9175,439200.0
2013-10-04 14:00:00,25.12,25.26,25.12,25.24,655400.0,21.9175,22.0397,21.9175,22.0222,655400.0
2013-10-04 14:30:00,25.24,25.26,25.17,25.21,546400.0,22.0222,22.0397,21.9612,21.9961,546400.0
2013-10-04 15:00:00,25.21,25.25,25.13,25.15,821700.0,21.9961,22.031,21.9263,21.9437,821700.0
2013-10-04 15:30:00,25.16,25.21,25.12,25.18,2347100.0,21.9524,21.9961,21.9175,21.9699,2347100.0
2013-10-07 09:30:00,24.95,25.08,24.9,24.93,1327000.0,21.7692,21.8826,21.7256,21.7518,1327000.0
2013-10-07 10:00:00,24.93,25.03,24.89,24.98,944200.0,21.7518,21.839,21.7169,21.7954,944200.0
2013-10-07 10:30:00,24.98,25.06,24.89,24.89,718900.0,21.7954,21.8652,21.7169,21.7169,718900.0
2013-10-07 11:00:00,24.9,24.95,24.87,24.87,510900.0,21.7256,21.7692,21.6994,21.6994,510900.0
2013-10-07 11:30:00,24.87,24.99,24.86,24.94,492000.0,21.6994,21.8041,21.6907,21.7605,492000.0
2013-10-07 12:00:00,24.94,24.98,24.89,24.89,236200.0,21.7605,21.7954,21.7169,21.7169,236200.0
2013-10-07 12:30:00,24.89,24.9,24.84,24.86,356900.0,21.7169,21.7256,21.6732,21.6907,356900.0
2013-10-07 13:00:00,24.86,24.95,24.84,24.93,377400.0,21.6907,21.7692,21.6732,21.7518,377400.0
2013-10-07 13:30:00,24.94,25.05,24.9,25.05,415600.0,21.7605,21.8565,21.7256,21.8565,415600.0
2013-10-07 14:00:00,25.05,25.09,25.0,25.03,492700.0,21.8565,21.8914,21.8128,21.839,492700.0
2013-10-07 14:30:00,25.03,25.04,24.94,24.99,351500.0,21.839,21.8477,21.7605,21.8041,351500.0
2013-10-07 15:00:00,24.99,25.0,24.91,24.92,380100.0,21.8041,21.8128,21.7343,21.743,380100.0
2013-10-07 15:30:00,24.92,24.94,24.81,24.84,1397400.0,21.743,21.7605,21.6471,21.6732,1397400.0
2013-10-08 09:30:00,24.76,24.82,24.47,24.66,1261800.0,21.6034,21.6558,21.3504,21.5162,1261800.0
2013-10-08 10:00:00,24.66,24.69,24.55,24.56,733900.0,21.5162,21.5424,21.4202,21.4289,733900.0
2013-10-08 10:30:00,24.57,24.57,24.22,24.29,970700.0,21.4377,21.4377,21.1323,21.1934,970700.0
2013-10-08 11:00:00,24.28,24.41,24.26,24.37,1040700.0,21.1846,21.2981,21.1672,21.2632,1040700.0
2013-10-08 11:30:00,24.36,24.37,24.27,24.3,759400.0,21.2544,21.2632,21.1759,21.2021,759400.0
2013-10-08 12:00:00,24.31,24.32,24.1,24.15,860900.0,21.2108,21.2195,21.0276,21.0712,860900.0
2013-10-08 12:30:00,24.16,24.47,24.1,24.46,637000.0,21.0799,21.3504,21.0276,21.3417,637000.0
2013-10-08 13:00:00,24.46,24.48,24.26,24.34,674000.0,21.3417,21.3591,21.1672,21.237,674000.0
2013-10-08 13:30:00,24.34,24.37,24.21,24.25,816500.0,21.237,21.2632,21.1236,21.1585,816500.0
2013-10-08 14:00:00,24.25,24.25,24.05,24.21,871700.0,21.1585,21.1585,20.9839,21.1236,871700.0
2013-10-08 14:30:00,24.21,24.36,24.2,24.35,724900.0,21.1236,21.2544,21.1148,21.2457,724900.0
2013-10-08 15:00:00,24.35,24.45,24.27,24.44,697000.0,21.2457,21.333,21.1759,21.3242,697000.0
2013-10-08 15:30:00,24.44,24.44,24.24,24.24,1929400.0,21.3242,21.3242,21.1497,21.1497,1929400.0
2013-10-09 09:30:00,24.29,24.47,23.72,23.89,1460300.0,21.1934,21.3504,20.696,20.8443,1460300.0
2013-10-09 10:00:00,23.9,24.04,23.83,23.95,1261200.0,20.8531,20.9752,20.792,20.8967,1261200.0
2013-10-09 10:30:00,23.95,24.04,23.87,23.87,669700.0,20.8967,20.9752,20.8269,20.8269,669700.0
2013-10-09 11:00:00,23.87,24.02,23.8,23.88,493700.0,20.8269,20.9578,20.7658,20.8356,493700.0
2013-10-09 11:30:00,23.88,24.07,23.87,24.05,522000.0,20.8356,21.0014,20.8269,20.9839,522000.0
2013-10-09 12:00:00,24.05,24.19,24.04,24.14,447100.0,20.9839,21.1061,20.9752,21.0625,447100.0
2013-10-09 12:30:00,24.15,24.37,24.14,24.35,716500.0,21.0712,21.2632,21.0625,21.2457,716500.0
2013-10-09 13:00:00,24.35,24.54,24.32,24.47,612400.0,21.2457,21.4115,21.2195,21.3504,612400.0
2013-10-09 13:30:00,24.47,24.47,24.3,24.39,326800.0,21.3504,21.3504,21.2021,21.2806,326800.0
2013-10-09 14:00:00,24.38,24.45,24.3,24.39,486900.0,21.2719,21.333,21.2021,21.2806,486900.0
2013-10-09 14:30:00,24.4,24.53,24.38,24.52,594600.0,21.2893,21.4028,21.2719,21.394,594600.0
2013-10-09 15:00:00,24.52,24.55,24.37,24.37,946900.0,21.394,21.4202,21.2632,21.2632,946900.0
2013-10-09 15:30:00,24.37,24.42,24.24,24.25,1726500.0,21.2632,21.3068,21.1497,21.1585,1726500.0
2013-10-10 09:30:00,24.67,24.94,24.57,24.88,1517700.0,21.5249,21.7605,21.4377,21.7081,1517700.0
2013-10-10 10:00:00,24.89,24.91,24.67,24.76,1026800.0,21.7169,21.7343,21.5249,21.6034,1026800.0
2013-10-10 10:30:00,24.75,24.79,24.55,24.63,700600.0,21.5947,21.6296,21.4202,21.49,700600.0
2013-10-10 11:00:00,24.63,24.64,24.51,24.57,690200.0,21.49,21.4987,21.3853,21.4377,690200.0
2013-10-10 11:30:00,24.58,24.69,24.52,24.65,614500.0,21.4464,21.5424,21.394,21.5075,614500.0
2013-10-10 12:00:00,24.65,24.76,24.64,24.72,610600.0,21.5075,21.6034,21.4987,21.5685,610600.0
2013-10-10 12:30:00,24.73,24.74,24.58,24.6,693300.0,21.5773,21.586,21.4464,21.4638,693300.0
2013-10-10 13:00:00,24.61,24.62,24.47,24.56,571700.0,21.4726,21.4813,21.3504,21.4289,571700.0
2013-10-10 13:30:00,24.56,24.59,24.49,24.51,596100.0,21.4289,21.4551,21.3679,21.3853,596100.0
2013-10-10 14:00:00,24.5,24.52,24.38,24.51,880600.0,21.3766,21.394,21.2719,21.3853,880600.0
2013-10-10 14:30:00,24.51,24.62,24.48,24.56,1006200.0,21.3853,21.4813,21.3591,21.4289,1006200.0
2013-10-10 15:00:00,24.57,24.61,24.51,24.54,1275700.0,21.4377,21.4726,21.3853,21.4115,1275700.0
2013-10-10 15:30:00,24.55,24.58,24.49,24.5,1730500.0,21.4202,21.4464,21.3679,21.3766,1730500.0
2013-10-11 09:30:00,24.58,24.79,24.27,24.45,2086000.0,21.4464,21.6296,21.1759,21.333,2086000.0
2013-10-11 10:00:00,24.44,24.48,24.22,24.26,1321300.0,21.3242,21.3591,21.1323,21.1672,1321300.0
2013-10-11 10:30:00,24.26,24.39,24.17,24.34,947800.0,21.1672,21.2806,21.0886,21.237,947800.0
2013-10-11 11:00:00,24.34,24.37,24.24,24.34,1063800.0,21.237,21.2632,21.1497,21.237,1063800.0
2013-10-11 11:30:00,24.34,24.4,24.3,24.37,841900.0,21.237,21.2893,21.2021,21.2632,841900.0
2013-10-11 12:00:00,24.37,24.39,24.35,24.37,660100.0,21.2632,21.2806,21.2457,21.2632,660100.0
2013-10-11 12:30:00,24.37,24.47,24.35,24.41,789400.0,21.2632,21.3504,21.2457,21.2981,789400.0
2013-10-11 13:00:00,24.4,24.46,24.34,24.37,549800.0,21.2893,21.3417,21.237,21.2632,549800.0
2013-10-11 13:30:00,24.37,24.41,24.35,24.38,482800.0,21.2632,21.2981,21.2457,21.2719,482800.0
2013-10-11 14:00:00,24.38,24.42,24.35,24.42,450300.0,21.2719,21.3068,21.2457,21.3068,450300.0
2013-10-11 14:30:00,24.42,24.46,24.4,24.41,617800.0,21.3068,21.3417,21.2893,21.2981,617800.0
2013-10-11 15:00:00,24.41,24.41,24.32,24.4,493900.0,21.2981,21.2981,21.2195,21.2893,493900.0
2013-10-11 15:30:00,24.4,24.43,24.38,24.39,1563000.0,21.2893,21.3155,21.2719,21.2806,1563000.0
2013-10-14 09:30:00,24.17,24.25,23.82,23.89,2223100.0,21.0886,21.1585,20.7833,20.8443,2223100.0
2013-10-14 10:00:00,23.9,23.99,23.77,23.96,1260700.0,20.8531,20.9316,20.7396,20.9054,1260700.0
2013-10-14 10:30:00,23.96,24.05,23.88,23.91,877500.0,20.9054,20.9839,20.8356,20.8618,877500.0
2013-10-14 11:00:00,23.91,24.0,23.84,23.99,919600.0,20.8618,20.9403,20.8007,20.9316,919600.0
2013-10-14 11:30:00,23.99,24.16,23.94,24.1,1484000.0,20.9316,21.0799,20.888,21.0276,1484000.0
2013-10-14 12:00:00,24.1,24.16,24.04,24.05,1430400.0,21.0276,21.0799,20.9752,20.9839,1430400.0
2013-10-14 12:30:00,24.05,24.16,24.0,24.16,1443400.0,20.9839,21.0799,20.9403,21.0799,1443400.0
2013-10-14 13:00:00,24.16,24.18,24.07,24.1,993000.0,21.0799,21.0974,21.0014,21.0276,993000.0
2013-10-14 13:30:00,24.1,24.17,24.07,24.16,812700.0,21.0276,21.0886,21.0014,21.0799,812700.0
2013-10-14 14:00:00,24.16,24.26,24.13,24.24,818400.0,21.0799,21.1672,21.0537,21.1497,818400.0
2013-10-14 14:30:00,24.23,24.28,24.18,24.2,948800.0,21.141,21.1846,21.0974,21.1148,948800.0
2013-10-14 15:00:00,24.21,24.35,24.19,24.2,839700.0,21.1236,21.2457,21.1061,21.1148,839700.0
2013-10-14 15:30:00,24.2,24.23,24.06,24.1,2747300.0,21.1148,21.141,20.9927,21.0276,2747300.0
2013-10-15 09:30:00,24.1,24.24,23.83,24.11,1623500.0,21.0276,21.1497,20.792,21.0363,1623500.0
2013-10-15 10:00:00,24.12,24.21,24.02,24.18,1324100.0,21.045,21.1236,20.9578,21.0974,1324100.0
2013-10-15 10:30:00,24.18,24.27,24.01,24.02,980700.0,21.0974,21.1759,20.949,20.9578,980700.0
2013-10-15 11:00:00,24.02,24.15,23.95,24.14,1152000.0,20.9578,21.0712,20.8967,21.0625,1152000.0
2013-10-15 11:30:00,24.14,24.15,23.95,24.09,898600.0,21.0625,21.0712,20.8967,21.0188,898600.0
2013-10-15 12:00:00,24.08,24.09,23.98,23.98,760800.0,21.0101,21.0188,20.9229,20.9229,760800.0
2013-10-15 12:30:00,23.98,24.03,23.97,24.01,433300.0,20.9229,20.9665,20.9141,20.949,433300.0
2013-10-15 13:00:00,24.0,24.05,23.96,24.0,619600.0,20.9403,20.9839,20.9054,20.9403,619600.0
2013-10-15 13:30:00,24.0,24.09,24.0,24.05,426700.0,20.9403,21.0188,20.9403,20.9839,426700.0
2013-10-15 14:00:00,24.05,24.07,23.95,23.97,576300.0,20.9839,21.0014,20.8967,20.9141,576300.0
2013-10-15 14:30:00,23.97,24.07,23.89,24.05,673800.0,20.9141,21.0014,20.8443,20.9839,673800.0
2013-10-15 15:00:00,24.06,24.17,24.02,24.14,547200.0,20.9927,21.0886,20.9578,21.0625,547200.0
2013-10-15 15:30:00,24.15,24.15,24.02,24.02,993500.0,21.0712,21.0712,20.9578,20.9578,993500.0
2013-10-16 09:30:00,24.18,24.26,24.04,24.12,974500.0,21.0974,21.1672,20.9752,21.045,974500.0
2013-10-16 10:00:00,24.13,24.13,23.88,23.96,1399300.0,21.0537,21.0537,20.8356,20.9054,1399300.0
2013-10-16 10:30:00,23.96,24.06,23.94,24.06,1050300.0,20.9054,20.9927,20.888,20.9927,1050300.0
2013-10-16 11:00:00,24.04,24.17,24.03,24.1,1226800.0,20.9752,21.0886,20.9665,21.0276,1226800.0
2013-10-16 11:30:00,24.1,24.15,24.07,24.11,738700.0,21.0276,21.0712,21.0014,21.0363,738700.0
2013-10-16 12:00:00,24.12,24.26,24.08,24.23,571500.0,21.045,21.1672,21.0101,21.141,571500.0
2013-10-16 12:30:00,24.23,24.33,24.18,24.31,625300.0,21.141,21.2283,21.0974,21.2108,625300.0
2013-10-16 13:00:00,24.31,24.4,24.31,24.4,391600.0,21.2108,21.2893,21.2108,21.2893,391600.0
2013-10-16 13:30:00,24.4,24.51,24.39,24.42,502800.0,21.2893,21.3853,21.2806,21.3068,502800.0
2013-10-16 14:00:00,24.42,24.43,24.35,24.36,543900.0,21.3068,21.3155,21.2457,21.2544,543900.0
2013-10-16 14:30:00,24.37,24.38,24.25,24.27,466500.0,21.2632,21.2719,21.1585,21.1759,466500.0
2013-10-16 15:00:00,24.26,24.43,24.25,24.39,546900.0,21.1672,21.3155,21.1585,21.2806,546900.0
2013-10-16 15:30:00,24.42,24.42,24.31,24.41,1128500.0,21.3068,21.3068,21.2108,21.2981,1128500.0
2013-10-17 09:30:00,24.39,24.75,24.38,24.55,913200.0,21.2806,21.5947,21.2719,21.4202,913200.0
2013-10-17 10:00:00,24.54,24.73,24.54,24.6,628100.0,21.4115,21.5773,21.4115,21.4638,628100.0
2013-10-17 10:30:00,24.6,24.61,24.5,24.56,738800.0,21.4638,21.4726,21.3766,21.4289,738800.0
2013-10-17 11:00:00,24.55,24.71,24.55,24.59,810100.0,21.4202,21.5598,21.4202,21.4551,810100.0
2013-10-17 11:30:00,24.6,24.74,24.6,24.69,929600.0,21.4638,21.586,21.4638,21.5424,929600.0
2013-10-17 12:00:00,24.69,24.7,24.59,24.61,734500.0,21.5424,21.5511,21.4551,21.4726,734500.0
2013-10-17 12:30:00,24.6,24.69,24.59,24.63,451700.0,21.4638,21.5424,21.4551,21.49,451700.0
2013-10-17 13:00:00,24.64,24.67,24.61,24.65,410400.0,21.4987,21.5249,21.4726,21.5075,410400.0
2013-10-17 13:30:00,24.65,24.79,24.65,24.73,498400.0,21.5075,21.6296,21.5075,21.5773,498400.0
2013-10-17 14:00:00,24.73,24.79,24.71,24.76,291900.0,21.5773,21.6296,21.5598,21.6034,291900.0
2013-10-17 14:30:00,24.77,24.9,24.77,24.85,780900.0,21.6122,21.7256,21.6122,21.682,780900.0
2013-10-17 15:00:00,24.85,24.88,24.8,24.8,1273400.0,21.682,21.7081,21.6383,21.6383,1273400.0
2013-10-17 15:30:00,24.8,24.83,24.73,24.79,2693600.0,21.6383,21.6645,21.5773,21.6296,2693600.0
2013-10-18 09:30:00,24.94,25.18,24.82,25.11,1573000.0,21.7605,21.9699,21.6558,21.9088,1573000.0
2013-10-18 10:00:00,25.1,25.13,24.96,24.96,1041800.0,21.9001,21.9263,21.7779,21.7779,1041800.0
2013-10-18 10:30:00,24.96,25.0,24.85,24.95,741100.0,21.7779,21.8128,21.682,21.7692,741100.0
2013-10-18 11:00:00,24.95,24.98,24.9,24.96,442600.0,21.7692,21.7954,21.7256,21.7779,442600.0
2013-10-18 11:30:00,24.96,24.99,24.85,24.87,342200.0,21.7779,21.8041,21.682,21.6994,342200.0
2013-10-18 12:00:00,24.88,25.0,24.83,24.96,507800.0,21.7081,21.8128,21.6645,21.7779,507800.0
2013-10-18 12:30:00,24.97,25.02,24.95,24.98,328900.0,21.7867,21.8303,21.7692,21.7954,328900.0
2013-10-18 13:00:00,24.98,25.06,24.97,25.01,366500.0,21.7954,21.8652,21.7867,21.8216,366500.0
2013-10-18 13:30:00,25.01,25.02,24.95,24.98,302000.0,21.8216,21.8303,21.7692,21.7954,302000.0
2013-10-18 14:00:00,24.98,25.0,24.93,24.97,426800.0,21.7954,21.8128,21.7518,21.7867,426800.0
2013-10-18 14:30:00,24.97,25.0,24.89,24.98,560400.0,21.7867,21.8128,21.7169,21.7954,560400.0
2013-10-18 15:00:00,24.99,25.01,24.95,24.99,846700.0,21.8041,21.8216,21.7692,21.8041,846700.0
2013-10-18 15:30:00,24.98,25.02,24.96,25.02,2098600.0,21.7954,21.8303,21.7779,21.8303,2098600.0
2013-10-21 09:30:00,25.24,25.24,24.8,24.85,1575000.0,22.0222,22.0222,21.6383,21.682,1575000.0
2013-10-21 10:00:00,24.86,24.92,24.64,24.83,1082700.0,21.6907,21.743,21.4987,21.6645,1082700.0
2013-10-21 10:30:00,24.83,24.83,24.68,24.69,606600.0,21.6645,21.6645,21.5336,21.5424,606600.0
2013-10-21 11:00:00,24.69,24.79,24.65,24.76,472100.0,21.5424,21.6296,21.5075,21.6034,472100.0
2013-10-21 11:30:00,24.77,24.85,24.72,24.85,444700.0,21.6122,21.682,21.5685,21.682,444700.0
2013-10-21 12:00:00,24.85,24.97,24.83,24.95,814400.0,21.682,21.7867,21.6645,21.7692,814400.0
2013-10-21 12:30:00,24.94,25.02,24.92,25.02,560000.0,21.7605,21.8303,21.743,21.8303,560000.0
2013-10-21 13:00:00,25.02,25.05,24.98,24.98,549800.0,21.8303,21.8565,21.7954,21.7954,549800.0
2013-10-21 13:30:00,24.98,25.0,24.82,24.83,473800.0,21.7954,21.8128,21.6558,21.6645,473800.0
2013-10-21 14:00:00,24.82,24.82,24.5,24.6,1382900.0,21.6558,21.6558,21.3766,21.4638,1382900.0
2013-10-21 14:30:00,24.59,24.66,24.52,24.53,773700.0,21.4551,21.5162,21.394,21.4028,773700.0
2013-10-21 15:00:00,24.53,24.59,24.5,24.52,718200.0,21.4028,21.4551,21.3766,21.394,718200.0
2013-10-21 15:30:00,24.52,24.69,24.46,24.68,2062700.0,21.394,21.5424,21.3417,21.5336,2062700.0
2013-10-22 09:30:00,25.56,26.16,25.26,26.04,4033000.0,22.3014,22.825,22.0397,22.7203,4033000.0
2013-10-22 10:00:00,26.05,26.24,25.86,26.14,2393500.0,22.729,22.8948,22.5632,22.8075,2393500.0
2013-10-22 10:30:00,26.14,26.17,25.62,25.7,1970400.0,22.8075,22.8337,22.3538,22.4236,1970400.0
2013-10-22 11:00:00,25.69,25.95,25.6,25.72,1706400.0,22.4149,22.6417,22.3363,22.441,1706400.0
2013-10-22 11:30:00,25.71,25.79,25.57,25.79,1473600.0,22.4323,22.5021,22.3102,22.5021,1473600.0
2013-10-22 12:00:00,25.78,25.8,25.63,25.69,814000.0,22.4934,22.5108,22.3625,22.4149,814000.0
2013-10-22 12:30:00,25.69,25.71,25.47,25.53,736500.0,22.4149,22.4323,22.2229,22.2753,736500.0
2013-10-22 13:00:00,25.52,25.67,25.52,25.62,536500.0,22.2665,22.3974,22.2665,22.3538,536500.0
2013-10-22 13:30:00,25.61,25.66,25.51,25.54,488500.0,22.3451,22.3887,22.2578,22.284,488500.0
2013-10-22 14:00:00,25.54,25.6,25.37,25.4,856100.0,22.284,22.3363,22.1357,22.1618,856100.0
2013-10-22 14:30:00,25.4,25.51,25.37,25.47,773100.0,22.1618,22.2578,22.1357,22.2229,773100.0
2013-10-22 15:00:00,25.47,25.52,25.44,25.5,935500.0,22.2229,22.2665,22.1967,22.2491,935500.0
2013-10-22 15:30:00,25.5,25.59,25.41,25.49,2906100.0,22.2491,22.3276,22.1706,22.2404,2906100.0
2013-10-23 09:30:00,25.44,25.95,25.43,25.69,2613400.0,22.1967,22.6417,22.188,22.4149,2613400.0
2013-10-23 10:00:00,25.68,25.76,25.49,25.64,1561000.0,22.4061,22.4759,22.2404,22.3712,1561000.0
2013-10-23 10:30:00,25.64,25.73,25.45,25.55,972800.0,22.3712,22.4498,22.2055,22.2927,972800.0
2013-10-23 11:00:00,25.55,25.61,25.47,25.48,585500.0,22.2927,22.3451,22.2229,22.2316,585500.0
2013-10-23 11:30:00,25.48,25.58,25.45,25.54,600300.0,22.2316,22.3189,22.2055,22.284,600300.0
2013-10-23 12:00:00,25.55,25.55,25.29,25.36,1011300.0,22.2927,22.2927,22.0659,22.1269,1011300.0
2013-10-23 12:30:00,25.36,25.5,25.29,25.49,688500.0,22.1269,22.2491,22.0659,22.2404,688500.0
2013-10-23 13:00:00,25.5,25.57,25.45,25.56,338800.0,22.2491,22.3102,22.2055,22.3014,338800.0
2013-10-23 13:30:00,25.56,25.64,25.46,25.58,453400.0,22.3014,22.3712,22.2142,22.3189,453400.0
2013-10-23 14:00:00,25.58,25.76,25.55,25.76,673700.0,22.3189,22.4759,22.2927,22.4759,673700.0
2013-10-23 14:30:00,25.76,25.83,25.7,25.75,636800.0,22.4759,22.537,22.4236,22.4672,636800.0
2013-10-23 15:00:00,25.74,25.8,25.61,25.63,655500.0,22.4585,22.5108,22.3451,22.3625,655500.0
2013-10-23 15:30:00,25.64,25.69,25.58,25.62,1328200.0,22.3712,22.4149,22.3189,22.3538,1328200.0
2013-10-24 09:30:00,25.85,25.99,25.67,25.96,2664900.0,22.5545,22.6766,22.3974,22.6504,2664900.0
2013-10-24 10:00:00,25.96,26.1,25.93,26.08,1877300.0,22.6504,22.7726,22.6243,22.7552,1877300.0
2013-10-24 10:30:00,26.08,26.41,26.07,26.4,2656600.0,22.7552,23.0431,22.7464,23.0344,2656600.0
2013-10-24 11:00:00,26.39,26.47,26.27,26.39,1610800.0,23.0256,23.0954,22.9209,23.0256,1610800.0
2013-10-24 11:30:00,26.39,26.4,26.3,26.36,826100.0,23.0256,23.0344,22.9471,22.9995,826100.0
2013-10-24 12:00:00,26.35,26.37,26.21,26.22,1173800.0,22.9907,23.0082,22.8686,22.8773,1173800.0
2013-10-24 12:30:00,26.23,26.3,26.17,26.24,574200.0,22.886,22.9471,22.8337,22.8948,574200.0
2013-10-24 13:00:00,26.23,26.26,26.02,26.09,864100.0,22.886,22.9122,22.7028,22.7639,864100.0
2013-10-24 13:30:00,26.09,26.16,26.02,26.13,598200.0,22.7639,22.825,22.7028,22.7988,598200.0
2013-10-24 14:00:00,26.12,26.21,26.1,26.19,619100.0,22.7901,22.8686,22.7726,22.8511,619100.0
2013-10-24 14:30:00,26.19,26.35,26.16,26.35,748900.0,22.8511,22.9907,22.825,22.9907,748900.0
2013-10-24 15:00:00,26.35,26.36,26.25,26.25,803000.0,22.9907,22.9995,22.9035,22.9035,803000.0
2013-10-24 15:30:00,26.26,26.34,26.19,26.32,2580700.0,22.9122,22.982,22.8511,22.9646,2580700.0
2013-10-25 09:30:00,26.3,26.45,26.21,26.32,1125000.0,22.9471,23.078,22.8686,22.9646,1125000.0
2013-10-25 10:00:00,26.32,26.33,26.11,26.15,1264800.0,22.9646,22.9733,22.7813,22.8162,1264800.0
2013-10-25 10:30:00,26.14,26.48,26.13,26.48,942100.0,22.8075,23.1042,22.7988,23.1042,942100.0
2013-10-25 11:00:00,26.48,26.62,26.38,26.53,757200.0,23.1042,23.2263,23.0169,23.1478,757200.0
2013-10-25 11:30:00,26.55,26.68,26.53,26.6,768500.0,23.1652,23.2787,23.1478,23.2089,768500.0
2013-10-25 12:00:00,26.6,26.63,26.46,26.61,401700.0,23.2089,23.235,23.0867,23.2176,401700.0
2013-10-25 12:30:00,26.61,26.61,26.51,26.54,351400.0,23.2176,23.2176,23.1303,23.1565,351400.0
2013-10-25 13:00:00,26.55,26.56,26.49,26.5,417900.0,23.1652,23.174,23.1129,23.1216,417900.0
2013-10-25 13:30:00,26.51,26.59,26.45,26.45,484400.0,23.1303,23.2001,23.078,23.078,484400.0
2013-10-25 14:00:00,26.46,26.5,26.41,26.41,399300.0,23.0867,23.1216,23.0431,23.0431,399300.0
2013-10-25 14:30:00,26.41,26.42,26.05,26.33,2622300.0,23.0431,23.0518,22.729,22.9733,2622300.0
2013-10-25 15:00:00,26.33,26.34,26.19,26.25,1168800.0,22.9733,22.982,22.8511,22.9035,1168800.0
2013-10-25 15:30:00,26.24,26.37,26.21,26.3,1824400.0,22.8948,23.0082,22.8686,22.9471,1824400.0
2013-10-28 09:30:00,26.46,26.46,26.1,26.35,1026200.0,23.0867,23.0867,22.7726,22.9907,1026200.0
2013-10-28 10:00:00,26.35,26.4,26.29,26.33,685600.0,22.9907,23.0344,22.9384,22.9733,685600.0
2013-10-28 10:30:00,26.33,26.35,26.08,26.09,602900.0,22.9733,22.9907,22.7552,22.7639,602900.0
2013-10-28 11:00:00,26.1,26.18,25.98,26.17,905800.0,22.7726,22.8424,22.6679,22.8337,905800.0
2013-10-28 11:30:00,26.18,26.28,26.16,26.22,594700.0,22.8424,22.9297,22.825,22.8773,594700.0
2013-10-28 12:00:00,26.22,26.35,26.21,26.34,474400.0,22.8773,22.9907,22.8686,22.982,474400.0
2013-10-28 12:30:00,26.34,26.35,26.21,26.24,334700.0,22.982,22.9907,22.8686,22.8948,334700.0
2013-10-28 13:00:00,26.25,26.35,26.24,26.29,436400.0,22.9035,22.9907,22.8948,22.9384,436400.0
2013-10-28 13:30:00,26.28,26.32,26.26,26.28,217400.0,22.9297,22.9646,22.9122,22.9297,217400.0
2013-10-28 14:00:00,26.27,26.28,26.21,26.21,477000.0,22.9209,22.9297,22.8686,22.8686,477000.0
2013-10-28 14:30:00,26.21,26.29,26.21,26.23,409900.0,22.8686,22.9384,22.8686,22.886,409900.0
2013-10-28 15:00:00,26.23,26.26,26.17,26.21,655800.0,22.886,22.9122,22.8337,22.8686,655800.0
2013-10-28 15:30:00,26.21,26.21,26.12,26.14,1738300.0,22.8686,22.8686,22.7901,22.8075,1738300.0
2013-10-29 09:30:00,26.34,26.69,26.24,26.58,1469400.0,22.982,23.2874,22.8948,23.1914,1469400.0
2013-10-29 10:00:00,26.57,26.63,26.44,26.5,821500.0,23.1827,23.235,23.0693,23.1216,821500.0
2013-10-29 10:30:00,26.5,26.58,26.3,26.33,600000.0,23.1216,23.1914,22.9471,22.9733,600000.0
2013-10-29 11:00:00,26.34,26.45,26.32,26.43,261900.0,22.982,23.078,22.9646,23.0605,261900.0
2013-10-29 11:30:00,26.43,26.53,26.41,26.51,416500.0,23.0605,23.1478,23.0431,23.1303,416500.0
2013-10-29 12:00:00,26.51,26.63,26.48,26.6,542500.0,23.1303,23.235,23.1042,23.2089,542500.0
2013-10-29 12:30:00,26.6,26.62,26.44,26.5,367900.0,23.2089,23.2263,23.0693,23.1216,367900.0
2013-10-29 13:00:00,26.5,26.54,26.45,26.49,318800.0,23.1216,23.1565,23.078,23.1129,318800.0
2013-10-29 13:30:00,26.48,26.51,26.43,26.48,399600.0,23.1042,23.1303,23.0605,23.1042,399600.0
2013-10-29 14:00:00,26.48,26.53,26.47,26.49,451200.0,23.1042,23.1478,23.0954,23.1129,451200.0
2013-10-29 14:30:00,26.49,26.51,26.46,26.5,508000.0,23.1129,23.1303,23.0867,23.1216,508000.0
2013-10-29 15:00:00,26.5,26.5,26.41,26.45,895400.0,23.1216,23.1216,23.0431,23.078,895400.0
2013-10-29 15:30:00,26.45,26.46,26.33,26.36,2186200.0,23.078,23.0867,22.9733,22.9995,2186200.0
2013-10-30 09:30:00,26.59,26.72,26.46,26.63,1303600.0,23.2001,23.3136,23.0867,23.235,1303600.0
2013-10-30 10:00:00,26.63,26.65,26.36,26.44,1269700.0,23.235,23.2525,22.9995,23.0693,1269700.0
2013-10-30 10:30:00,26.44,26.47,26.37,26.43,450700.0,23.0693,23.0954,23.0082,23.0605,450700.0
2013-10-30 11:00:00,26.42,26.47,26.38,26.38,464400.0,23.0518,23.0954,23.0169,23.0169,464400.0
2013-10-30 11:30:00,26.38,26.38,26.27,26.29,483100.0,23.0169,23.0169,22.9209,22.9384,483100.0
2013-10-30 12:00:00,26.29,26.34,26.22,26.23,447900.0,22.9384,22.982,22.8773,22.886,447900.0
2013-10-30 12:30:00,26.23,26.27,26.19,26.25,389100.0,22.886,22.9209,22.8511,22.9035,389100.0
2013-10-30 13:00:00,26.26,26.29,26.2,26.26,508600.0,22.9122,22.9384,22.8599,22.9122,508600.0
2013-10-30 13:30:00,26.26,26.32,26.21,26.24,399100.0,22.9122,22.9646,22.8686,22.8948,399100.0
2013-10-30 14:00:00,26.25,26.36,26.0,26.05,761900.0,22.9035,22.9995,22.6853,22.729,761900.0
2013-10-30 14:30:00,26.05,26.19,26.04,26.17,631100.0,22.729,22.8511,22.7203,22.8337,631100.0
2013-10-30 15:00:00,26.17,26.26,26.07,26.14,1167500.0,22.8337,22.9122,22.7464,22.8075,1167500.0
2013-10-30 15:30:00,26.14,26.62,26.1,26.48,3541600.0,22.8075,23.2263,22.7726,23.1042,3541600.0
2013-10-31 09:30:00,26.47,26.61,26.33,26.56,1060200.0,23.0954,23.2176,22.9733,23.174,1060200.0
2013-10-31 10:00:00,26.57,26.57,26.3,26.39,1093800.0,23.1827,23.1827,22.9471,23.0256,1093800.0
2013-10-31 10:30:00,26.39,26.45,26.26,26.37,1027300.0,23.0256,23.078,22.9122,23.0082,1027300.0
2013-10-31 11:00:00,26.37,26.59,26.37,26.59,668400.0,23.0082,23.2001,23.0082,23.2001,668400.0
2013-10-31 11:30:00,26.58,26.62,26.36,26.39,853800.0,23.1914,23.2263,22.9995,23.0256,853800.0
2013-10-31 12:00:00,26.39,26.45,26.36,26.36,353300.0,23.0256,23.078,22.9995,22.9995,353300.0
2013-10-31 12:30:00,26.36,26.4,26.28,26.3,690800.0,22.9995,23.0344,22.9297,22.9471,690800.0
2013-10-31 13:00:00,26.3,26.4,26.29,26.39,383000.0,22.9471,23.0344,22.9384,23.0256,383000.0
2013-10-31 13:30:00,26.39,26.46,26.35,26.36,330200.0,23.0256,23.0867,22.9907,22.9995,330200.0
2013-10-31 14:00:00,26.37,26.54,26.37,26.53,501300.0,23.0082,23.1565,23.0082,23.1478,501300.0
2013-10-31 14:30:00,26.54,26.57,26.42,26.46,409100.0,23.1565,23.1827,23.0518,23.0867,409100.0
2013-10-31 15:00:00,26.46,26.54,26.42,26.5,639000.0,23.0867,23.1565,23.0518,23.1216,639000.0
2013-10-31 15:30:00,26.49,26.55,26.39,26.39,1270400.0,23.1129,23.1652,23.0256,23.0256,1270400.0
2013-11-01 09:30:00,26.46,26.7,26.05,26.64,1612900.0,23.0867,23.2961,22.729,23.2438,1612900.0
2013-11-01 10:00:00,26.65,26.88,26.57,26.77,1337800.0,23.2525,23.4532,23.1827,23.3572,1337800.0
2013-11-01 10:30:00,26.78,26.94,26.77,26.92,866500.0,23.3659,23.5055,23.3572,23.4881,866500.0
2013-11-01 11:00:00,26.91,26.92,26.63,26.73,953100.0,23.4793,23.4881,23.235,23.3223,953100.0
2013-11-01 11:30:00,26.73,26.8,26.61,26.64,598900.0,23.3223,23.3834,23.2176,23.2438,598900.0
2013-11-01 12:00:00,26.64,26.66,26.52,26.53,666300.0,23.2438,23.2612,23.1391,23.1478,666300.0
2013-11-01 12:30:00,26.53,26.56,26.48,26.5,525200.0,23.1478,23.174,23.1042,23.1216,525200.0
2013-11-01 13:00:00,26.5,26.52,26.45,26.46,562100.0,23.1216,23.1391,23.078,23.0867,562100.0
2013-11-01 13:30:00,26.47,26.65,26.43,26.64,710100.0,23.0954,23.2525,23.0605,23.2438,710100.0
2013-11-01 14:00:00,26.65,26.78,26.63,26.77,1446300.0,23.2525,23.3659,23.235,23.3572,1446300.0
2013-11-01 14:30:00,26.78,26.81,26.65,26.65,539900.0,23.3659,23.3921,23.2525,23.2525,539900.0
2013-11-01 15:00:00,26.65,26.72,26.63,26.72,757300.0,23.2525,23.3136,23.235,23.3136,757300.0
2013-11-01 15:30:00,26.71,26.76,26.69,26.69,2508100.0,23.3048,23.3485,23.2874,23.2874,2508100.0
2013-11-04 09:30:00,27.13,27.43,27.01,27.35,1901300.0,23.723,23.9854,23.6181,23.9154,1901300.0
2013-11-04 10:00:00,27.35,27.44,27.28,27.39,1273400.0,23.9154,23.9941,23.8542,23.9504,1273400.0
2013-11-04 10:30:00,27.39,27.58,27.36,27.45,1244200.0,23.9504,24.1165,23.9242,24.0029,1244200.0
2013-11-04 11:00:00,27.44,27.59,27.43,27.56,1026200.0,23.9941,24.1253,23.9854,24.0991,1026200.0
2013-11-04 11:30:00,27.56,27.78,27.52,27.76,2222100.0,24.0991,24.2914,24.0641,24.2739,2222100.0
2013-11-04 12:00:00,27.76,27.79,27.52,27.54,1371200.0,24.2739,24.3002,24.0641,24.0816,1371200.0
2013-11-04 12:30:00,27.53,27.72,27.42,27.7,1231000.0,24.0728,24.239,23.9766,24.2215,1231000.0
2013-11-04 13:00:00,27.7,27.7,27.6,27.63,745700.0,24.2215,24.2215,24.134,24.1603,745700.0
2013-11-04 13:30:00,27.63,27.63,27.48,27.54,755500.0,24.1603,24.1603,24.0291,24.0816,755500.0
2013-11-04 14:00:00,27.54,27.57,27.45,27.53,666600.0,24.0816,24.1078,24.0029,24.0728,666600.0
2013-11-04 14:30:00,27.53,27.54,27.44,27.44,937200.0,24.0728,24.0816,23.9941,23.9941,937200.0
2013-11-04 15:00:00,27.44,27.44,27.26,27.38,870400.0,23.9941,23.9941,23.8367,23.9417,870400.0
2013-11-04 15:30:00,27.38,27.47,27.38,27.45,2087400.0,23.9417,24.0204,23.9417,24.0029,2087400.0
2013-11-05 09:30:00,27.71,27.71,27.12,27.14,2190200.0,24.2302,24.2302,23.7143,23.7318,2190200.0
2013-11-05 10:00:00,27.14,27.57,27.12,27.44,1763200.0,23.7318,24.1078,23.7143,23.9941,1763200.0
2013-11-05 10:30:00,27.45,27.51,27.29,27.36,818200.0,24.0029,24.0553,23.863,23.9242,818200.0
2013-11-05 11:00:00,27.37,27.44,27.34,27.42,711300.0,23.9329,23.9941,23.9067,23.9766,711300.0
2013-11-05 11:30:00,27.42,27.52,27.41,27.41,456600.0,23.9766,24.0641,23.9679,23.9679,456600.0
2013-11-05 12:00:00,27.41,27.55,27.41,27.54,715100.0,23.9679,24.0903,23.9679,24.0816,715100.0
2013-11-05 12:30:00,27.54,27.55,27.42,27.47,418400.0,24.0816,24.0903,23.9766,24.0204,418400.0
2013-11-05 13:00:00,27.48,27.49,27.38,27.43,368100.0,24.0291,24.0378,23.9417,23.9854,368100.0
2013-11-05 13:30:00,27.43,27.52,27.39,27.39,404200.0,23.9854,24.0641,23.9504,23.9504,404200.0
2013-11-05 14:00:00,27.4,27.54,27.39,27.47,928200.0,23.9591,24.0816,23.9504,24.0204,928200.0
2013-11-05 14:30:00,27.47,27.53,27.38,27.41,542000.0,24.0204,24.0728,23.9417,23.9679,542000.0
2013-11-05 15:00:00,27.41,27.44,27.35,27.39,641700.0,23.9679,23.9941,23.9154,23.9504,641700.0
2013-11-05 15:30:00,27.39,27.52,27.39,27.45,1596800.0,23.9504,24.0641,23.9504,24.0029,1596800.0
2013-11-06 09:30:00,27.66,27.7,27.47,27.52,1291500.0,24.1865,24.2215,24.0204,24.0641,1291500.0
2013-11-06 10:00:00,27.51,27.55,27.27,27.43,1524500.0,24.0553,24.0903,23.8455,23.9854,1524500.0
2013-11-06 10:30:00,27.43,27.43,27.1,27.12,1487600.0,23.9854,23.9854,23.6968,23.7143,1487600.0
2013-11-06 11:00:00,27.11,27.23,26.98,27.21,1074200.0,23.7056,23.8105,23.5919,23.793,1074200.0
2013-11-06 11:30:00,27.21,27.38,27.15,27.25,841100.0,23.793,23.9417,23.7405,23.828,841100.0
2013-11-06 12:00:00,27.25,27.28,27.2,27.27,337700.0,23.828,23.8542,23.7843,23.8455,337700.0
2013-11-06 12:30:00,27.27,27.34,27.25,27.27,358900.0,23.8455,23.9067,23.828,23.8455,358900.0
2013-11-06 13:00:00,27.27,27.29,27.05,27.1,847000.0,23.8455,23.863,23.6531,23.6968,847000.0
2013-11-06 13:30:00,27.11,27.12,27.02,27.06,424100.0,23.7056,23.7143,23.6269,23.6618,424100.0
2013-11-06 14:00:00,27.06,27.06,26.84,26.84,1038600.0,23.6618,23.6618,23.4695,23.4695,1038600.0
2013-11-06 14:30:00,26.85,26.89,26.77,26.84,1224800.0,23.4782,23.5132,23.4083,23.4695,1224800.0
2013-11-06 15:00:00,26.85,26.96,26.82,26.89,813100.0,23.4782,23.5744,23.452,23.5132,813100.0
2013-11-06 15:30:00,26.89,26.9,26.8,26.88,1243400.0,23.5132,23.5219,23.4345,23.5044,1243400.0
2013-11-07 09:30:00,27.01,27.39,26.88,27.21,1363500.0,23.6181,23.9504,23.5044,23.793,1363500.0
2013-11-07 10:00:00,27.21,27.27,26.95,26.97,1494300.0,23.793,23.8455,23.5657,23.5831,1494300.0
2013-11-07 10:30:00,26.96,26.97,26.77,26.87,1021300.0,23.5744,23.5831,23.4083,23.4957,1021300.0
2013-11-07 11:00:00,26.87,26.96,26.7,26.71,1047300.0,23.4957,23.5744,23.347,23.3558,1047300.0
2013-11-07 11:30:00,26.71,26.97,26.69,26.96,1008100.0,23.3558,23.5831,23.3383,23.5744,1008100.0
2013-11-07 12:00:00,26.96,27.21,26.96,27.15,814400.0,23.5744,23.793,23.5744,23.7405,814400.0
2013-11-07 12:30:00,27.16,27.21,27.04,27.05,580100.0,23.7493,23.793,23.6444,23.6531,580100.0
2013-11-07 13:00:00,27.05,27.07,26.9,26.93,455600.0,23.6531,23.6706,23.5219,23.5482,455600.0
2013-11-07 13:30:00,26.93,26.99,26.91,26.98,344500.0,23.5482,23.6006,23.5307,23.5919,344500.0
2013-11-07 14:00:00,26.98,26.99,26.82,26.97,729500.0,23.5919,23.6006,23.452,23.5831,729500.0
2013-11-07 14:30:00,26.97,27.07,26.91,27.04,782700.0,23.5831,23.6706,23.5307,23.6444,782700.0
2013-11-07 15:00:00,27.05,27.09,26.75,26.76,904500.0,23.6531,23.6881,23.3908,23.3995,904500.0
2013-11-07 15:30:00,26.77,26.79,26.6,26.69,2091100.0,23.4083,23.4257,23.2596,23.3383,2091100.0
2013-11-08 09:30:00,26.64,27.29,26.62,27.23,2001200.0,23.2946,23.863,23.2771,23.8105,2001200.0
2013-11-08 10:00:00,27.23,27.39,27.23,27.36,1248200.0,23.8105,23.9504,23.8105,23.9242,1248200.0
2013-11-08 10:30:00,27.36,27.57,27.35,27.43,1135300.0,23.9242,24.1078,23.9154,23.9854,1135300.0
2013-11-08 11:00:00,27.44,27.6,27.38,27.59,714900.0,23.9941,24.134,23.9417,24.1253,714900.0
2013-11-08 11:30:00,27.59,27.63,27.38,27.42,988500.0,24.1253,24.1603,23.9417,23.9766,988500.0
2013-11-08 12:00:00,27.42,27.48,27.36,27.39,600000.0,23.9766,24.0291,23.9242,23.9504,600000.0
2013-11-08 12:30:00,27.39,27.42,27.28,27.32,730500.0,23.9504,23.9766,23.8542,23.8892,730500.0
2013-11-08 13:00:00,27.32,27.32,27.1,27.16,917600.0,23.8892,23.8892,23.6968,23.7493,917600.0
2013-11-08 13:30:00,27.16,27.17,27.04,27.11,842800.0,23.7493,23.758,23.6444,23.7056,842800.0
2013-11-08 14:00:00,27.11,27.17,26.96,27.0,1448400.0,23.7056,23.758,23.5744,23.6094,1448400.0
2013-11-08 14:30:00,27.01,27.02,26.93,27.0,815600.0,23.6181,23.6269,23.5482,23.6094,815600.0
2013-11-08 15:00:00,27.0,27.06,26.95,26.99,1240200.0,23.6094,23.6618,23.5657,23.6006,1240200.0
2013-11-08 15:30:00,27.0,27.05,26.88,26.89,3626400.0,23.6094,23.6531,23.5044,23.5132,3626400.0
2013-11-11 09:30:00,27.18,27.56,27.13,27.48,1270400.0,23.7668,24.0991,23.723,24.0291,1270400.0
2013-11-11 10:00:00,27.49,27.5,27.27,27.3,692400.0,24.0378,24.0466,23.8455,23.8717,692400.0
2013-11-11 10:30:00,27.3,27.4,27.23,27.38,377700.0,23.8717,23.9591,23.8105,23.9417,377700.0
2013-11-11 11:00:00,27.38,27.42,27.3,27.4,464700.0,23.9417,23.9766,23.8717,23.9591,464700.0
2013-11-11 11:30:00,27.41,27.47,27.36,27.45,485800.0,23.9679,24.0204,23.9242,24.0029,485800.0
2013-11-11 12:00:00,27.45,27.45,27.37,27.44,205000.0,24.0029,24.0029,23.9329,23.9941,205000.0
2013-11-11 12:30:00,27.44,27.48,27.38,27.39,429800.0,23.9941,24.0291,23.9417,23.9504,429800.0
2013-11-11 13:00:00,27.4,27.46,27.38,27.38,472300.0,23.9591,24.0116,23.9417,23.9417,472300.0
2013-11-11 13:30:00,27.38,27.46,27.36,27.43,300900.0,23.9417,24.0116,23.9242,23.9854,300900.0
2013-11-11 14:00:00,27.43,27.49,27.42,27.45,391500.0,23.9854,24.0378,23.9766,24.0029,391500.0
2013-11-11 14:30:00,27.45,27.5,27.43,27.5,403300.0,24.0029,24.0466,23.9854,24.0466,403300.0
2013-11-11 15:00:00,27.49,27.53,27.42,27.43,1004000.0,24.0378,24.0728,23.9766,23.9854,1004000.0
2013-11-11 15:30:00,27.43,27.49,27.39,27.46,1083700.0,23.9854,24.0378,23.9504,24.0116,1083700.0
2013-11-12 09:30:00,27.43,27.89,27.43,27.79,1508800.0,23.9854,24.3876,23.9854,24.3002,1508800.0
2013-11-12 10:00:00,27.79,27.98,27.7,27.98,1569000.0,24.3002,24.4663,24.2215,24.4663,1569000.0
2013-11-12 10:30:00,27.98,28.37,27.85,28.21,4515800.0,24.4663,24.8073,24.3526,24.6674,4515800.0
2013-11-12 11:00:00,28.21,28.21,27.82,27.91,2578800.0,24.6674,24.6674,24.3264,24.4051,2578800.0
2013-11-12 11:30:00,27.92,28.27,27.84,28.22,3701200.0,24.4138,24.7199,24.3439,24.6762,3701200.0
2013-11-12 12:00:00,28.21,28.47,27.82,27.85,3418800.0,24.6674,24.8948,24.3264,24.3526,3418800.0
2013-11-12 12:30:00,27.85,27.95,27.66,27.89,1512700.0,24.3526,24.4401,24.1865,24.3876,1512700.0
2013-11-12 13:00:00,27.89,28.04,27.79,27.99,1497300.0,24.3876,24.5188,24.3002,24.4751,1497300.0
2013-11-12 13:30:00,27.99,28.03,27.87,27.94,934400.0,24.4751,24.51,24.3701,24.4313,934400.0
2013-11-12 14:00:00,27.93,28.17,27.93,27.96,1793600.0,24.4226,24.6324,24.4226,24.4488,1793600.0
2013-11-12 14:30:00,27.96,28.24,27.91,28.23,1518800.0,24.4488,24.6937,24.4051,24.6849,1518800.0
2013-11-12 15:00:00,28.23,28.25,28.04,28.04,1605700.0,24.6849,24.7024,24.5188,24.5188,1605700.0
2013-11-12 15:30:00,28.04,28.16,28.04,28.13,2056900.0,24.5188,24.6237,24.5188,24.5975,2056900.0
2013-11-13 09:30:00,28.09,28.22,27.86,28.02,1880300.0,24.5625,24.6762,24.3614,24.5013,1880300.0
2013-11-13 10:00:00,28.01,28.12,27.83,27.87,1180700.0,24.4925,24.5887,24.3351,24.3701,1180700.0
2013-11-13 10:30:00,27.86,27.97,27.73,27.8,847800.0,24.3614,24.4576,24.2477,24.3089,847800.0
2013-11-13 11:00:00,27.79,27.86,27.75,27.78,726200.0,24.3002,24.3614,24.2652,24.2914,726200.0
2013-11-13 11:30:00,27.78,27.84,27.7,27.76,572900.0,24.2914,24.3439,24.2215,24.2739,572900.0
2013-11-13 12:00:00,27.76,27.89,27.7,27.89,585300.0,24.2739,24.3876,24.2215,24.3876,585300.0
2013-11-13 12:30:00,27.89,27.89,27.78,27.79,585400.0,24.3876,24.3876,24.2914,24.3002,585400.0
2013-11-13 13:00:00,27.8,27.8,27.72,27.78,540000.0,24.3089,24.3089,24.239,24.2914,540000.0
2013-11-13 13:30:00,27.78,27.86,27.75,27.76,554000.0,24.2914,24.3614,24.2652,24.2739,554000.0
2013-11-13 14:00:00,27.76,27.78,27.58,27.65,796800.0,24.2739,24.2914,24.1165,24.1777,796800.0
2013-11-13 14:30:00,27.65,27.71,27.62,27.67,438200.0,24.1777,24.2302,24.1515,24.1952,438200.0
2013-11-13 15:00:00,27.67,27.75,27.66,27.72,750700.0,24.1952,24.2652,24.1865,24.239,750700.0
2013-11-13 15:30:00,27.71,27.8,27.67,27.79,1827700.0,24.2302,24.3089,24.1952,24.3002,1827700.0
2013-11-14 09:30:00,27.89,28.19,27.86,27.98,1683900.0,24.3876,24.6499,24.3614,24.4663,1683900.0
2013-11-14 10:00:00,27.99,28.12,27.86,28.01,1371300.0,24.4751,24.5887,24.3614,24.4925,1371300.0
2013-11-14 10:30:00,28.01,28.11,27.93,27.97,1039200.0,24.4925,24.58,24.4226,24.4576,1039200.0
2013-11-14 11:00:00,27.97,28.0,27.93,27.95,709300.0,24.4576,24.4838,24.4226,24.4401,709300.0
2013-11-14 11:30:00,27.95,27.96,27.84,27.86,667700.0,24.4401,24.4488,24.3439,24.3614,667700.0
2013-11-14 12:00:00,27.86,27.91,27.68,27.71,1015400.0,24.3614,24.4051,24.204,24.2302,1015400.0
2013-11-14 12:30:00,27.72,27.88,27.72,27.86,325900.0,24.239,24.3789,24.239,24.3614,325900.0
2013-11-14 13:00:00,27.86,27.93,27.78,27.92,333100.0,24.3614,24.4226,24.2914,24.4138,333100.0
2013-11-14 13:30:00,27.92,27.92,27.81,27.82,263600.0,24.4138,24.4138,24.3177,24.3264,263600.0
2013-11-14 14:00:00,27.82,27.92,27.77,27.89,638000.0,24.3264,24.4138,24.2827,24.3876,638000.0
2013-11-14 14:30:00,27.88,27.92,27.85,27.88,466300.0,24.3789,24.4138,24.3526,24.3789,466300.0
2013-11-14 15:00:00,27.88,27.98,27.87,27.95,615200.0,24.3789,24.4663,24.3701,24.4401,615200.0
2013-11-14 15:30:00,27.96,27.99,27.89,27.93,810800.0,24.4488,24.4751,24.3876,24.4226,810800.0
2013-11-15 09:30:00,28.01,28.19,27.79,27.8,1528600.0,24.4925,24.6499,24.3002,24.3089,1528600.0
2013-11-15 10:00:00,27.79,28.16,27.79,28.09,969000.0,24.3002,24.6237,24.3002,24.5625,969000.0
2013-11-15 10:30:00,28.09,28.12,27.97,28.05,676000.0,24.5625,24.5887,24.4576,24.5275,676000.0
2013-11-15 11:00:00,28.05,28.11,28.0,28.07,609100.0,24.5275,24.58,24.4838,24.545,609100.0
2013-11-15 11:30:00,28.08,28.09,27.95,27.98,531300.0,24.5537,24.5625,24.4401,24.4663,531300.0
2013-11-15 12:00:00,27.97,28.02,27.92,28.0,464500.0,24.4576,24.5013,24.4138,24.4838,464500.0
2013-11-15 12:30:00,28.0,28.04,27.99,28.0,603400.0,24.4838,24.5188,24.4751,24.4838,603400.0
2013-11-15 13:00:00,28.0,28.02,27.95,28.01,500900.0,24.4838,24.5013,24.4401,24.4925,500900.0
2013-11-15 13:30:00,28.0,28.02,27.93,27.95,440200.0,24.4838,24.5013,24.4226,24.4401,440200.0
2013-11-15 14:00:00,27.96,27.99,27.93,27.94,383600.0,24.4488,24.4751,24.4226,24.4313,383600.0
2013-11-15 14:30:00,27.95,28.04,27.94,28.04,579400.0,24.4401,24.5188,24.4313,24.5188,579400.0
2013-11-15 15:00:00,28.04,28.12,28.03,28.11,946500.0,24.5188,24.5887,24.51,24.58,946500.0
2013-11-15 15:30:00,28.12,28.14,28.02,28.11,1675600.0,24.5887,24.6062,24.5013,24.58,1675600.0
2013-11-18 09:30:00,28.27,28.64,28.24,28.48,2059800.0,24.7199,25.0434,24.6937,24.9035,2059800.0
2013-11-18 10:00:00,28.48,28.48,28.31,28.45,844500.0,24.9035,24.9035,24.7549,24.8773,844500.0
2013-11-18 10:30:00,28.45,28.59,28.44,28.55,1078000.0,24.8773,24.9997,24.8685,24.9647,1078000.0
2013-11-18 11:00:00,28.55,28.7,28.54,28.55,1370200.0,24.9647,25.0959,24.956,24.9647,1370200.0
2013-11-18 11:30:00,28.55,28.58,28.36,28.39,963600.0,24.9647,24.991,24.7986,24.8248,963600.0
2013-11-18 12:00:00,28.38,28.43,28.35,28.4,417400.0,24.8161,24.8598,24.7898,24.8336,417400.0
2013-11-18 12:30:00,28.41,28.47,28.33,28.36,475000.0,24.8423,24.8948,24.7724,24.7986,475000.0
2013-11-18 13:00:00,28.36,28.45,28.35,28.42,293800.0,24.7986,24.8773,24.7898,24.8511,293800.0
2013-11-18 13:30:00,28.42,28.43,28.36,28.39,358300.0,24.8511,24.8598,24.7986,24.8248,358300.0
2013-11-18 14:00:00,28.39,28.46,28.38,28.41,521800.0,24.8248,24.886,24.8161,24.8423,521800.0
2013-11-18 14:30:00,28.4,28.41,28.25,28.26,792300.0,24.8336,24.8423,24.7024,24.7111,792300.0
2013-11-18 15:00:00,28.26,28.29,28.08,28.1,1530100.0,24.7111,24.7374,24.5537,24.5712,1530100.0
2013-11-18 15:30:00,28.1,28.19,28.05,28.13,2265700.0,24.5712,24.6499,24.5275,24.5975,2265700.0
2013-11-19 09:30:00,28.14,28.75,28.14,28.55,2043400.0,24.6062,25.1396,24.6062,24.9647,2043400.0
2013-11-19 10:00:00,28.55,28.56,28.42,28.47,962700.0,24.9647,24.9735,24.8511,24.8948,962700.0
2013-11-19 10:30:00,28.47,28.59,28.45,28.57,792100.0,24.8948,24.9997,24.8773,24.9822,792100.0
2013-11-19 11:00:00,28.57,28.57,28.45,28.47,514000.0,24.9822,24.9822,24.8773,24.8948,514000.0
2013-11-19 11:30:00,28.47,28.5,28.36,28.46,726600.0,24.8948,24.921,24.7986,24.886,726600.0
2013-11-19 12:00:00,28.45,28.5,28.35,28.44,399700.0,24.8773,24.921,24.7898,24.8685,399700.0
2013-11-19 12:30:00,28.44,28.48,28.37,28.38,502400.0,24.8685,24.9035,24.8073,24.8161,502400.0
2013-11-19 13:00:00,28.38,28.38,28.15,28.15,916600.0,24.8161,24.8161,24.615,24.615,916600.0
2013-11-19 13:30:00,28.15,28.17,27.95,28.0,772800.0,24.615,24.6324,24.4401,24.4838,772800.0
2013-11-19 14:00:00,28.0,28.01,27.88,27.93,705900.0,24.4838,24.4925,24.3789,24.4226,705900.0
2013-11-19 14:30:00,27.93,28.05,27.92,27.95,895200.0,24.4226,24.5275,24.4138,24.4401,895200.0
2013-11-19 15:00:00,27.95,28.01,27.91,27.98,708500.0,24.4401,24.4925,24.4051,24.4663,708500.0
2013-11-19 15:30:00,27.99,28.0,27.83,27.84,2840400.0,24.4751,24.4838,24.3351,24.3439,2840400.0
2013-11-20 09:30:00,27.99,28.08,27.45,27.61,2357500.0,24.4751,24.5537,24.0029,24.1428,2357500.0
2013-11-20 10:00:00,27.6,27.66,27.42,27.5,1689500.0,24.134,24.1865,23.9766,24.0466,1689500.0
2013-11-20 10:30:00,27.5,27.59,27.44,27.58,985000.0,24.0466,24.1253,23.9941,24.1165,985000.0
2013-11-20 11:00:00,27.59,27.73,27.53,27.68,597600.0,24.1253,24.2477,24.0728,24.204,597600.0
2013-11-20 11:30:00,27.69,27.78,27.66,27.73,516500.0,24.2127,24.2914,24.1865,24.2477,516500.0
2013-11-20 12:00:00,27.73,27.93,27.73,27.92,625100.0,24.2477,24.4226,24.2477,24.4138,625100.0
2013-11-20 12:30:00,27.91,27.91,27.76,27.78,301800.0,24.4051,24.4051,24.2739,24.2914,301800.0
2013-11-20 13:00:00,27.78,27.91,27.78,27.88,272900.0,24.2914,24.4051,24.2914,24.3789,272900.0
2013-11-20 13:30:00,27.88,27.88,27.77,27.8,212500.0,24.3789,24.3789,24.2827,24.3089,212500.0
2013-11-20 14:00:00,27.8,27.84,27.71,27.8,839800.0,24.3089,24.3439,24.2302,24.3089,839800.0
2013-11-20 14:30:00,27.8,27.82,27.67,27.68,498800.0,24.3089,24.3264,24.1952,24.204,498800.0
2013-11-20 15:00:00,27.68,27.69,27.54,27.66,828300.0,24.204,24.2127,24.0816,24.1865,828300.0
2013-11-20 15:30:00,27.65,27.73,27.62,27.71,1421100.0,24.1777,24.2477,24.1515,24.2302,1421100.0
2013-11-21 09:30:00,27.87,28.03,27.72,27.84,937200.0,24.3701,24.51,24.239,24.3439,937200.0
2013-11-21 10:00:00,27.84,27.91,27.75,27.86,620100.0,24.3439,24.4051,24.2652,24.3614,620100.0
2013-11-21 10:30:00,27.86,27.89,27.79,27.82,608900.0,24.3614,24.3876,24.3002,24.3264,608900.0
2013-11-21 11:00:00,27.83,27.98,27.83,27.96,562700.0,24.3351,24.4663,24.3351,24.4488,562700.0
2013-11-21 11:30:00,27.97,28.01,27.91,27.99,390600.0,24.4576,24.4925,24.4051,24.4751,390600.0
2013-11-21 12:00:00,27.99,28.05,27.91,28.05,521800.0,24.4751,24.5275,24.4051,24.5275,521800.0
2013-11-21 12:30:00,28.04,28.05,27.95,27.98,193000.0,24.5188,24.5275,24.4401,24.4663,193000.0
2013-11-21 13:00:00,27.98,28.03,27.93,28.01,443000.0,24.4663,24.51,24.4226,24.4925,443000.0
2013-11-21 13:30:00,28.01,28.13,28.0,28.09,514900.0,24.4925,24.5975,24.4838,24.5625,514900.0
2013-11-21 14:00:00,28.09,28.11,28.04,28.04,393000.0,24.5625,24.58,24.5188,24.5188,393000.0
2013-11-21 14:30:00,28.04,28.04,27.95,27.97,863000.0,24.5188,24.5188,24.4401,24.4576,863000.0
2013-11-21 15:00:00,27.98,28.07,27.94,28.07,525800.0,24.4663,24.545,24.4313,24.545,525800.0
2013-11-21 15:30:00,28.07,28.09,28.01,28.04,1367900.0,24.545,24.5625,24.4925,24.5188,1367900.0
2013-11-22 09:30:00,28.25,28.67,28.25,28.45,2187100.0,24.7024,25.0697,24.7024,24.8773,2187100.0
2013-11-22 10:00:00,28.45,28.52,28.38,28.43,710400.0,24.8773,24.9385,24.8161,24.8598,710400.0
2013-11-22 10:30:00,28.44,28.7,28.41,28.65,1942700.0,24.8685,25.0959,24.8423,25.0522,1942700.0
2013-11-22 11:00:00,28.66,28.88,28.56,28.83,1539700.0,25.0609,25.2533,24.9735,25.2096,1539700.0
2013-11-22 11:30:00,28.83,28.9,28.65,28.72,833000.0,25.2096,25.2708,25.0522,25.1134,833000.0
2013-11-22 12:00:00,28.71,28.72,28.58,28.66,537900.0,25.1046,25.1134,24.991,25.0609,537900.0
2013-11-22 12:30:00,28.65,28.67,28.57,28.6,632500.0,25.0522,25.0697,24.9822,25.0084,632500.0
2013-11-22 13:00:00,28.6,28.62,28.5,28.61,638200.0,25.0084,25.0259,24.921,25.0172,638200.0
2013-11-22 13:30:00,28.62,28.63,28.54,28.56,419300.0,25.0259,25.0347,24.956,24.9735,419300.0
2013-11-22 14:00:00,28.56,28.63,28.53,28.62,562000.0,24.9735,25.0347,24.9472,25.0259,562000.0
2013-11-22 14:30:00,28.62,28.66,28.55,28.6,681900.0,25.0259,25.0609,24.9647,25.0084,681900.0
2013-11-22 15:00:00,28.6,28.66,28.55,28.62,723200.0,25.0084,25.0609,24.9647,25.0259,723200.0
2013-11-22 15:30:00,28.63,28.64,28.56,28.58,2045000.0,25.0347,25.0434,24.9735,24.991,2045000.0
2013-11-25 09:30:00,29.0,29.39,28.95,29.3,2571700.0,25.3582,25.6992,25.3145,25.6205,2571700.0
2013-11-25 10:00:00,29.3,29.31,28.78,28.78,1498300.0,25.6205,25.6293,25.1658,25.1658,1498300.0
2013-11-25 10:30:00,28.78,29.12,28.72,29.03,979900.0,25.1658,25.4631,25.1134,25.3844,979900.0
2013-11-25 11:00:00,29.04,29.19,29.01,29.15,496000.0,25.3932,25.5244,25.367,25.4894,496000.0
2013-11-25 11:30:00,29.15,29.3,29.14,29.16,738500.0,25.4894,25.6205,25.4806,25.4981,738500.0
2013-11-25 12:00:00,29.16,29.24,29.14,29.2,556400.0,25.4981,25.5681,25.4806,25.5331,556400.0
2013-11-25 12:30:00,29.2,29.21,29.09,29.1,451900.0,25.5331,25.5418,25.4369,25.4457,451900.0
2013-11-25 13:00:00,29.1,29.15,29.08,29.13,598400.0,25.4457,25.4894,25.4282,25.4719,598400.0
2013-11-25 13:30:00,29.13,29.15,29.06,29.14,348200.0,25.4719,25.4894,25.4107,25.4806,348200.0
2013-11-25 14:00:00,29.14,29.22,29.08,29.18,798800.0,25.4806,25.5506,25.4282,25.5156,798800.0
2013-11-25 14:30:00,29.18,29.29,29.17,29.24,1193500.0,25.5156,25.6118,25.5069,25.5681,1193500.0
2013-11-25 15:00:00,29.25,29.3,29.13,29.16,1391900.0,25.5768,25.6205,25.4719,25.4981,1391900.0
2013-11-25 15:30:00,29.16,29.19,29.04,29.17,2107000.0,25.4981,25.5244,25.3932,25.5069,2107000.0
2013-11-26 09:30:00,29.18,29.24,28.74,28.98,1559500.0,25.5156,25.5681,25.1309,25.3407,1559500.0
2013-11-26 10:00:00,28.98,29.09,28.88,29.0,906700.0,25.3407,25.4369,25.2533,25.3582,906700.0
2013-11-26 10:30:00,29.0,29.09,28.97,29.01,452000.0,25.3582,25.4369,25.332,25.367,452000.0
2013-11-26 11:00:00,29.01,29.01,28.96,29.0,814600.0,25.367,25.367,25.3232,25.3582,814600.0
2013-11-26 11:30:00,28.99,29.02,28.95,28.98,545900.0,25.3495,25.3757,25.3145,25.3407,545900.0
2013-11-26 12:00:00,28.98,29.01,28.93,29.0,492400.0,25.3407,25.367,25.297,25.3582,492400.0
2013-11-26 12:30:00,28.99,29.01,28.92,28.95,457700.0,25.3495,25.367,25.2883,25.3145,457700.0
2013-11-26 13:00:00,28.94,28.95,28.85,28.9,374900.0,25.3058,25.3145,25.2271,25.2708,374900.0
2013-11-26 13:30:00,28.9,28.98,28.87,28.96,555700.0,25.2708,25.3407,25.2445,25.3232,555700.0
2013-11-26 14:00:00,28.95,28.97,28.89,28.95,464900.0,25.3145,25.332,25.262,25.3145,464900.0
2013-11-26 14:30:00,28.95,29.06,28.94,29.0,839100.0,25.3145,25.4107,25.3058,25.3582,839100.0
2013-11-26 15:00:00,29.0,29.08,28.99,29.06,925000.0,25.3582,25.4282,25.3495,25.4107,925000.0
2013-11-26 15:30:00,29.05,29.1,28.98,29.03,1436800.0,25.4019,25.4457,25.3407,25.3844,1436800.0
2013-11-27 09:30:00,29.17,29.3,29.0,29.18,1372200.0,25.5069,25.6205,25.3582,25.5156,1372200.0
2013-11-27 10:00:00,29.19,29.23,29.07,29.19,1255900.0,25.5244,25.5593,25.4194,25.5244,1255900.0
2013-11-27 10:30:00,29.19,29.27,29.16,29.27,569200.0,25.5244,25.5943,25.4981,25.5943,569200.0
2013-11-27 11:00:00,29.27,29.35,29.25,29.29,421900.0,25.5943,25.6643,25.5768,25.6118,421900.0
2013-11-27 11:30:00,29.3,29.35,29.23,29.25,437400.0,25.6205,25.6643,25.5593,25.5768,437400.0
2013-11-27 12:00:00,29.26,29.31,29.22,29.3,451800.0,25.5856,25.6293,25.5506,25.6205,451800.0
2013-11-27 12:30:00,29.3,29.32,29.2,29.21,507000.0,25.6205,25.638,25.5331,25.5418,507000.0
2013-11-27 13:00:00,29.21,29.25,29.15,29.25,327300.0,25.5418,25.5768,25.4894,25.5768,327300.0
2013-11-27 13:30:00,29.25,29.37,29.25,29.32,576200.0,25.5768,25.6818,25.5768,25.638,576200.0
2013-11-27 14:00:00,29.33,29.33,29.25,29.25,321900.0,25.6468,25.6468,25.5768,25.5768,321900.0
2013-11-27 14:30:00,29.26,29.42,29.23,29.39,477800.0,25.5856,25.7255,25.5593,25.6992,477800.0
2013-11-27 15:00:00,29.39,29.39,29.28,29.31,569500.0,25.6992,25.6992,25.6031,25.6293,569500.0
2013-11-27 15:30:00,29.32,29.37,29.29,29.33,1450900.0,25.638,25.6818,25.6118,25.6468,1450900.0
2013-11-29 09:30:00,29.42,29.44,29.03,29.11,951900.0,25.7255,25.743,25.3844,25.4544,951900.0
2013-11-29 10:00:00,29.11,29.17,28.91,29.12,984400.0,25.4544,25.5069,25.2795,25.4631,984400.0
2013-11-29 10:30:00,29.12,29.12,28.9,28.97,608900.0,25.4631,25.4631,25.2708,25.332,608900.0
2013-11-29 11:00:00,28.98,29.03,28.9,28.96,908400.0,25.3407,25.3844,25.2708,25.3232,908400.0
2013-11-29 11:30:00,28.97,29.03,28.93,29.0,321800.0,25.332,25.3844,25.297,25.3582,321800.0
2013-11-29 12:00:00,28.99,29.07,28.99,29.03,335500.0,25.3495,25.4194,25.3495,25.3844,335500.0
2013-11-29 12:30:00,29.03,29.05,28.86,28.97,984800.0,25.3844,25.4019,25.2358,25.332,984800.0
2013-12-02 09:30:00,29.0,29.42,28.99,29.26,1748000.0,25.3582,25.7255,25.3495,25.5856,1748000.0
2013-12-02 10:00:00,29.26,29.39,29.18,29.36,871700.0,25.5856,25.6992,25.5156,25.673,871700.0
2013-12-02 10:30:00,29.36,29.36,29.25,29.32,565500.0,25.673,25.673,25.5768,25.638,565500.0
2013-12-02 11:00:00,29.32,29.39,29.27,29.27,463600.0,25.638,25.6992,25.5943,25.5943,463600.0
2013-12-02 11:30:00,29.27,29.39,29.27,29.38,309000.0,25.5943,25.6992,25.5943,25.6905,309000.0
2013-12-02 12:00:00,29.38,29.39,29.34,29.39,351200.0,25.6905,25.6992,25.6555,25.6992,351200.0
2013-12-02 12:30:00,29.39,29.39,29.31,29.32,257300.0,25.6992,25.6992,25.6293,25.638,257300.0
2013-12-02 13:00:00,29.32,29.33,29.18,29.27,507600.0,25.638,25.6468,25.5156,25.5943,507600.0
2013-12-02 13:30:00,29.26,29.29,29.19,29.19,335200.0,25.5856,25.6118,25.5244,25.5244,335200.0
2013-12-02 14:00:00,29.19,29.21,29.11,29.17,480000.0,25.5244,25.5418,25.4544,25.5069,480000.0
2013-12-02 14:30:00,29.17,29.21,29.15,29.18,411500.0,25.5069,25.5418,25.4894,25.5156,411500.0
2013-12-02 15:00:00,29.19,29.21,29.03,29.05,578300.0,25.5244,25.5418,25.3844,25.4019,578300.0
2013-12-02 15:30:00,29.05,29.05,28.91,29.01,1305900.0,25.4019,25.4019,25.2795,25.367,1305900.0
2013-12-03 09:30:00,28.95,28.97,28.05,28.45,3002000.0,25.3145,25.332,24.5275,24.8773,3002000.0
2013-12-03 10:00:00,28.45,28.68,28.42,28.51,1489300.0,24.8773,25.0784,24.8511,24.9298,1489300.0
2013-12-03 10:30:00,28.5,28.55,28.42,28.47,883600.0,24.921,24.9647,24.8511,24.8948,883600.0
2013-12-03 11:00:00,28.47,28.67,28.45,28.63,972400.0,24.8948,25.0697,24.8773,25.0347,972400.0
2013-12-03 11:30:00,28.63,28.64,28.18,28.19,1237300.0,25.0347,25.0434,24.6412,24.6499,1237300.0
2013-12-03 12:00:00,28.19,28.26,28.15,28.18,775000.0,24.6499,24.7111,24.615,24.6412,775000.0
2013-12-03 12:30:00,28.18,28.35,28.16,28.33,721700.0,24.6412,24.7898,24.6237,24.7724,721700.0
2013-12-03 13:00:00,28.34,28.34,28.15,28.16,684400.0,24.7811,24.7811,24.615,24.6237,684400.0
2013-12-03 13:30:00,28.15,28.26,28.1,28.12,1005700.0,24.615,24.7111,24.5712,24.5887,1005700.0
2013-12-03 14:00:00,28.11,28.15,27.84,28.0,1240700.0,24.58,24.615,24.3439,24.4838,1240700.0
2013-12-03 14:30:00,28.0,28.0,27.87,27.9,1041800.0,24.4838,24.4838,24.3701,24.3964,1041800.0
2013-12-03 15:00:00,27.9,28.05,27.9,27.91,1216700.0,24.3964,24.5275,24.3964,24.4051,1216700.0
2013-12-03 15:30:00,27.91,28.09,27.91,28.06,2575500.0,24.4051,24.5625,24.4051,24.5363,2575500.0
2013-12-04 09:30:00,27.99,28.01,27.37,27.47,2239300.0,24.4751,24.4925,23.9329,24.0204,2239300.0
2013-12-04 10:00:00,27.48,27.9,27.48,27.81,1681100.0,24.0291,24.3964,24.0291,24.3177,1681100.0
2013-12-04 10:30:00,27.8,27.85,27.68,27.78,1556000.0,24.3089,24.3526,24.204,24.2914,1556000.0
2013-12-04 11:00:00,27.78,27.81,27.62,27.69,988100.0,24.2914,24.3177,24.1515,24.2127,988100.0
2013-12-04 11:30:00,27.69,27.72,27.57,27.64,632600.0,24.2127,24.239,24.1078,24.169,632600.0
2013-12-04 12:00:00,27.65,27.65,27.3,27.36,980300.0,24.1777,24.1777,23.8717,23.9242,980300.0
2013-12-04 12:30:00,27.36,27.5,27.3,27.46,584000.0,23.9242,24.0466,23.8717,24.0116,584000.0
2013-12-04 13:00:00,27.46,27.61,27.38,27.39,785900.0,24.0116,24.1428,23.9417,23.9504,785900.0
2013-12-04 13:30:00,27.38,27.49,27.3,27.43,681400.0,23.9417,24.0378,23.8717,23.9854,681400.0
2013-12-04 14:00:00,27.43,27.46,27.31,27.4,1223600.0,23.9854,24.0116,23.8804,23.9591,1223600.0
2013-12-04 14:30:00,27.39,27.6,27.38,27.55,944300.0,23.9504,24.134,23.9417,24.0903,944300.0
2013-12-04 15:00:00,27.55,27.69,27.54,27.68,1024900.0,24.0903,24.2127,24.0816,24.204,1024900.0
2013-12-04 15:30:00,27.68,27.73,27.61,27.61,1769000.0,24.204,24.2477,24.1428,24.1428,1769000.0
2013-12-05 09:30:00,27.62,27.97,27.62,27.89,1046700.0,24.1515,24.4576,24.1515,24.3876,1046700.0
2013-12-05 10:00:00,27.9,28.01,27.81,27.82,874100.0,24.3964,24.4925,24.3177,24.3264,874100.0
2013-12-05 10:30:00,27.83,27.87,27.68,27.68,665900.0,24.3351,24.3701,24.204,24.204,665900.0
2013-12-05 11:00:00,27.68,27.79,27.63,27.76,650100.0,24.204,24.3002,24.1603,24.2739,650100.0
2013-12-05 11:30:00,27.76,27.85,27.72,27.85,526100.0,24.2739,24.3526,24.239,24.3526,526100.0
2013-12-05 12:00:00,27.85,27.96,27.82,27.89,534000.0,24.3526,24.4488,24.3264,24.3876,534000.0
2013-12-05 12:30:00,27.89,27.95,27.88,27.9,614400.0,24.3876,24.4401,24.3789,24.3964,614400.0
2013-12-05 13:00:00,27.9,27.98,27.83,27.88,569800.0,24.3964,24.4663,24.3351,24.3789,569800.0
2013-12-05 13:30:00,27.88,27.92,27.84,27.86,635600.0,24.3789,24.4138,24.3439,24.3614,635600.0
2013-12-05 14:00:00,27.86,27.97,27.84,27.85,608700.0,24.3614,24.4576,24.3439,24.3526,608700.0
2013-12-05 14:30:00,27.85,27.89,27.71,27.75,751900.0,24.3526,24.3876,24.2302,24.2652,751900.0
2013-12-05 15:00:00,27.76,27.91,27.72,27.88,768200.0,24.2739,24.4051,24.239,24.3789,768200.0
2013-12-05 15:30:00,27.88,27.96,27.81,27.92,2515000.0,24.3789,24.4488,24.3177,24.4138,2515000.0
2013-12-06 09:30:00,28.34,28.68,28.28,28.36,1639300.0,24.7811,25.0784,24.7286,24.7986,1639300.0
2013-12-06 10:00:00,28.36,28.44,28.11,28.16,925900.0,24.7986,24.8685,24.58,24.6237,925900.0
2013-12-06 10:30:00,28.16,28.32,28.11,28.29,663800.0,24.6237,24.7636,24.58,24.7374,663800.0
2013-12-06 11:00:00,28.29,28.42,28.28,28.37,593700.0,24.7374,24.8511,24.7286,24.8073,593700.0
2013-12-06 11:30:00,28.38,28.49,28.36,28.4,854700.0,24.8161,24.9123,24.7986,24.8336,854700.0
2013-12-06 12:00:00,28.4,28.47,28.33,28.34,587400.0,24.8336,24.8948,24.7724,24.7811,587400.0
2013-12-06 12:30:00,28.33,28.41,28.31,28.31,505200.0,24.7724,24.8423,24.7549,24.7549,505200.0
2013-12-06 13:00:00,28.32,28.44,28.3,28.42,379100.0,24.7636,24.8685,24.7461,24.8511,379100.0
2013-12-06 13:30:00,28.41,28.49,28.39,28.4,704300.0,24.8423,24.9123,24.8248,24.8336,704300.0
2013-12-06 14:00:00,28.4,28.42,28.26,28.27,777500.0,24.8336,24.8511,24.7111,24.7199,777500.0
2013-12-06 14:30:00,28.27,28.33,28.15,28.17,888400.0,24.7199,24.7724,24.615,24.6324,888400.0
2013-12-06 15:00:00,28.17,28.24,28.13,28.14,523900.0,24.6324,24.6937,24.5975,24.6062,523900.0
2013-12-06 15:30:00,28.14,28.28,28.13,28.24,1692800.0,24.6062,24.7286,24.5975,24.6937,1692800.0
2013-12-09 09:30:00,28.26,28.8,28.2,28.77,1265000.0,24.7111,25.1833,24.6587,25.1571,1265000.0
2013-12-09 10:00:00,28.78,28.79,28.61,28.69,1051800.0,25.1658,25.1746,25.0172,25.0871,1051800.0
2013-12-09 10:30:00,28.69,28.8,28.68,28.76,518200.0,25.0871,25.1833,25.0784,25.1484,518200.0
2013-12-09 11:00:00,28.75,28.85,28.75,28.83,848200.0,25.1396,25.2271,25.1396,25.2096,848200.0
2013-12-09 11:30:00,28.82,28.86,28.78,28.8,536500.0,25.2008,25.2358,25.1658,25.1833,536500.0
2013-12-09 12:00:00,28.81,28.95,28.76,28.84,511700.0,25.1921,25.3145,25.1484,25.2183,511700.0
2013-12-09 12:30:00,28.84,28.87,28.77,28.86,409600.0,25.2183,25.2445,25.1571,25.2358,409600.0
2013-12-09 13:00:00,28.86,28.9,28.81,28.84,439000.0,25.2358,25.2708,25.1921,25.2183,439000.0
2013-12-09 13:30:00,28.84,28.84,28.72,28.74,382700.0,25.2183,25.2183,25.1134,25.1309,382700.0
2013-12-09 14:00:00,28.73,28.79,28.73,28.78,312200.0,25.1221,25.1746,25.1221,25.1658,312200.0
2013-12-09 14:30:00,28.77,28.83,28.73,28.8,481800.0,25.1571,25.2096,25.1221,25.1833,481800.0
2013-12-09 15:00:00,28.8,28.89,28.79,28.81,604800.0,25.1833,25.262,25.1746,25.1921,604800.0
2013-12-09 15:30:00,28.8,28.91,28.76,28.89,2639000.0,25.1833,25.2795,25.1484,25.262,2639000.0
2013-12-10 09:30:00,28.78,28.97,28.71,28.81,1353000.0,25.1658,25.332,25.1046,25.1921,1353000.0
2013-12-10 10:00:00,28.81,29.12,28.81,28.94,1485700.0,25.1921,25.4631,25.1921,25.3058,1485700.0
2013-12-10 10:30:00,28.95,28.97,28.77,28.78,708300.0,25.3145,25.332,25.1571,25.1658,708300.0
2013-12-10 11:00:00,28.78,28.86,28.74,28.74,571100.0,25.1658,25.2358,25.1309,25.1309,571100.0
2013-12-10 11:30:00,28.75,28.79,28.68,28.74,567800.0,25.1396,25.1746,25.0784,25.1309,567800.0
2013-12-10 12:00:00,28.75,28.76,28.69,28.71,478700.0,25.1396,25.1484,25.0871,25.1046,478700.0
2013-12-10 12:30:00,28.71,28.77,28.68,28.68,544600.0,25.1046,25.1571,25.0784,25.0784,544600.0
2013-12-10 13:00:00,28.68,28.7,28.57,28.62,614600.0,25.0784,25.0959,24.9822,25.0259,614600.0
2013-12-10 13:30:00,28.61,28.7,28.61,28.68,555300.0,25.0172,25.0959,25.0172,25.0784,555300.0
2013-12-10 14:00:00,28.68,28.74,28.68,28.73,539500.0,25.0784,25.1309,25.0784,25.1221,539500.0
2013-12-10 14:30:00,28.73,28.79,28.7,28.79,513600.0,25.1221,25.1746,25.0959,25.1746,513600.0
2013-12-10 15:00:00,28.78,28.81,28.7,28.75,730100.0,25.1658,25.1921,25.0959,25.1396,730100.0
2013-12-10 15:30:00,28.74,28.84,28.72,28.77,1708300.0,25.1309,25.2183,25.1134,25.1571,1708300.0
2013-12-11 09:30:00,28.85,29.05,28.52,28.57,1232800.0,25.2271,25.4019,24.9385,24.9822,1232800.0
2013-12-11 10:00:00,28.56,28.71,28.51,28.59,1188400.0,24.9735,25.1046,24.9298,24.9997,1188400.0
2013-12-11 10:30:00,28.57,28.68,28.53,28.55,668400.0,24.9822,25.0784,24.9472,24.9647,668400.0
2013-12-11 11:00:00,28.55,28.64,28.5,28.52,1026400.0,24.9647,25.0434,24.921,24.9385,1026400.0
2013-12-11 11:30:00,28.52,28.55,28.28,28.32,990100.0,24.9385,24.9647,24.7286,24.7636,990100.0
2013-12-11 12:00:00,28.33,28.35,28.25,28.26,834900.0,24.7724,24.7898,24.7024,24.7111,834900.0
2013-12-11 12:30:00,28.26,28.3,28.22,28.24,626200.0,24.7111,24.7461,24.6762,24.6937,626200.0
2013-12-11 13:00:00,28.24,28.27,28.16,28.21,703300.0,24.6937,24.7199,24.6237,24.6674,703300.0
2013-12-11 13:30:00,28.21,28.32,28.12,28.3,829200.0,24.6674,24.7636,24.5887,24.7461,829200.0
2013-12-11 14:00:00,28.31,28.31,28.05,28.2,1012500.0,24.7549,24.7549,24.5275,24.6587,1012500.0
2013-12-11 14:30:00,28.2,28.2,28.04,28.06,524900.0,24.6587,24.6587,24.5188,24.5363,524900.0
2013-12-11 15:00:00,28.05,28.1,27.86,27.95,2043600.0,24.5275,24.5712,24.3614,24.4401,2043600.0
2013-12-11 15:30:00,27.95,28.01,27.65,27.66,3899600.0,24.4401,24.4925,24.1777,24.1865,3899600.0
2013-12-12 09:30:00,27.75,28.08,27.75,28.06,1259000.0,24.2652,24.5537,24.2652,24.5363,1259000.0
2013-12-12 10:00:00,28.05,28.32,28.02,28.32,1451500.0,24.5275,24.7636,24.5013,24.7636,1451500.0
2013-12-12 10:30:00,28.32,28.42,28.26,28.27,909500.0,24.7636,24.8511,24.7111,24.7199,909500.0
2013-12-12 11:00:00,28.27,28.4,28.25,28.3,553900.0,24.7199,24.8336,24.7024,24.7461,553900.0
2013-12-12 11:30:00,28.29,28.3,28.18,28.21,475300.0,24.7374,24.7461,24.6412,24.6674,475300.0
2013-12-12 12:00:00,28.2,28.21,28.0,28.13,679400.0,24.6587,24.6674,24.4838,24.5975,679400.0
2013-12-12 12:30:00,28.12,28.25,28.1,28.21,486700.0,24.5887,24.7024,24.5712,24.6674,486700.0
2013-12-12 13:00:00,28.2,28.35,28.2,28.32,714900.0,24.6587,24.7898,24.6587,24.7636,714900.0
2013-12-12 13:30:00,28.32,28.33,28.1,28.11,1093800.0,24.7636,24.7724,24.5712,24.58,1093800.0
2013-12-12 14:00:00,28.11,28.29,28.07,28.22,741500.0,24.58,24.7374,24.545,24.6762,741500.0
2013-12-12 14:30:00,28.23,28.31,28.18,28.29,358300.0,24.6849,24.7549,24.6412,24.7374,358300.0
2013-12-12 15:00:00,28.28,28.39,28.18,28.33,693700.0,24.7286,24.8248,24.6412,24.7724,693700.0
2013-12-12 15:30:00,28.33,28.34,28.19,28.22,1437000.0,24.7724,24.7811,24.6499,24.6762,1437000.0
2013-12-13 09:30:00,28.27,28.78,28.27,28.53,1546800.0,24.7199,25.1658,24.7199,24.9472,1546800.0
2013-12-13 10:00:00,28.54,28.64,28.45,28.48,1510900.0,24.956,25.0434,24.8773,24.9035,1510900.0
2013-12-13 10:30:00,28.48,28.6,28.4,28.4,610000.0,24.9035,25.0084,24.8336,24.8336,610000.0
2013-12-13 11:00:00,28.4,28.63,28.4,28.51,893200.0,24.8336,25.0347,24.8336,24.9298,893200.0
2013-12-13 11:30:00,28.5,28.59,28.49,28.58,401100.0,24.921,24.9997,24.9123,24.991,401100.0
2013-12-13 12:00:00,28.58,28.62,28.54,28.58,526400.0,24.991,25.0259,24.956,24.991,526400.0
2013-12-13 12:30:00,28.58,28.6,28.52,28.55,640800.0,24.991,25.0084,24.9385,24.9647,640800.0
2013-12-13 13:00:00,28.55,28.55,28.4,28.45,493000.0,24.9647,24.9647,24.8336,24.8773,493000.0
2013-12-13 13:30:00,28.45,28.53,28.34,28.35,523000.0,24.8773,24.9472,24.7811,24.7898,523000.0
2013-12-13 14:00:00,28.34,28.39,28.25,28.3,920200.0,24.7811,24.8248,24.7024,24.7461,920200.0
2013-12-13 14:30:00,28.3,28.46,28.3,28.42,517600.0,24.7461,24.886,24.7461,24.8511,517600.0
2013-12-13 15:00:00,28.43,28.45,28.34,28.38,637200.0,24.8598,24.8773,24.7811,24.8161,637200.0
2013-12-13 15:30:00,28.38,28.45,28.35,28.37,1409500.0,24.8161,24.8773,24.7898,24.8073,1409500.0
2013-12-16 09:30:00,28.67,28.77,28.03,28.06,1738000.0,25.0697,25.1571,24.51,24.5363,1738000.0
2013-12-16 10:00:00,28.06,28.2,27.95,28.02,1697500.0,24.5363,24.6587,24.4401,24.5013,1697500.0
2013-12-16 10:30:00,28.03,28.06,27.94,27.97,924500.0,24.51,24.5363,24.4313,24.4576,924500.0
2013-12-16 11:00:00,27.97,28.03,27.9,27.95,803900.0,24.4576,24.51,24.3964,24.4401,803900.0
2013-12-16 11:30:00,27.95,27.99,27.83,27.91,685800.0,24.4401,24.4751,24.3351,24.4051,685800.0
2013-12-16 12:00:00,27.9,27.95,27.82,27.91,423000.0,24.3964,24.4401,24.3264,24.4051,423000.0
2013-12-16 12:30:00,27.92,28.0,27.92,27.95,446600.0,24.4138,24.4838,24.4138,24.4401,446600.0
2013-12-16 13:00:00,27.94,27.95,27.82,27.89,508100.0,24.4313,24.4401,24.3264,24.3876,508100.0
2013-12-16 13:30:00,27.9,27.95,27.86,27.92,469800.0,24.3964,24.4401,24.3614,24.4138,469800.0
2013-12-16 14:00:00,27.92,27.93,27.87,27.9,560100.0,24.4138,24.4226,24.3701,24.3964,560100.0
2013-12-16 14:30:00,27.9,28.0,27.89,27.95,547700.0,24.3964,24.4838,24.3876,24.4401,547700.0
2013-12-16 15:00:00,27.95,27.96,27.91,27.95,747900.0,24.4401,24.4488,24.4051,24.4401,747900.0
2013-12-16 15:30:00,27.95,28.0,27.89,27.91,1627200.0,24.4401,24.4838,24.3876,24.4051,1627200.0
2013-12-17 09:30:00,27.95,27.96,27.51,27.67,1378000.0,24.4401,24.4488,24.0553,24.1952,1378000.0
2013-12-17 10:00:00,27.67,27.72,27.31,27.43,1351400.0,24.1952,24.239,23.8804,23.9854,1351400.0
2013-12-17 10:30:00,27.42,27.51,27.09,27.13,2186200.0,23.9766,24.0553,23.6881,23.723,2186200.0
2013-12-17 11:00:00,27.13,27.18,26.9,26.94,2032900.0,23.723,23.7668,23.5219,23.5569,2032900.0
2013-12-17 11:30:00,26.96,27.05,26.93,26.95,905400.0,23.5744,23.6531,23.5482,23.5657,905400.0
2013-12-17 12:00:00,26.96,27.08,26.93,27.04,995900.0,23.5744,23.6793,23.5482,23.6444,995900.0
2013-12-17 12:30:00,27.05,27.06,26.98,26.99,646600.0,23.6531,23.6618,23.5919,23.6006,646600.0
2013-12-17 13:00:00,26.99,27.09,26.98,27.05,854300.0,23.6006,23.6881,23.5919,23.6531,854300.0
2013-12-17 13:30:00,27.04,27.09,26.96,27.01,967200.0,23.6444,23.6881,23.5744,23.6181,967200.0
2013-12-17 14:00:00,27.01,27.04,26.94,27.04,1141100.0,23.6181,23.6444,23.5569,23.6444,1141100.0
2013-12-17 14:30:00,27.04,27.17,27.01,27.09,986800.0,23.6444,23.758,23.6181,23.6881,986800.0
2013-12-17 15:00:00,27.1,27.1,26.98,26.99,1020700.0,23.6968,23.6968,23.5919,23.6006,1020700.0
2013-12-17 15:30:00,26.99,26.99,26.92,26.93,2169300.0,23.6006,23.6006,23.5394,23.5482,2169300.0
2013-12-18 09:30:00,26.86,26.87,26.55,26.74,1939000.0,23.487,23.4957,23.2159,23.382,1939000.0
2013-12-18 10:00:00,26.74,26.85,26.69,26.72,987000.0,23.382,23.4782,23.3383,23.3645,987000.0
2013-12-18 10:30:00,26.73,26.83,26.71,26.75,1074700.0,23.3733,23.4607,23.3558,23.3908,1074700.0
2013-12-18 11:00:00,26.75,26.75,26.6,26.64,867200.0,23.3908,23.3908,23.2596,23.2946,867200.0
2013-12-18 11:30:00,26.64,26.66,26.53,26.56,741500.0,23.2946,23.3121,23.1984,23.2246,741500.0
2013-12-18 12:00:00,26.56,26.58,26.46,26.51,1255800.0,23.2246,23.2421,23.1372,23.1809,1255800.0
2013-12-18 12:30:00,26.51,26.53,26.48,26.52,581900.0,23.1809,23.1984,23.1547,23.1897,581900.0
2013-12-18 13:00:00,26.51,26.54,26.43,26.54,719600.0,23.1809,23.2071,23.111,23.2071,719600.0
2013-12-18 13:30:00,26.54,26.67,26.54,26.62,625300.0,23.2071,23.3208,23.2071,23.2771,625300.0
2013-12-18 14:00:00,26.62,26.99,26.4,26.94,2527300.0,23.2771,23.6006,23.0847,23.5569,2527300.0
2013-12-18 14:30:00,26.95,27.19,26.86,27.12,1296100.0,23.5657,23.7755,23.487,23.7143,1296100.0
2013-12-18 15:00:00,27.12,27.23,27.03,27.05,1170400.0,23.7143,23.8105,23.6356,23.6531,1170400.0
2013-12-18 15:30:00,27.05,27.16,27.03,27.12,2361200.0,23.6531,23.7493,23.6356,23.7143,2361200.0
2013-12-19 09:30:00,27.39,27.72,27.36,27.57,2040100.0,23.9504,24.239,23.9242,24.1078,2040100.0
2013-12-19 10:00:00,27.58,27.59,27.44,27.51,1044200.0,24.1165,24.1253,23.9941,24.0553,1044200.0
2013-12-19 10:30:00,27.52,27.53,27.41,27.45,735800.0,24.0641,24.0728,23.9679,24.0029,735800.0
2013-12-19 11:00:00,27.45,27.52,27.41,27.46,853500.0,24.0029,24.0641,23.9679,24.0116,853500.0
2013-12-19 11:30:00,27.46,27.46,27.31,27.4,389800.0,24.0116,24.0116,23.8804,23.9591,389800.0
2013-12-19 12:00:00,27.39,27.46,27.35,27.44,422800.0,23.9504,24.0116,23.9154,23.9941,422800.0
2013-12-19 12:30:00,27.43,27.52,27.43,27.51,509500.0,23.9854,24.0641,23.9854,24.0553,509500.0
2013-12-19 13:00:00,27.51,27.52,27.44,27.5,648100.0,24.0553,24.0641,23.9941,24.0466,648100.0
2013-12-19 13:30:00,27.5,27.51,27.44,27.46,345700.0,24.0466,24.0553,23.9941,24.0116,345700.0
2013-12-19 14:00:00,27.46,27.54,27.45,27.49,600500.0,24.0116,24.0816,24.0029,24.0378,600500.0
2013-12-19 14:30:00,27.49,27.58,27.48,27.56,463300.0,24.0378,24.1165,24.0291,24.0991,463300.0
2013-12-19 15:00:00,27.55,27.58,27.54,27.55,883900.0,24.0903,24.1165,24.0816,24.0903,883900.0
2013-12-19 15:30:00,27.55,27.57,27.5,27.51,1746600.0,24.0903,24.1078,24.0466,24.0553,1746600.0
2013-12-20 09:30:00,27.56,27.64,27.42,27.52,1490500.0,24.0991,24.169,23.9766,24.0641,1490500.0
2013-12-20 10:00:00,27.52,27.53,27.33,27.33,674700.0,24.0641,24.0728,23.8979,23.8979,674700.0
2013-12-20 10:30:00,27.33,27.5,27.32,27.38,648000.0,23.8979,24.0466,23.8892,23.9417,648000.0
2013-12-20 11:00:00,27.39,27.45,27.33,27.42,529500.0,23.9504,24.0029,23.8979,23.9766,529500.0
2013-12-20 11:30:00,27.42,27.71,27.41,27.71,952400.0,23.9766,24.2302,23.9679,24.2302,952400.0
2013-12-20 12:00:00,27.7,27.78,27.6,27.6,666000.0,24.2215,24.2914,24.134,24.134,666000.0
2013-12-20 12:30:00,27.6,27.65,27.54,27.61,408900.0,24.134,24.1777,24.0816,24.1428,408900.0
2013-12-20 13:00:00,27.6,27.65,27.58,27.6,342700.0,24.134,24.1777,24.1165,24.134,342700.0
2013-12-20 13:30:00,27.6,27.65,27.53,27.65,625800.0,24.134,24.1777,24.0728,24.1777,625800.0
2013-12-20 14:00:00,27.64,27.76,27.57,27.76,613900.0,24.169,24.2739,24.1078,24.2739,613900.0
2013-12-20 14:30:00,27.76,27.91,27.74,27.87,690100.0,24.2739,24.4051,24.2564,24.3701,690100.0
2013-12-20 15:00:00,27.87,27.88,27.68,27.7,746300.0,24.3701,24.3789,24.204,24.2215,746300.0
2013-12-20 15:30:00,27.69,27.72,27.36,27.56,4578900.0,24.2127,24.239,23.9242,24.0991,4578900.0
2013-12-23 09:30:00,27.78,27.89,27.46,27.64,884100.0,24.2914,24.3876,24.0116,24.169,884100.0
2013-12-23 10:00:00,27.63,27.7,27.49,27.66,728000.0,24.1603,24.2215,24.0378,24.1865,728000.0
2013-12-23 10:30:00,27.66,27.71,27.59,27.65,373600.0,24.1865,24.2302,24.1253,24.1777,373600.0
2013-12-23 11:00:00,27.64,27.69,27.6,27.69,392000.0,24.169,24.2127,24.134,24.2127,392000.0
2013-12-23 11:30:00,27.7,27.73,27.68,27.72,537700.0,24.2215,24.2477,24.204,24.239,537700.0
2013-12-23 12:00:00,27.71,27.72,27.67,27.7,228100.0,24.2302,24.239,24.1952,24.2215,228100.0
2013-12-23 12:30:00,27.7,27.72,27.69,27.72,314100.0,24.2215,24.239,24.2127,24.239,314100.0
2013-12-23 13:00:00,27.72,27.74,27.61,27.67,547300.0,24.239,24.2564,24.1428,24.1952,547300.0
2013-12-23 13:30:00,27.66,27.68,27.59,27.6,431300.0,24.1865,24.204,24.1253,24.134,431300.0
2013-12-23 14:00:00,27.61,27.65,27.57,27.62,381300.0,24.1428,24.1777,24.1078,24.1515,381300.0
2013-12-23 14:30:00,27.62,27.67,27.58,27.6,305400.0,24.1515,24.1952,24.1165,24.134,305400.0
2013-12-23 15:00:00,27.59,27.64,27.59,27.6,396800.0,24.1253,24.169,24.1253,24.134,396800.0
2013-12-23 15:30:00,27.6,27.62,27.53,27.58,1117500.0,24.134,24.1515,24.0728,24.1165,1117500.0
2013-12-24 09:30:00,27.59,27.76,27.51,27.72,1183300.0,24.1253,24.2739,24.0553,24.239,1183300.0
2013-12-24 10:00:00,27.72,27.88,27.66,27.75,1166200.0,24.239,24.3789,24.1865,24.2652,1166200.0
2013-12-24 10:30:00,27.75,27.89,27.75,27.85,665400.0,24.2652,24.3876,24.2652,24.3526,665400.0
2013-12-24 11:00:00,27.85,27.88,27.82,27.86,352800.0,24.3526,24.3789,24.3264,24.3614,352800.0
2013-12-24 11:30:00,27.87,27.88,27.83,27.86,297900.0,24.3701,24.3789,24.3351,24.3614,297900.0
2013-12-24 12:00:00,27.85,27.92,27.84,27.9,461100.0,24.3526,24.4138,24.3439,24.3964,461100.0
2013-12-24 12:30:00,27.9,27.9,27.82,27.83,744800.0,24.3964,24.3964,24.3264,24.3351,744800.0
2013-12-26 09:30:00,27.86,27.91,27.64,27.66,861600.0,24.3614,24.4051,24.169,24.1865,861600.0
2013-12-26 10:00:00,27.65,27.72,27.6,27.64,647400.0,24.1777,24.239,24.134,24.169,647400.0
2013-12-26 10:30:00,27.64,27.69,27.6,27.69,512800.0,24.169,24.2127,24.134,24.2127,512800.0
2013-12-26 11:00:00,27.69,27.72,27.59,27.68,538300.0,24.2127,24.239,24.1253,24.204,538300.0
2013-12-26 11:30:00,27.69,27.78,27.68,27.78,287300.0,24.2127,24.2914,24.204,24.2914,287300.0
2013-12-26 12:00:00,27.78,27.85,27.75,27.79,295800.0,24.2914,24.3526,24.2652,24.3002,295800.0
2013-12-26 12:30:00,27.79,27.81,27.75,27.8,202900.0,24.3002,24.3177,24.2652,24.3089,202900.0
2013-12-26 13:00:00,27.79,27.83,27.72,27.81,625900.0,24.3002,24.3351,24.239,24.3177,625900.0
2013-12-26 13:30:00,27.82,27.87,27.81,27.86,326000.0,24.3264,24.3701,24.3177,24.3614,326000.0
2013-12-26 14:00:00,27.87,27.93,27.84,27.9,364600.0,24.3701,24.4226,24.3439,24.3964,364600.0
2013-12-26 14:30:00,27.9,27.98,27.9,27.97,306400.0,24.3964,24.4663,24.3964,24.4576,306400.0
2013-12-26 15:00:00,27.96,27.98,27.91,27.91,345700.0,24.4488,24.4663,24.4051,24.4051,345700.0
2013-12-26 15:30:00,27.92,27.94,27.85,27.88,854400.0,24.4138,24.4313,24.3526,24.3789,854400.0
2013-12-27 09:30:00,27.86,27.89,27.04,27.21,1596800.0,24.3614,24.3876,23.6444,23.793,1596800.0
2013-12-27 10:00:00,27.2,27.27,27.05,27.08,1016300.0,23.7843,23.8455,23.6531,23.6793,1016300.0
2013-12-27 10:30:00,27.07,27.09,26.86,26.94,1437700.0,23.6706,23.6881,23.487,23.5569,1437700.0
2013-12-27 11:00:00,26.94,27.07,26.93,27.01,744900.0,23.5569,23.6706,23.5482,23.6181,744900.0
2013-12-27 11:30:00,27.02,27.13,27.01,27.03,690300.0,23.6269,23.723,23.6181,23.6356,690300.0
2013-12-27 12:00:00,27.03,27.19,27.0,27.17,651400.0,23.6356,23.7755,23.6094,23.758,651400.0
2013-12-27 12:30:00,27.17,27.19,27.04,27.05,399200.0,23.758,23.7755,23.6444,23.6531,399200.0
2013-12-27 13:00:00,27.05,27.1,27.01,27.05,472300.0,23.6531,23.6968,23.6181,23.6531,472300.0
2013-12-27 13:30:00,27.04,27.06,27.0,27.03,331400.0,23.6444,23.6618,23.6094,23.6356,331400.0
2013-12-27 14:00:00,27.03,27.06,27.0,27.03,463300.0,23.6356,23.6618,23.6094,23.6356,463300.0
2013-12-27 14:30:00,27.03,27.12,27.0,27.09,464700.0,23.6356,23.7143,23.6094,23.6881,464700.0
2013-12-27 15:00:00,27.08,27.09,27.0,27.04,607900.0,23.6793,23.6881,23.6094,23.6444,607900.0
2013-12-27 15:30:00,27.03,27.04,27.0,27.02,1056300.0,23.6356,23.6444,23.6094,23.6269,1056300.0
2013-12-30 09:30:00,26.92,27.32,26.89,27.26,1351800.0,23.5394,23.8892,23.5132,23.8367,1351800.0
2013-12-30 10:00:00,27.26,27.38,27.18,27.19,713200.0,23.8367,23.9417,23.7668,23.7755,713200.0
2013-12-30 10:30:00,27.2,27.25,27.09,27.14,474100.0,23.7843,23.828,23.6881,23.7318,474100.0
2013-12-30 11:00:00,27.14,27.23,27.11,27.2,573200.0,23.7318,23.8105,23.7056,23.7843,573200.0
2013-12-30 11:30:00,27.2,27.21,27.1,27.14,412900.0,23.7843,23.793,23.6968,23.7318,412900.0
2013-12-30 12:00:00,27.14,27.19,27.11,27.17,304900.0,23.7318,23.7755,23.7056,23.758,304900.0
2013-12-30 12:30:00,27.18,27.26,27.15,27.18,771500.0,23.7668,23.8367,23.7405,23.7668,771500.0
2013-12-30 13:00:00,27.18,27.23,27.16,27.23,334000.0,23.7668,23.8105,23.7493,23.8105,334000.0
2013-12-30 13:30:00,27.22,27.27,27.14,27.17,436400.0,23.8017,23.8455,23.7318,23.758,436400.0
2013-12-30 14:00:00,27.17,27.19,27.08,27.12,391600.0,23.758,23.7755,23.6793,23.7143,391600.0
2013-12-30 14:30:00,27.12,27.21,27.11,27.14,390800.0,23.7143,23.793,23.7056,23.7318,390800.0
2013-12-30 15:00:00,27.15,27.19,27.11,27.17,325500.0,23.7405,23.7755,23.7056,23.758,325500.0
2013-12-30 15:30:00,27.17,27.19,27.14,27.18,1045600.0,23.758,23.7755,23.7318,23.7668,1045600.0
2013-12-31 09:30:00,27.23,27.59,27.2,27.59,1518300.0,23.8105,24.1253,23.7843,24.1253,1518300.0
2013-12-31 10:00:00,27.59,27.65,27.44,27.51,984400.0,24.1253,24.1777,23.9941,24.0553,984400.0
2013-12-31 10:30:00,27.51,27.57,27.49,27.56,527400.0,24.0553,24.1078,24.0378,24.0991,527400.0
2013-12-31 11:00:00,27.55,27.57,27.42,27.46,535000.0,24.0903,24.1078,23.9766,24.0116,535000.0
2013-12-31 11:30:00,27.47,27.47,27.36,27.43,488000.0,24.0204,24.0204,23.9242,23.9854,488000.0
2013-12-31 12:00:00,27.43,27.45,27.34,27.43,372000.0,23.9854,24.0029,23.9067,23.9854,372000.0
2013-12-31 12:30:00,27.44,27.5,27.39,27.49,475300.0,23.9941,24.0466,23.9504,24.0378,475300.0
2013-12-31 13:00:00,27.49,27.56,27.47,27.5,583800.0,24.0378,24.0991,24.0204,24.0466,583800.0
2013-12-31 13:30:00,27.5,27.51,27.46,27.49,326400.0,24.0466,24.0553,24.0116,24.0378,326400.0
2013-12-31 14:00:00,27.5,27.5,27.43,27.45,485400.0,24.0466,24.0466,23.9854,24.0029,485400.0
2013-12-31 14:30:00,27.46,27.51,27.44,27.47,675800.0,24.0116,24.0553,23.9941,24.0204,675800.0
2013-12-31 15:00:00,27.47,27.48,27.42,27.45,578500.0,24.0204,24.0291,23.9766,24.0029,578500.0
2013-12-31 15:30:00,27.46,27.54,27.46,27.48,1028700.0,24.0116,24.0816,24.0116,24.0291,1028700.0
2014-01-02 09:30:00,27.26,27.92,27.26,27.84,1764500.0,23.8367,24.4138,23.8367,24.3439,1764500.0
2014-01-02 10:00:00,27.84,28.05,27.69,27.9,1283700.0,24.3439,24.5275,24.2127,24.3964,1283700.0
2014-01-02 10:30:00,27.9,27.92,27.75,27.8,792000.0,24.3964,24.4138,24.2652,24.3089,792000.0
2014-01-02 11:00:00,27.81,27.88,27.75,27.78,937600.0,24.3177,24.3789,24.2652,24.2914,937600.0
2014-01-02 11:30:00,27.77,27.78,27.57,27.64,423700.0,24.2827,24.2914,24.1078,24.169,423700.0
2014-01-02 12:00:00,27.64,27.74,27.61,27.7,718800.0,24.169,24.2564,24.1428,24.2215,718800.0
2014-01-02 12:30:00,27.7,27.77,27.67,27.72,650300.0,24.2215,24.2827,24.1952,24.239,650300.0
2014-01-02 13:00:00,27.73,27.73,27.68,27.7,896100.0,24.2477,24.2477,24.204,24.2215,896100.0
2014-01-02 13:30:00,27.7,27.74,27.64,27.71,712400.0,24.2215,24.2564,24.169,24.2302,712400.0
2014-01-02 14:00:00,27.71,27.76,27.69,27.74,569900.0,24.2302,24.2739,24.2127,24.2564,569900.0
2014-01-02 14:30:00,27.74,27.79,27.71,27.73,851800.0,24.2564,24.3002,24.2302,24.2477,851800.0
2014-01-02 15:00:00,27.73,27.8,27.69,27.77,687800.0,24.2477,24.3089,24.2127,24.2827,687800.0
2014-01-02 15:30:00,27.77,27.8,27.68,27.69,1309600.0,24.2827,24.3089,24.204,24.2127,1309600.0
2014-01-03 09:30:00,28.37,28.99,28.24,28.74,4103700.0,24.8073,25.3495,24.6937,25.1309,4103700.0
2014-01-03 10:00:00,28.74,28.88,28.69,28.83,1609300.0,25.1309,25.2533,25.0871,25.2096,1609300.0
2014-01-03 10:30:00,28.83,28.85,28.69,28.74,1352400.0,25.2096,25.2271,25.0871,25.1309,1352400.0
2014-01-03 11:00:00,28.74,28.8,28.69,28.78,965900.0,25.1309,25.1833,25.0871,25.1658,965900.0
2014-01-03 11:30:00,28.77,28.93,28.76,28.89,1598100.0,25.1571,25.297,25.1484,25.262,1598100.0
2014-01-03 12:00:00,28.89,29.1,28.85,29.09,1060800.0,25.262,25.4457,25.2271,25.4369,1060800.0
2014-01-03 12:30:00,29.1,29.21,29.05,29.17,1113400.0,25.4457,25.5418,25.4019,25.5069,1113400.0
2014-01-03 13:00:00,29.17,29.36,29.15,29.27,1147600.0,25.5069,25.673,25.4894,25.5943,1147600.0
2014-01-03 13:30:00,29.27,29.28,29.12,29.18,1145400.0,25.5943,25.6031,25.4631,25.5156,1145400.0
2014-01-03 14:00:00,29.18,29.23,29.15,29.2,627600.0,25.5156,25.5593,25.4894,25.5331,627600.0
2014-01-03 14:30:00,29.2,29.26,29.18,29.2,1016200.0,25.5331,25.5856,25.5156,25.5331,1016200.0
2014-01-03 15:00:00,29.21,29.29,29.2,29.25,1056900.0,25.5418,25.6118,25.5331,25.5768,1056900.0
2014-01-03 15:30:00,29.25,29.32,29.2,29.22,2010400.0,25.5768,25.638,25.5331,25.5506,2010400.0
2014-01-06 09:30:00,29.43,29.8,29.25,29.42,2579500.0,25.7342,26.0578,25.5768,25.7255,2579500.0
2014-01-06 10:00:00,29.42,29.43,29.06,29.31,1921000.0,25.7255,25.7342,25.4107,25.6293,1921000.0
2014-01-06 10:30:00,29.3,29.37,29.27,29.32,818200.0,25.6205,25.6818,25.5943,25.638,818200.0
2014-01-06 11:00:00,29.31,29.35,29.2,29.22,798400.0,25.6293,25.6643,25.5331,25.5506,798400.0
2014-01-06 11:30:00,29.22,29.3,29.2,29.2,644500.0,25.5506,25.6205,25.5331,25.5331,644500.0
2014-01-06 12:00:00,29.2,29.22,29.05,29.15,808700.0,25.5331,25.5506,25.4019,25.4894,808700.0
2014-01-06 12:30:00,29.14,29.3,29.11,29.25,741300.0,25.4806,25.6205,25.4544,25.5768,741300.0
2014-01-06 13:00:00,29.25,29.26,29.14,29.14,517200.0,25.5768,25.5856,25.4806,25.4806,517200.0
2014-01-06 13:30:00,29.14,29.3,29.07,29.23,645500.0,25.4806,25.6205,25.4194,25.5593,645500.0
2014-01-06 14:00:00,29.23,29.28,29.13,29.13,622800.0,25.5593,25.6031,25.4719,25.4719,622800.0
2014-01-06 14:30:00,29.14,29.3,29.14,29.28,600500.0,25.4806,25.6205,25.4806,25.6031,600500.0
2014-01-06 15:00:00,29.29,29.35,29.22,29.35,977700.0,25.6118,25.6643,25.5506,25.6643,977700.0
2014-01-06 15:30:00,29.34,29.47,29.28,29.3,2921400.0,25.6555,25.7692,25.6031,25.6205,2921400.0
2014-01-07 09:30:00,29.42,29.66,29.27,29.3,1663100.0,25.7255,25.9353,25.5943,25.6205,1663100.0
2014-01-07 10:00:00,29.3,29.32,29.06,29.18,1323800.0,25.6205,25.638,25.4107,25.5156,1323800.0
2014-01-07 10:30:00,29.18,29.21,29.01,29.01,1061100.0,25.5156,25.5418,25.367,25.367,1061100.0
2014-01-07 11:00:00,29.02,29.06,28.85,28.93,1364800.0,25.3757,25.4107,25.2271,25.297,1364800.0
2014-01-07 11:30:00,28.93,28.99,28.83,28.91,828800.0,25.297,25.3495,25.2096,25.2795,828800.0
2014-01-07 12:00:00,28.91,28.93,28.84,28.87,549200.0,25.2795,25.297,25.2183,25.2445,549200.0
2014-01-07 12:30:00,28.87,28.89,28.8,28.81,491600.0,25.2445,25.262,25.1833,25.1921,491600.0
2014-01-07 13:00:00,28.81,28.94,28.8,28.91,647700.0,25.1921,25.3058,25.1833,25.2795,647700.0
2014-01-07 13:30:00,28.9,28.91,28.73,28.73,747000.0,25.2708,25.2795,25.1221,25.1221,747000.0
2014-01-07 14:00:00,28.73,28.74,28.59,28.64,974300.0,25.1221,25.1309,24.9997,25.0434,974300.0
2014-01-07 14:30:00,28.63,28.86,28.63,28.78,850800.0,25.0347,25.2358,25.0347,25.1658,850800.0
2014-01-07 15:00:00,28.78,28.82,28.69,28.73,676500.0,25.1658,25.2008,25.0871,25.1221,676500.0
2014-01-07 15:30:00,28.74,28.83,28.71,28.79,1741500.0,25.1309,25.2096,25.1046,25.1746,1741500.0
2014-01-08 09:30:00,28.77,29.12,28.61,29.06,1662100.0,25.1571,25.4631,25.0172,25.4107,1662100.0
2014-01-08 10:00:00,29.05,29.23,28.94,29.23,1642400.0,25.4019,25.5593,25.3058,25.5593,1642400.0
2014-01-08 10:30:00,29.22,29.43,29.21,29.39,1276500.0,25.5506,25.7342,25.5418,25.6992,1276500.0
2014-01-08 11:00:00,29.38,29.56,29.36,29.55,1179400.0,25.6905,25.8479,25.673,25.8391,1179400.0
2014-01-08 11:30:00,29.54,29.64,29.51,29.59,657700.0,25.8304,25.9178,25.8042,25.8741,657700.0
2014-01-08 12:00:00,29.59,29.7,29.58,29.7,500300.0,25.8741,25.9703,25.8654,25.9703,500300.0
2014-01-08 12:30:00,29.7,29.75,29.63,29.7,767300.0,25.9703,26.014,25.9091,25.9703,767300.0
2014-01-08 13:00:00,29.7,29.93,29.66,29.89,1312900.0,25.9703,26.1714,25.9353,26.1365,1312900.0
2014-01-08 13:30:00,29.89,30.1,29.86,30.05,1821500.0,26.1365,26.3201,26.1102,26.2764,1821500.0
2014-01-08 14:00:00,30.04,30.08,29.94,30.0,1397400.0,26.2676,26.3026,26.1802,26.2326,1397400.0
2014-01-08 14:30:00,30.0,30.01,29.91,29.94,1009800.0,26.2326,26.2414,26.1539,26.1802,1009800.0
2014-01-08 15:00:00,29.94,29.96,29.67,29.72,1453200.0,26.1802,26.1977,25.9441,25.9878,1453200.0
2014-01-08 15:30:00,29.72,29.87,29.72,29.79,2307000.0,25.9878,26.119,25.9878,26.049,2307000.0
2014-01-09 09:30:00,30.54,31.58,30.4,31.44,5144200.0,26.7048,27.6142,26.5824,27.4918,5144200.0
2014-01-09 10:00:00,31.44,31.45,30.89,30.95,2264700.0,27.4918,27.5005,27.0109,27.0633,2264700.0
2014-01-09 10:30:00,30.95,31.07,30.71,30.92,1316800.0,27.0633,27.1683,26.8535,27.0371,1316800.0
2014-01-09 11:00:00,30.91,30.96,30.76,30.82,1064500.0,27.0284,27.0721,26.8972,26.9497,1064500.0
2014-01-09 11:30:00,30.82,30.83,30.68,30.76,833100.0,26.9497,26.9584,26.8272,26.8972,833100.0
2014-01-09 12:00:00,30.75,30.93,30.72,30.92,661100.0,26.8885,27.0458,26.8622,27.0371,661100.0
2014-01-09 12:30:00,30.92,31.14,30.91,31.12,1149100.0,27.0371,27.2295,27.0284,27.212,1149100.0
2014-01-09 13:00:00,31.11,31.12,30.92,31.05,709000.0,27.2032,27.212,27.0371,27.1508,709000.0
2014-01-09 13:30:00,31.05,31.07,30.91,30.91,609900.0,27.1508,27.1683,27.0284,27.0284,609900.0
2014-01-09 14:00:00,30.91,31.01,30.78,30.98,809200.0,27.0284,27.1158,26.9147,27.0896,809200.0
2014-01-09 14:30:00,30.98,31.09,30.94,31.05,816200.0,27.0896,27.1858,27.0546,27.1508,816200.0
2014-01-09 15:00:00,31.05,31.18,31.04,31.16,791700.0,27.1508,27.2645,27.142,27.247,791700.0
2014-01-09 15:30:00,31.16,31.16,31.0,31.06,2318100.0,27.247,27.247,27.1071,27.1595,2318100.0
2014-01-10 09:30:00,31.2,31.22,30.74,30.96,1452800.0,27.2819,27.2994,26.8797,27.0721,1452800.0
2014-01-10 10:00:00,30.97,30.99,30.66,30.91,1046400.0,27.0808,27.0983,26.8098,27.0284,1046400.0
2014-01-10 10:30:00,30.91,31.3,30.9,31.22,1053200.0,27.0284,27.3694,27.0196,27.2994,1053200.0
2014-01-10 11:00:00,31.22,31.3,31.13,31.2,997300.0,27.2994,27.3694,27.2207,27.2819,997300.0
2014-01-10 11:30:00,31.2,31.28,31.14,31.2,781800.0,27.2819,27.3519,27.2295,27.2819,781800.0
2014-01-10 12:00:00,31.2,31.24,31.15,31.2,544600.0,27.2819,27.3169,27.2382,27.2819,544600.0
2014-01-10 12:30:00,31.19,31.22,31.17,31.18,553200.0,27.2732,27.2994,27.2557,27.2645,553200.0
2014-01-10 13:00:00,31.18,31.22,31.16,31.21,687500.0,27.2645,27.2994,27.247,27.2907,687500.0
2014-01-10 13:30:00,31.2,31.43,31.19,31.37,1230500.0,27.2819,27.4831,27.2732,27.4306,1230500.0
2014-01-10 14:00:00,31.36,31.45,31.31,31.35,902300.0,27.4219,27.5005,27.3781,27.4131,902300.0
2014-01-10 14:30:00,31.35,31.37,31.19,31.2,884200.0,27.4131,27.4306,27.2732,27.2819,884200.0
2014-01-10 15:00:00,31.19,31.43,31.19,31.36,911800.0,27.2732,27.4831,27.2732,27.4219,911800.0
2014-01-10 15:30:00,31.36,31.48,31.36,31.47,2027900.0,27.4219,27.5268,27.4219,27.518,2027900.0
2014-01-13 09:30:00,31.8,31.8,31.45,31.5,2405900.0,27.8066,27.8066,27.5005,27.5443,2405900.0
2014-01-13 10:00:00,31.49,31.56,31.34,31.44,1165700.0,27.5355,27.5967,27.4044,27.4918,1165700.0
2014-01-13 10:30:00,31.44,31.5,31.38,31.45,619700.0,27.4918,27.5443,27.4393,27.5005,619700.0
2014-01-13 11:00:00,31.46,31.46,31.41,31.44,840600.0,27.5093,27.5093,27.4656,27.4918,840600.0
2014-01-13 11:30:00,31.44,31.5,31.37,31.49,482900.0,27.4918,27.5443,27.4306,27.5355,482900.0
2014-01-13 12:00:00,31.5,31.64,31.44,31.58,787400.0,27.5443,27.6667,27.4918,27.6142,787400.0
2014-01-13 12:30:00,31.58,31.64,31.41,31.42,960800.0,27.6142,27.6667,27.4656,27.4743,960800.0
2014-01-13 13:00:00,31.42,31.53,31.27,31.49,773400.0,27.4743,27.5705,27.3432,27.5355,773400.0
2014-01-13 13:30:00,31.49,31.51,31.41,31.44,857300.0,27.5355,27.553,27.4656,27.4918,857300.0
2014-01-13 14:00:00,31.44,31.45,31.18,31.23,904800.0,27.4918,27.5005,27.2645,27.3082,904800.0
2014-01-13 14:30:00,31.23,31.29,31.06,31.17,1465800.0,27.3082,27.3606,27.1595,27.2557,1465800.0
2014-01-13 15:00:00,31.16,31.16,30.92,31.03,1010100.0,27.247,27.247,27.0371,27.1333,1010100.0
2014-01-13 15:30:00,31.02,31.07,30.87,30.92,1808300.0,27.1245,27.1683,26.9934,27.0371,1808300.0
2014-01-14 09:30:00,31.08,31.75,31.02,31.26,1581900.0,27.177,27.7629,27.1245,27.3344,1581900.0
2014-01-14 10:00:00,31.26,31.7,31.24,31.69,1074700.0,27.3344,27.7192,27.3169,27.7104,1074700.0
2014-01-14 10:30:00,31.69,31.82,31.57,31.77,1026400.0,27.7104,27.8241,27.6055,27.7804,1026400.0
2014-01-14 11:00:00,31.76,31.85,31.56,31.56,1276000.0,27.7716,27.8503,27.5967,27.5967,1276000.0
2014-01-14 11:30:00,31.57,31.71,31.55,31.62,831200.0,27.6055,27.7279,27.588,27.6492,831200.0
2014-01-14 12:00:00,31.63,31.68,31.52,31.59,751300.0,27.6579,27.7017,27.5618,27.623,751300.0
2014-01-14 12:30:00,31.59,31.67,31.55,31.59,644300.0,27.623,27.6929,27.588,27.623,644300.0
2014-01-14 13:00:00,31.58,31.65,31.58,31.62,719300.0,27.6142,27.6754,27.6142,27.6492,719300.0
2014-01-14 13:30:00,31.61,31.75,31.57,31.75,690200.0,27.6405,27.7629,27.6055,27.7629,690200.0
2014-01-14 14:00:00,31.74,31.75,31.62,31.74,735000.0,27.7541,27.7629,27.6492,27.7541,735000.0
2014-01-14 14:30:00,31.74,31.89,31.71,31.88,1265000.0,27.7541,27.8853,27.7279,27.8766,1265000.0
2014-01-14 15:00:00,31.89,32.07,31.87,32.06,1154700.0,27.8853,28.0427,27.8678,28.0339,1154700.0
2014-01-14 15:30:00,32.06,32.07,31.87,32.0,1604200.0,28.0339,28.0427,27.8678,27.9815,1604200.0
2014-01-15 09:30:00,32.28,32.3,31.74,32.05,2406100.0,28.2263,28.2438,27.7541,28.0252,2406100.0
2014-01-15 10:00:00,32.06,32.11,31.57,31.61,1945900.0,28.0339,28.0777,27.6055,27.6405,1945900.0
2014-01-15 10:30:00,31.61,31.75,31.42,31.62,1570500.0,27.6405,27.7629,27.4743,27.6492,1570500.0
2014-01-15 11:00:00,31.62,31.67,31.42,31.56,1364400.0,27.6492,27.6929,27.4743,27.5967,1364400.0
2014-01-15 11:30:00,31.56,31.61,31.08,31.26,2084200.0,27.5967,27.6405,27.177,27.3344,2084200.0
2014-01-15 12:00:00,31.26,31.35,31.22,31.33,1087100.0,27.3344,27.4131,27.2994,27.3956,1087100.0
2014-01-15 12:30:00,31.33,31.43,31.24,31.25,963500.0,27.3956,27.4831,27.3169,27.3257,963500.0
2014-01-15 13:00:00,31.25,31.34,31.15,31.23,828300.0,27.3257,27.4044,27.2382,27.3082,828300.0
2014-01-15 13:30:00,31.23,31.29,31.15,31.29,719900.0,27.3082,27.3606,27.2382,27.3606,719900.0
2014-01-15 14:00:00,31.28,31.47,31.21,31.44,760500.0,27.3519,27.518,27.2907,27.4918,760500.0
2014-01-15 14:30:00,31.44,31.5,31.39,31.39,806700.0,27.4918,27.5443,27.4481,27.4481,806700.0
2014-01-15 15:00:00,31.39,31.5,31.34,31.5,722100.0,27.4481,27.5443,27.4044,27.5443,722100.0
2014-01-15 15:30:00,31.5,31.55,31.48,31.49,1263100.0,27.5443,27.588,27.5268,27.5355,1263100.0
2014-01-16 09:30:00,31.46,31.73,31.41,31.62,1175400.0,27.5093,27.7454,27.4656,27.6492,1175400.0
2014-01-16 10:00:00,31.63,31.65,31.4,31.41,796500.0,27.6579,27.6754,27.4568,27.4656,796500.0
2014-01-16 10:30:00,31.4,31.51,31.38,31.44,611600.0,27.4568,27.553,27.4393,27.4918,611600.0
2014-01-16 11:00:00,31.44,31.48,31.37,31.42,272300.0,27.4918,27.5268,27.4306,27.4743,272300.0
2014-01-16 11:30:00,31.43,31.49,31.4,31.42,317800.0,27.4831,27.5355,27.4568,27.4743,317800.0
2014-01-16 12:00:00,31.42,31.47,31.41,31.46,312200.0,27.4743,27.518,27.4656,27.5093,312200.0
2014-01-16 12:30:00,31.45,31.46,31.33,31.42,355600.0,27.5005,27.5093,27.3956,27.4743,355600.0
2014-01-16 13:00:00,31.43,31.46,31.39,31.45,391900.0,27.4831,27.5093,27.4481,27.5005,391900.0
2014-01-16 13:30:00,31.45,31.45,31.38,31.43,234700.0,27.5005,27.5005,27.4393,27.4831,234700.0
2014-01-16 14:00:00,31.42,31.5,31.41,31.5,476700.0,27.4743,27.5443,27.4656,27.5443,476700.0
2014-01-16 14:30:00,31.49,31.54,31.47,31.53,332600.0,27.5355,27.5792,27.518,27.5705,332600.0
2014-01-16 15:00:00,31.52,31.56,31.48,31.53,320100.0,27.5618,27.5967,27.5268,27.5705,320100.0
2014-01-16 15:30:00,31.52,31.62,31.47,31.58,1161100.0,27.5618,27.6492,27.518,27.6142,1161100.0
2014-01-17 09:30:00,31.21,31.39,30.88,30.93,3556400.0,27.2907,27.4481,27.0021,27.0458,3556400.0
2014-01-17 10:00:00,30.93,31.37,30.92,31.14,1190600.0,27.0458,27.4306,27.0371,27.2295,1190600.0
2014-01-17 10:30:00,31.14,31.27,31.12,31.21,790800.0,27.2295,27.3432,27.212,27.2907,790800.0
2014-01-17 11:00:00,31.21,31.23,31.12,31.15,520200.0,27.2907,27.3082,27.212,27.2382,520200.0
2014-01-17 11:30:00,31.15,31.18,31.05,31.17,865100.0,27.2382,27.2645,27.1508,27.2557,865100.0
2014-01-17 12:00:00,31.16,31.28,31.11,31.23,566400.0,27.247,27.3519,27.2032,27.3082,566400.0
2014-01-17 12:30:00,31.24,31.24,31.05,31.06,488300.0,27.3169,27.3169,27.1508,27.1595,488300.0
2014-01-17 13:00:00,31.06,31.21,31.04,31.14,623000.0,27.1595,27.2907,27.142,27.2295,623000.0
2014-01-17 13:30:00,31.14,31.18,31.09,31.14,501100.0,27.2295,27.2645,27.1858,27.2295,501100.0
2014-01-17 14:00:00,31.15,31.17,31.12,31.15,537400.0,27.2382,27.2557,27.212,27.2382,537400.0
2014-01-17 14:30:00,31.15,31.17,31.11,31.13,716500.0,27.2382,27.2557,27.2032,27.2207,716500.0
2014-01-17 15:00:00,31.13,31.14,30.99,30.99,1113500.0,27.2207,27.2295,27.0983,27.0983,1113500.0
2014-01-17 15:30:00,30.99,31.18,30.97,31.09,2424300.0,27.0983,27.2645,27.0808,27.1858,2424300.0
2014-01-21 09:30:00,32.39,32.65,31.85,32.04,3570800.0,28.3225,28.5499,27.8503,28.0165,3570800.0
2014-01-21 10:00:00,32.03,32.37,32.0,32.36,2419500.0,28.0077,28.305,27.9815,28.2963,2419500.0
2014-01-21 10:30:00,32.36,32.37,32.01,32.02,1185000.0,28.2963,28.305,27.9902,27.999,1185000.0
2014-01-21 11:00:00,32.03,32.04,31.7,31.75,1462200.0,28.0077,28.0165,27.7192,27.7629,1462200.0
2014-01-21 11:30:00,31.75,31.93,31.65,31.93,1155300.0,27.7629,27.9203,27.6754,27.9203,1155300.0
2014-01-21 12:00:00,31.93,32.0,31.71,31.9,860400.0,27.9203,27.9815,27.7279,27.894,860400.0
2014-01-21 12:30:00,31.91,32.01,31.85,31.96,809600.0,27.9028,27.9902,27.8503,27.9465,809600.0
2014-01-21 13:00:00,31.97,32.13,31.94,31.97,632400.0,27.9552,28.0952,27.929,27.9552,632400.0
2014-01-21 13:30:00,31.98,32.03,31.94,32.0,373400.0,27.964,28.0077,27.929,27.9815,373400.0
2014-01-21 14:00:00,32.01,32.1,32.01,32.1,496500.0,27.9902,28.0689,27.9902,28.0689,496500.0
2014-01-21 14:30:00,32.09,32.1,32.0,32.08,545800.0,28.0602,28.0689,27.9815,28.0514,545800.0
2014-01-21 15:00:00,32.08,32.09,31.97,32.02,873100.0,28.0514,28.0602,27.9552,27.999,873100.0
2014-01-21 15:30:00,32.02,32.13,32.0,32.1,2010200.0,27.999,28.0952,27.9815,28.0689,2010200.0
2014-01-22 09:30:00,32.37,32.73,32.29,32.35,1960800.0,28.305,28.6198,28.2351,28.2875,1960800.0
2014-01-22 10:00:00,32.34,32.69,32.34,32.5,1572000.0,28.2788,28.5848,28.2788,28.4187,1572000.0
2014-01-22 10:30:00,32.5,32.5,32.4,32.49,507900.0,28.4187,28.4187,28.3312,28.4099,507900.0
2014-01-22 11:00:00,32.48,32.51,32.43,32.48,500100.0,28.4012,28.4274,28.3575,28.4012,500100.0
2014-01-22 11:30:00,32.48,32.51,32.38,32.47,572800.0,28.4012,28.4274,28.3138,28.3925,572800.0
2014-01-22 12:00:00,32.47,32.59,32.46,32.53,542200.0,28.3925,28.4974,28.3837,28.4449,542200.0
2014-01-22 12:30:00,32.54,32.62,32.52,32.6,299500.0,28.4537,28.5236,28.4362,28.5061,299500.0
2014-01-22 13:00:00,32.6,32.69,32.59,32.66,395700.0,28.5061,28.5848,28.4974,28.5586,395700.0
2014-01-22 13:30:00,32.66,32.7,32.61,32.68,376700.0,28.5586,28.5936,28.5149,28.5761,376700.0
2014-01-22 14:00:00,32.68,32.75,32.62,32.75,436500.0,28.5761,28.6373,28.5236,28.6373,436500.0
2014-01-22 14:30:00,32.75,32.87,32.72,32.86,594300.0,28.6373,28.7422,28.6111,28.7335,594300.0
2014-01-22 15:00:00,32.86,32.92,32.84,32.89,728900.0,28.7335,28.7859,28.716,28.7597,728900.0
2014-01-22 15:30:00,32.89,32.9,32.84,32.86,2039700.0,28.7597,28.7685,28.716,28.7335,2039700.0
2014-01-23 09:30:00,32.53,32.68,32.23,32.65,1860700.0,28.4449,28.5761,28.1826,28.5499,1860700.0
2014-01-23 10:00:00,32.65,32.69,32.32,32.36,1212200.0,28.5499,28.5848,28.2613,28.2963,1212200.0
2014-01-23 10:30:00,32.35,32.35,32.1,32.25,1490800.0,28.2875,28.2875,28.0689,28.2001,1490800.0
2014-01-23 11:00:00,32.25,32.35,32.14,32.33,1105100.0,28.2001,28.2875,28.1039,28.27,1105100.0
2014-01-23 11:30:00,32.34,32.37,32.21,32.25,638700.0,28.2788,28.305,28.1651,28.2001,638700.0
2014-01-23 12:00:00,32.24,32.4,32.22,32.36,695800.0,28.1913,28.3312,28.1739,28.2963,695800.0
2014-01-23 12:30:00,32.36,32.51,32.33,32.49,438400.0,28.2963,28.4274,28.27,28.4099,438400.0
2014-01-23 13:00:00,32.49,32.49,32.34,32.44,519500.0,28.4099,28.4099,28.2788,28.3662,519500.0
2014-01-23 13:30:00,32.43,32.45,32.22,32.26,417700.0,28.3575,28.375,28.1739,28.2088,417700.0
2014-01-23 14:00:00,32.26,32.36,32.2,32.3,525100.0,28.2088,28.2963,28.1564,28.2438,525100.0
2014-01-23 14:30:00,32.31,32.39,32.27,32.34,408600.0,28.2526,28.3225,28.2176,28.2788,408600.0
2014-01-23 15:00:00,32.34,32.46,32.32,32.45,813800.0,28.2788,28.3837,28.2613,28.375,813800.0
2014-01-23 15:30:00,32.45,32.56,32.42,32.53,1738000.0,28.375,28.4712,28.3487,28.4449,1738000.0
2014-01-24 09:30:00,32.07,32.31,31.7,31.94,2054800.0,28.0427,28.2526,27.7192,27.929,2054800.0
2014-01-24 10:00:00,31.93,31.98,31.76,31.81,1116400.0,27.9203,27.964,27.7716,27.8153,1116400.0
2014-01-24 10:30:00,31.81,31.81,31.2,31.27,2082800.0,27.8153,27.8153,27.2819,27.3432,2082800.0
2014-01-24 11:00:00,31.26,31.28,30.96,31.11,1312600.0,27.3344,27.3519,27.0721,27.2032,1312600.0
2014-01-24 11:30:00,31.12,31.49,31.08,31.48,910900.0,27.212,27.5355,27.177,27.5268,910900.0
2014-01-24 12:00:00,31.48,31.49,31.28,31.43,476400.0,27.5268,27.5355,27.3519,27.4831,476400.0
2014-01-24 12:30:00,31.43,31.48,31.28,31.41,272700.0,27.4831,27.5268,27.3519,27.4656,272700.0
2014-01-24 13:00:00,31.41,31.46,31.32,31.34,525200.0,27.4656,27.5093,27.3869,27.4044,525200.0
2014-01-24 13:30:00,31.33,31.42,31.31,31.37,426000.0,27.3956,27.4743,27.3781,27.4306,426000.0
2014-01-24 14:00:00,31.38,31.41,31.13,31.13,550500.0,27.4393,27.4656,27.2207,27.2207,550500.0
2014-01-24 14:30:00,31.13,31.23,31.12,31.22,521300.0,27.2207,27.3082,27.212,27.2994,521300.0
2014-01-24 15:00:00,31.22,31.23,31.02,31.06,686100.0,27.2994,27.3082,27.1245,27.1595,686100.0
2014-01-24 15:30:00,31.05,31.2,31.02,31.12,2778700.0,27.1508,27.2819,27.1245,27.212,2778700.0
2014-01-27 09:30:00,31.24,31.59,31.06,31.09,1230100.0,27.3169,27.623,27.1595,27.1858,1230100.0
2014-01-27 10:00:00,31.1,31.1,29.89,29.89,2779400.0,27.1945,27.1945,26.1365,26.1365,2779400.0
2014-01-27 10:30:00,29.89,30.26,29.66,30.1,2272200.0,26.1365,26.46,25.9353,26.3201,2272200.0
2014-01-27 11:00:00,30.1,30.36,30.04,30.35,1208600.0,26.3201,26.5474,26.2676,26.5387,1208600.0
2014-01-27 11:30:00,30.36,30.41,30.24,30.26,981900.0,26.5474,26.5912,26.4425,26.46,981900.0
2014-01-27 12:00:00,30.26,30.29,29.96,30.25,1734000.0,26.46,26.4862,26.1977,26.4512,1734000.0
2014-01-27 12:30:00,30.25,30.36,30.19,30.36,788200.0,26.4512,26.5474,26.3988,26.5474,788200.0
2014-01-27 13:00:00,30.35,30.62,30.34,30.52,777600.0,26.5387,26.7748,26.5299,26.6873,777600.0
2014-01-27 13:30:00,30.53,30.63,30.39,30.41,904600.0,26.6961,26.7835,26.5737,26.5912,904600.0
2014-01-27 14:00:00,30.42,30.73,30.41,30.59,1078600.0,26.5999,26.871,26.5912,26.7485,1078600.0
2014-01-27 14:30:00,30.59,30.85,30.58,30.8,1583000.0,26.7485,26.9759,26.7398,26.9322,1583000.0
2014-01-27 15:00:00,30.8,30.86,30.67,30.71,1110400.0,26.9322,26.9846,26.8185,26.8535,1110400.0
2014-01-27 15:30:00,30.7,30.76,30.58,30.58,1325700.0,26.8447,26.8972,26.7398,26.7398,1325700.0
2014-01-28 09:30:00,30.58,31.24,30.54,31.23,1214900.0,26.7398,27.3169,26.7048,27.3082,1214900.0
2014-01-28 10:00:00,31.24,31.4,31.1,31.17,984600.0,27.3169,27.4568,27.1945,27.2557,984600.0
2014-01-28 10:30:00,31.16,31.51,31.16,31.46,899200.0,27.247,27.553,27.247,27.5093,899200.0
2014-01-28 11:00:00,31.45,31.46,31.2,31.34,1287800.0,27.5005,27.5093,27.2819,27.4044,1287800.0
2014-01-28 11:30:00,31.35,31.38,30.95,31.04,1264700.0,27.4131,27.4393,27.0633,27.142,1264700.0
2014-01-28 12:00:00,31.04,31.16,31.01,31.16,474700.0,27.142,27.247,27.1158,27.247,474700.0
2014-01-28 12:30:00,31.16,31.23,31.04,31.06,469900.0,27.247,27.3082,27.142,27.1595,469900.0
2014-01-28 13:00:00,31.07,31.16,31.01,31.12,484600.0,27.1683,27.247,27.1158,27.212,484600.0
2014-01-28 13:30:00,31.13,31.15,30.89,30.9,742000.0,27.2207,27.2382,27.0109,27.0196,742000.0
2014-01-28 14:00:00,30.9,31.06,30.88,31.04,625700.0,27.0196,27.1595,27.0021,27.142,625700.0
2014-01-28 14:30:00,31.04,31.07,30.89,30.92,495800.0,27.142,27.1683,27.0109,27.0371,495800.0
2014-01-28 15:00:00,30.92,31.02,30.86,30.94,727100.0,27.0371,27.1245,26.9846,27.0546,727100.0
2014-01-28 15:30:00,30.94,31.03,30.83,30.9,1536000.0,27.0546,27.1333,26.9584,27.0196,1536000.0
2014-01-29 09:30:00,30.44,31.29,30.4,31.06,1810700.0,26.6174,27.3606,26.5824,27.1595,1810700.0
2014-01-29 10:00:00,31.05,31.15,30.68,30.74,1003500.0,27.1508,27.2382,26.8272,26.8797,1003500.0
2014-01-29 10:30:00,30.74,30.74,30.52,30.59,1311700.0,26.8797,26.8797,26.6873,26.7485,1311700.0
2014-01-29 11:00:00,30.6,30.62,30.34,30.47,978200.0,26.7573,26.7748,26.5299,26.6436,978200.0
2014-01-29 11:30:00,30.48,30.5,30.1,30.17,1395700.0,26.6524,26.6698,26.3201,26.3813,1395700.0
2014-01-29 12:00:00,30.17,30.22,30.04,30.12,1261600.0,26.3813,26.425,26.2676,26.3376,1261600.0
2014-01-29 12:30:00,30.12,30.27,30.11,30.15,803700.0,26.3376,26.4687,26.3288,26.3638,803700.0
2014-01-29 13:00:00,30.15,30.28,29.98,30.01,811100.0,26.3638,26.4775,26.2151,26.2414,811100.0
2014-01-29 13:30:00,30.0,30.22,29.88,30.13,1016800.0,26.2326,26.425,26.1277,26.3463,1016800.0
2014-01-29 14:00:00,30.12,30.39,29.85,30.11,1218700.0,26.3376,26.5737,26.1015,26.3288,1218700.0
2014-01-29 14:30:00,30.1,30.25,29.98,29.99,862400.0,26.3201,26.4512,26.2151,26.2239,862400.0
2014-01-29 15:00:00,29.98,30.02,29.83,29.86,1074700.0,26.2151,26.2501,26.084,26.1102,1074700.0
2014-01-29 15:30:00,29.86,29.97,29.78,29.92,1644300.0,26.1102,26.2064,26.0403,26.1627,1644300.0
2014-01-30 09:30:00,30.45,30.8,30.28,30.59,1425900.0,26.6261,26.9322,26.4775,26.7485,1425900.0
2014-01-30 10:00:00,30.59,30.65,30.43,30.62,978300.0,26.7485,26.801,26.6086,26.7748,978300.0
2014-01-30 10:30:00,30.62,30.7,30.45,30.5,559300.0,26.7748,26.8447,26.6261,26.6698,559300.0
2014-01-30 11:00:00,30.51,30.62,30.45,30.47,701900.0,26.6786,26.7748,26.6261,26.6436,701900.0
2014-01-30 11:30:00,30.47,30.87,30.47,30.81,787500.0,26.6436,26.9934,26.6436,26.9409,787500.0
2014-01-30 12:00:00,30.81,30.84,30.61,30.61,558800.0,26.9409,26.9672,26.766,26.766,558800.0
2014-01-30 12:30:00,30.62,30.86,30.6,30.81,654700.0,26.7748,26.9846,26.7573,26.9409,654700.0
2014-01-30 13:00:00,30.8,30.82,30.62,30.62,473900.0,26.9322,26.9497,26.7748,26.7748,473900.0
2014-01-30 13:30:00,30.62,30.67,30.52,30.53,524700.0,26.7748,26.8185,26.6873,26.6961,524700.0
2014-01-30 14:00:00,30.52,30.65,30.46,30.64,412300.0,26.6873,26.801,26.6349,26.7923,412300.0
2014-01-30 14:30:00,30.64,30.67,30.51,30.55,418900.0,26.7923,26.8185,26.6786,26.7136,418900.0
2014-01-30 15:00:00,30.55,30.66,30.49,30.61,679900.0,26.7136,26.8098,26.6611,26.766,679900.0
2014-01-30 15:30:00,30.61,30.66,30.55,30.58,1185800.0,26.766,26.8098,26.7136,26.7398,1185800.0
2014-01-31 09:30:00,30.21,30.58,30.0,30.49,1369800.0,26.4163,26.7398,26.2326,26.6611,1369800.0
2014-01-31 10:00:00,30.48,30.74,30.46,30.48,1068400.0,26.6524,26.8797,26.6349,26.6524,1068400.0
2014-01-31 10:30:00,30.48,30.65,30.34,30.57,775900.0,26.6524,26.801,26.5299,26.7311,775900.0
2014-01-31 11:00:00,30.58,30.59,30.36,30.52,675700.0,26.7398,26.7485,26.5474,26.6873,675700.0
2014-01-31 11:30:00,30.52,30.58,30.4,30.47,520400.0,26.6873,26.7398,26.5824,26.6436,520400.0
2014-01-31 12:00:00,30.47,30.67,30.45,30.61,498900.0,26.6436,26.8185,26.6261,26.766,498900.0
2014-01-31 12:30:00,30.61,30.67,30.51,30.52,643300.0,26.766,26.8185,26.6786,26.6873,643300.0
2014-01-31 13:00:00,30.52,30.53,30.4,30.45,393400.0,26.6873,26.6961,26.5824,26.6261,393400.0
2014-01-31 13:30:00,30.45,30.71,30.45,30.63,438200.0,26.6261,26.8535,26.6261,26.7835,438200.0
2014-01-31 14:00:00,30.63,30.69,30.53,30.66,342500.0,26.7835,26.836,26.6961,26.8098,342500.0
2014-01-31 14:30:00,30.67,30.84,30.59,30.73,626600.0,26.8185,26.9672,26.7485,26.871,626600.0
2014-01-31 15:00:00,30.73,30.8,30.69,30.75,1073500.0,26.871,26.9322,26.836,26.8885,1073500.0
2014-01-31 15:30:00,30.75,30.8,30.52,30.6,1998900.0,26.8885,26.9322,26.6873,26.7573,1998900.0
2014-02-03 09:30:00,30.64,30.8,30.19,30.27,1481700.0,26.7923,26.9322,26.3988,26.4687,1481700.0
2014-02-03 10:00:00,30.26,30.27,29.69,29.72,1889700.0,26.46,26.4687,25.9616,25.9878,1889700.0
2014-02-03 10:30:00,29.72,30.15,29.55,29.91,1522200.0,25.9878,26.3638,25.8391,26.1539,1522200.0
2014-02-03 11:00:00,29.9,29.91,29.6,29.82,1090400.0,26.1452,26.1539,25.8829,26.0752,1090400.0
2014-02-03 11:30:00,29.82,29.9,29.6,29.69,1050200.0,26.0752,26.1452,25.8829,25.9616,1050200.0
2014-02-03 12:00:00,29.69,29.69,29.46,29.59,1196500.0,25.9616,25.9616,25.7605,25.8741,1196500.0
2014-02-03 12:30:00,29.59,29.81,29.56,29.66,915300.0,25.8741,26.0665,25.8479,25.9353,915300.0
2014-02-03 13:00:00,29.65,29.72,29.47,29.48,602400.0,25.9266,25.9878,25.7692,25.7779,602400.0
2014-02-03 13:30:00,29.49,29.55,29.39,29.45,792000.0,25.7867,25.8391,25.6992,25.7517,792000.0
2014-02-03 14:00:00,29.44,29.59,29.38,29.55,838100.0,25.743,25.8741,25.6905,25.8391,838100.0
2014-02-03 14:30:00,29.55,29.55,29.34,29.36,702900.0,25.8391,25.8391,25.6555,25.673,702900.0
2014-02-03 15:00:00,29.36,29.4,29.22,29.4,1381900.0,25.673,25.708,25.5506,25.708,1381900.0
2014-02-03 15:30:00,29.4,29.52,29.33,29.37,2058000.0,25.708,25.8129,25.6468,25.6818,2058000.0
2014-02-04 09:30:00,30.0,30.0,29.34,29.47,2246700.0,26.2326,26.2326,25.6555,25.7692,2246700.0
2014-02-04 10:00:00,29.47,29.53,29.26,29.42,1679700.0,25.7692,25.8217,25.5856,25.7255,1679700.0
2014-02-04 10:30:00,29.43,29.54,29.33,29.45,894200.0,25.7342,25.8304,25.6468,25.7517,894200.0
2014-02-04 11:00:00,29.46,29.62,29.43,29.62,696500.0,25.7605,25.9004,25.7342,25.9004,696500.0
2014-02-04 11:30:00,29.63,29.86,29.61,29.8,1333000.0,25.9091,26.1102,25.8916,26.0578,1333000.0
2014-02-04 12:00:00,29.8,29.91,29.64,29.7,948400.0,26.0578,26.1539,25.9178,25.9703,948400.0
2014-02-04 12:30:00,29.69,29.83,29.69,29.8,483500.0,25.9616,26.084,25.9616,26.0578,483500.0
2014-02-04 13:00:00,29.8,29.89,29.75,29.84,519400.0,26.0578,26.1365,26.014,26.0927,519400.0
2014-02-04 13:30:00,29.84,29.9,29.78,29.81,369300.0,26.0927,26.1452,26.0403,26.0665,369300.0
2014-02-04 14:00:00,29.82,29.82,29.72,29.77,433600.0,26.0752,26.0752,25.9878,26.0315,433600.0
2014-02-04 14:30:00,29.77,30.0,29.77,29.93,787300.0,26.0315,26.2326,26.0315,26.1714,787300.0
2014-02-04 15:00:00,29.93,29.96,29.83,29.85,832500.0,26.1714,26.1977,26.084,26.1015,832500.0
2014-02-04 15:30:00,29.85,30.03,29.81,29.93,1906500.0,26.1015,26.2589,26.0665,26.1714,1906500.0
2014-02-05 09:30:00,29.67,29.93,29.46,29.55,1073600.0,25.9441,26.1714,25.7605,25.8391,1073600.0
2014-02-05 10:00:00,29.55,29.77,29.12,29.26,1584200.0,25.8391,26.0315,25.4631,25.5856,1584200.0
2014-02-05 10:30:00,29.26,29.49,29.21,29.4,596500.0,25.5856,25.7867,25.5418,25.708,596500.0
2014-02-05 11:00:00,29.4,29.6,29.36,29.59,915100.0,25.708,25.8829,25.673,25.8741,915100.0
2014-02-05 11:30:00,29.59,29.83,29.54,29.82,754800.0,25.8741,26.084,25.8304,26.0752,754800.0
2014-02-05 12:00:00,29.82,29.9,29.73,29.78,868000.0,26.0752,26.1452,25.9965,26.0403,868000.0
2014-02-05 12:30:00,29.77,29.79,29.66,29.71,426200.0,26.0315,26.049,25.9353,25.9791,426200.0
2014-02-05 13:00:00,29.71,29.91,29.67,29.86,569000.0,25.9791,26.1539,25.9441,26.1102,569000.0
2014-02-05 13:30:00,29.86,30.0,29.83,29.98,516200.0,26.1102,26.2326,26.084,26.2151,516200.0
2014-02-05 14:00:00,29.97,30.05,29.87,29.94,599300.0,26.2064,26.2764,26.119,26.1802,599300.0
2014-02-05 14:30:00,29.94,30.03,29.88,29.88,801400.0,26.1802,26.2589,26.1277,26.1277,801400.0
2014-02-05 15:00:00,29.88,30.0,29.81,29.93,875900.0,26.1277,26.2326,26.0665,26.1714,875900.0
2014-02-05 15:30:00,29.94,30.1,29.91,30.01,1713100.0,26.1802,26.3201,26.1539,26.2414,1713100.0
2014-02-06 09:30:00,30.01,30.75,29.81,30.62,1254600.0,26.2414,26.8885,26.0665,26.7748,1254600.0
2014-02-06 10:00:00,30.62,30.97,30.44,30.96,1359100.0,26.7748,27.0808,26.6174,27.0721,1359100.0
2014-02-06 10:30:00,30.97,31.34,30.96,31.01,1247600.0,27.0808,27.4044,27.0721,27.1158,1247600.0
2014-02-06 11:00:00,31.01,31.09,30.75,30.75,511300.0,27.1158,27.1858,26.8885,26.8885,511300.0
2014-02-06 11:30:00,30.76,30.93,30.75,30.82,437200.0,26.8972,27.0458,26.8885,26.9497,437200.0
2014-02-06 12:00:00,30.8,30.87,30.74,30.84,422300.0,26.9322,26.9934,26.8797,26.9672,422300.0
2014-02-06 12:30:00,30.84,30.85,30.72,30.75,267400.0,26.9672,26.9759,26.8622,26.8885,267400.0
2014-02-06 13:00:00,30.75,30.77,30.65,30.66,362600.0,26.8885,26.9059,26.801,26.8098,362600.0
2014-02-06 13:30:00,30.66,30.8,30.66,30.78,409300.0,26.8098,26.9322,26.8098,26.9147,409300.0
2014-02-06 14:00:00,30.77,30.9,30.77,30.85,446800.0,26.9059,27.0196,26.9059,26.9759,446800.0
2014-02-06 14:30:00,30.84,30.92,30.76,30.92,478700.0,26.9672,27.0371,26.8972,27.0371,478700.0
2014-02-06 15:00:00,30.91,30.96,30.84,30.89,572900.0,27.0284,27.0721,26.9672,27.0109,572900.0
2014-02-06 15:30:00,30.9,30.92,30.81,30.89,889000.0,27.0196,27.0371,26.9409,27.0109,889000.0
2014-02-07 09:30:00,31.33,31.6,31.18,31.55,1730700.0,27.3956,27.6317,27.2645,27.588,1730700.0
2014-02-07 10:00:00,31.55,31.59,31.08,31.22,926500.0,27.588,27.623,27.177,27.2994,926500.0
2014-02-07 10:30:00,31.22,31.55,31.22,31.54,890200.0,27.2994,27.588,27.2994,27.5792,890200.0
2014-02-07 11:00:00,31.53,31.65,31.51,31.54,877700.0,27.5705,27.6754,27.553,27.5792,877700.0
2014-02-07 11:30:00,31.54,31.8,31.54,31.78,782200.0,27.5792,27.8066,27.5792,27.7891,782200.0
2014-02-07 12:00:00,31.79,31.79,31.55,31.55,521100.0,27.7979,27.7979,27.588,27.588,521100.0
2014-02-07 12:30:00,31.56,31.61,31.52,31.56,527900.0,27.5967,27.6405,27.5618,27.5967,527900.0
2014-02-07 13:00:00,31.55,31.62,31.5,31.6,643400.0,27.588,27.6492,27.5443,27.6317,643400.0
2014-02-07 13:30:00,31.6,31.84,31.6,31.82,553000.0,27.6317,27.8416,27.6317,27.8241,553000.0
2014-02-07 14:00:00,31.81,31.85,31.68,31.7,410400.0,27.8153,27.8503,27.7017,27.7192,410400.0
2014-02-07 14:30:00,31.7,31.71,31.56,31.61,440900.0,27.7192,27.7279,27.5967,27.6405,440900.0
2014-02-07 15:00:00,31.62,31.64,31.46,31.51,1076000.0,27.6492,27.6667,27.5093,27.553,1076000.0
2014-02-07 15:30:00,31.51,31.68,31.51,31.64,1300600.0,27.553,27.7017,27.553,27.6667,1300600.0
2014-02-10 09:30:00,31.77,31.8,31.27,31.33,1396100.0,27.7804,27.8066,27.3432,27.3956,1396100.0
2014-02-10 10:00:00,31.33,31.33,31.09,31.15,1131300.0,27.3956,27.3956,27.1858,27.2382,1131300.0
2014-02-10 10:30:00,31.14,31.2,30.95,31.02,695400.0,27.2295,27.2819,27.0633,27.1245,695400.0
2014-02-10 11:00:00,31.02,31.1,30.93,31.09,699500.0,27.1245,27.1945,27.0458,27.1858,699500.0
2014-02-10 11:30:00,31.1,31.13,30.99,31.05,719300.0,27.1945,27.2207,27.0983,27.1508,719300.0
2014-02-10 12:00:00,31.05,31.1,30.99,31.0,346500.0,27.1508,27.1945,27.0983,27.1071,346500.0
2014-02-10 12:30:00,30.99,31.23,30.94,31.23,610100.0,27.0983,27.3082,27.0546,27.3082,610100.0
2014-02-10 13:00:00,31.23,31.28,31.15,31.18,351700.0,27.3082,27.3519,27.2382,27.2645,351700.0
2014-02-10 13:30:00,31.17,31.32,31.17,31.24,354400.0,27.2557,27.3869,27.2557,27.3169,354400.0
2014-02-10 14:00:00,31.24,31.27,31.16,31.23,371700.0,27.3169,27.3432,27.247,27.3082,371700.0
2014-02-10 14:30:00,31.23,31.27,31.2,31.26,298000.0,27.3082,27.3432,27.2819,27.3344,298000.0
2014-02-10 15:00:00,31.25,31.27,31.16,31.19,496000.0,27.3257,27.3432,27.247,27.2732,496000.0
2014-02-10 15:30:00,31.18,31.29,31.17,31.2,1565200.0,27.2645,27.3606,27.2557,27.2819,1565200.0
2014-02-11 09:30:00,31.3,31.37,30.78,30.81,1284100.0,27.3694,27.4306,26.9147,26.9409,1284100.0
2014-02-11 10:00:00,30.83,30.97,30.73,30.93,1230800.0,26.9584,27.0808,26.871,27.0458,1230800.0
2014-02-11 10:30:00,30.94,30.94,30.65,30.69,1288400.0,27.0546,27.0546,26.801,26.836,1288400.0
2014-02-11 11:00:00,30.69,30.91,30.62,30.89,935800.0,26.836,27.0284,26.7748,27.0109,935800.0
2014-02-11 11:30:00,30.89,31.16,30.82,31.04,831400.0,27.0109,27.247,26.9497,27.142,831400.0
2014-02-11 12:00:00,31.04,31.2,31.0,31.2,565100.0,27.142,27.2819,27.1071,27.2819,565100.0
2014-02-11 12:30:00,31.19,31.3,31.18,31.21,728900.0,27.2732,27.3694,27.2645,27.2907,728900.0
2014-02-11 13:00:00,31.21,31.31,31.18,31.2,581800.0,27.2907,27.3781,27.2645,27.2819,581800.0
2014-02-11 13:30:00,31.19,31.23,31.16,31.2,393500.0,27.2732,27.3082,27.247,27.2819,393500.0
2014-02-11 14:00:00,31.2,31.22,31.13,31.19,422600.0,27.2819,27.2994,27.2207,27.2732,422600.0
2014-02-11 14:30:00,31.18,31.36,31.15,31.33,627000.0,27.2645,27.4219,27.2382,27.3956,627000.0
2014-02-11 15:00:00,31.33,31.39,31.27,31.36,906000.0,27.3956,27.4481,27.3432,27.4219,906000.0
2014-02-11 15:30:00,31.36,31.44,31.34,31.4,1892800.0,27.4219,27.4918,27.4044,27.4568,1892800.0
2014-02-12 09:30:00,31.51,31.51,30.85,30.88,1575900.0,27.553,27.553,26.9759,27.0021,1575900.0
2014-02-12 10:00:00,30.89,30.94,30.78,30.93,1182000.0,27.0109,27.0546,26.9147,27.0458,1182000.0
2014-02-12 10:30:00,30.92,31.05,30.8,30.82,990200.0,27.0371,27.1508,26.9322,26.9497,990200.0
2014-02-12 11:00:00,30.82,30.91,30.81,30.84,518200.0,26.9497,27.0284,26.9409,26.9672,518200.0
2014-02-12 11:30:00,30.84,31.1,30.81,31.1,513200.0,26.9672,27.1945,26.9409,27.1945,513200.0
2014-02-12 12:00:00,31.09,31.12,31.01,31.05,390300.0,27.1858,27.212,27.1158,27.1508,390300.0
2014-02-12 12:30:00,31.05,31.05,30.91,31.02,360200.0,27.1508,27.1508,27.0284,27.1245,360200.0
2014-02-12 13:00:00,31.02,31.09,30.96,31.06,281000.0,27.1245,27.1858,27.0721,27.1595,281000.0
2014-02-12 13:30:00,31.05,31.26,31.05,31.26,555200.0,27.1508,27.3344,27.1508,27.3344,555200.0
2014-02-12 14:00:00,31.26,31.32,31.17,31.18,556300.0,27.3344,27.3869,27.2557,27.2645,556300.0
2014-02-12 14:30:00,31.17,31.23,31.09,31.12,522200.0,27.2557,27.3082,27.1858,27.212,522200.0
2014-02-12 15:00:00,31.13,31.18,31.09,31.11,590900.0,27.2207,27.2645,27.1858,27.2032,590900.0
2014-02-12 15:30:00,31.12,31.15,31.06,31.12,901800.0,27.212,27.2382,27.1595,27.212,901800.0
2014-02-13 09:30:00,30.79,31.09,30.43,30.89,1224500.0,26.9234,27.1858,26.6086,27.0109,1224500.0
2014-02-13 10:00:00,30.9,31.0,30.82,30.98,736300.0,27.0196,27.1071,26.9497,27.0896,736300.0
2014-02-13 10:30:00,30.98,31.17,30.98,31.12,725400.0,27.0896,27.2557,27.0896,27.212,725400.0
2014-02-13 11:00:00,31.12,31.13,30.96,30.98,416700.0,27.212,27.2207,27.0721,27.0896,416700.0
2014-02-13 11:30:00,30.98,31.07,30.96,30.99,320600.0,27.0896,27.1683,27.0721,27.0983,320600.0
2014-02-13 12:00:00,31.0,31.02,30.83,30.87,475000.0,27.1071,27.1245,26.9584,26.9934,475000.0
2014-02-13 12:30:00,30.88,31.06,30.87,31.05,332000.0,27.0021,27.1595,26.9934,27.1508,332000.0
2014-02-13 13:00:00,31.05,31.14,31.03,31.13,297800.0,27.1508,27.2295,27.1333,27.2207,297800.0
2014-02-13 13:30:00,31.14,31.31,31.13,31.31,626300.0,27.2295,27.3781,27.2207,27.3781,626300.0
2014-02-13 14:00:00,31.31,31.33,31.26,31.29,477800.0,27.3781,27.3956,27.3344,27.3606,477800.0
2014-02-13 14:30:00,31.29,31.45,31.27,31.42,751800.0,27.3606,27.5005,27.3432,27.4743,751800.0
2014-02-13 15:00:00,31.42,31.5,31.4,31.45,571000.0,27.4743,27.5443,27.4568,27.5005,571000.0
2014-02-13 15:30:00,31.45,31.47,31.35,31.35,1146600.0,27.5005,27.518,27.4131,27.4131,1146600.0
2014-02-14 09:30:00,31.19,31.62,31.01,31.3,911400.0,27.2732,27.6492,27.1158,27.3694,911400.0
2014-02-14 10:00:00,31.3,31.38,31.12,31.22,502200.0,27.3694,27.4393,27.212,27.2994,502200.0
2014-02-14 10:30:00,31.22,31.32,31.14,31.14,283300.0,27.2994,27.3869,27.2295,27.2295,283300.0
2014-02-14 11:00:00,31.14,31.22,31.13,31.15,284600.0,27.2295,27.2994,27.2207,27.2382,284600.0
2014-02-14 11:30:00,31.16,31.23,31.04,31.05,461800.0,27.247,27.3082,27.142,27.1508,461800.0
2014-02-14 12:00:00,31.05,31.05,30.94,30.97,734100.0,27.1508,27.1508,27.0546,27.0808,734100.0
2014-02-14 12:30:00,30.98,31.05,30.97,31.0,451700.0,27.0896,27.1508,27.0808,27.1071,451700.0
2014-02-14 13:00:00,31.0,31.17,31.0,31.14,335000.0,27.1071,27.2557,27.1071,27.2295,335000.0
2014-02-14 13:30:00,31.14,31.23,31.11,31.21,397000.0,27.2295,27.3082,27.2032,27.2907,397000.0
2014-02-14 14:00:00,31.21,31.4,31.19,31.4,362000.0,27.2907,27.4568,27.2732,27.4568,362000.0
2014-02-14 14:30:00,31.4,31.44,31.33,31.39,394400.0,27.4568,27.4918,27.3956,27.4481,394400.0
2014-02-14 15:00:00,31.39,31.44,31.36,31.42,354200.0,27.4481,27.4918,27.4219,27.4743,354200.0
2014-02-14 15:30:00,31.42,31.46,31.32,31.35,956500.0,27.4743,27.5093,27.3869,27.4131,956500.0
2014-02-18 09:30:00,31.39,31.59,31.19,31.2,941100.0,27.4481,27.623,27.2732,27.2819,941100.0
2014-02-18 10:00:00,31.19,31.19,30.95,31.01,1139600.0,27.2732,27.2732,27.0633,27.1158,1139600.0
2014-02-18 10:30:00,31.02,31.14,30.99,31.08,648400.0,27.1245,27.2295,27.0983,27.177,648400.0
2014-02-18 11:00:00,31.09,31.14,31.07,31.14,382900.0,27.1858,27.2295,27.1683,27.2295,382900.0
2014-02-18 11:30:00,31.14,31.17,31.02,31.03,412100.0,27.2295,27.2557,27.1245,27.1333,412100.0
2014-02-18 12:00:00,31.02,31.05,30.98,31.04,479800.0,27.1245,27.1508,27.0896,27.142,479800.0
2014-02-18 12:30:00,31.04,31.06,30.99,31.01,364900.0,27.142,27.1595,27.0983,27.1158,364900.0
2014-02-18 13:00:00,31.01,31.06,30.97,30.99,506500.0,27.1158,27.1595,27.0808,27.0983,506500.0
2014-02-18 13:30:00,30.99,31.08,30.97,31.08,286500.0,27.0983,27.177,27.0808,27.177,286500.0
2014-02-18 14:00:00,31.08,31.14,31.07,31.1,520000.0,27.177,27.2295,27.1683,27.1945,520000.0
2014-02-18 14:30:00,31.09,31.15,31.09,31.13,455700.0,27.1858,27.2382,27.1858,27.2207,455700.0
2014-02-18 15:00:00,31.13,31.14,31.03,31.05,634800.0,27.2207,27.2295,27.1333,27.1508,634800.0
2014-02-18 15:30:00,31.05,31.06,30.92,30.93,2306900.0,27.1508,27.1595,27.0371,27.0458,2306900.0
2014-02-19 09:30:00,30.82,30.82,30.45,30.64,1301600.0,27.0026,27.0026,26.6784,26.8449,1301600.0
2014-02-19 10:00:00,30.64,30.9,30.44,30.86,1115600.0,26.8449,27.0726,26.6696,27.0376,1115600.0
2014-02-19 10:30:00,30.86,30.96,30.84,30.9,561600.0,27.0376,27.1252,27.0201,27.0726,561600.0
2014-02-19 11:00:00,30.9,31.04,30.87,30.99,639800.0,27.0726,27.1953,27.0464,27.1515,639800.0
2014-02-19 11:30:00,31.0,31.01,30.82,30.82,490700.0,27.1603,27.169,27.0026,27.0026,490700.0
2014-02-19 12:00:00,30.82,30.9,30.67,30.77,551900.0,27.0026,27.0726,26.8711,26.9588,551900.0
2014-02-19 12:30:00,30.76,30.84,30.74,30.82,310500.0,26.95,27.0201,26.9325,27.0026,310500.0
2014-02-19 13:00:00,30.82,30.94,30.77,30.85,925600.0,27.0026,27.1077,26.9588,27.0288,925600.0
2014-02-19 13:30:00,30.85,30.88,30.77,30.78,268400.0,27.0288,27.0551,26.9588,26.9675,268400.0
2014-02-19 14:00:00,30.77,30.88,30.66,30.88,772700.0,26.9588,27.0551,26.8624,27.0551,772700.0
2014-02-19 14:30:00,30.88,30.91,30.75,30.8,511500.0,27.0551,27.0814,26.9412,26.985,511500.0
2014-02-19 15:00:00,30.8,30.87,30.65,30.7,733700.0,26.985,27.0464,26.8536,26.8974,733700.0
2014-02-19 15:30:00,30.7,30.71,30.48,30.58,1651300.0,26.8974,26.9062,26.7047,26.7923,1651300.0
2014-02-20 09:30:00,30.56,30.97,30.55,30.77,1307100.0,26.7748,27.134,26.766,26.9588,1307100.0
2014-02-20 10:00:00,30.77,31.33,30.75,31.25,1709000.0,26.9588,27.4494,26.9412,27.3793,1709000.0
2014-02-20 10:30:00,31.24,31.51,31.24,31.47,1087400.0,27.3705,27.6071,27.3705,27.572,1087400.0
2014-02-20 11:00:00,31.46,31.66,31.4,31.46,950700.0,27.5633,27.7385,27.5107,27.5633,950700.0
2014-02-20 11:30:00,31.46,31.51,31.39,31.41,696700.0,27.5633,27.6071,27.502,27.5195,696700.0
2014-02-20 12:00:00,31.42,31.52,31.37,31.43,490300.0,27.5282,27.6159,27.4844,27.537,490300.0
2014-02-20 12:30:00,31.43,31.63,31.43,31.61,511100.0,27.537,27.7122,27.537,27.6947,511100.0
2014-02-20 13:00:00,31.61,31.84,31.61,31.73,914900.0,27.6947,27.8962,27.6947,27.7998,914900.0
2014-02-20 13:30:00,31.73,31.81,31.7,31.76,622300.0,27.7998,27.8699,27.7736,27.8261,622300.0
2014-02-20 14:00:00,31.77,31.77,31.53,31.77,506300.0,27.8349,27.8349,27.6246,27.8349,506300.0
2014-02-20 14:30:00,31.77,31.85,31.73,31.84,360700.0,27.8349,27.905,27.7998,27.8962,360700.0
2014-02-20 15:00:00,31.83,31.86,31.75,31.77,854300.0,27.8875,27.9137,27.8174,27.8349,854300.0
2014-02-20 15:30:00,31.77,31.89,31.74,31.84,1202800.0,27.8349,27.94,27.8086,27.8962,1202800.0
2014-02-21 09:30:00,31.88,32.19,31.81,32.06,1683200.0,27.9313,28.2029,27.8699,28.089,1683200.0
2014-02-21 10:00:00,32.06,32.07,31.71,31.84,1193600.0,28.089,28.0977,27.7823,27.8962,1193600.0
2014-02-21 10:30:00,31.84,31.99,31.79,31.81,518800.0,27.8962,28.0276,27.8524,27.8699,518800.0
2014-02-21 11:00:00,31.81,31.91,31.8,31.81,442900.0,27.8699,27.9575,27.8612,27.8699,442900.0
2014-02-21 11:30:00,31.81,31.85,31.78,31.83,435000.0,27.8699,27.905,27.8436,27.8875,435000.0
2014-02-21 12:00:00,31.83,31.97,31.82,31.97,389600.0,27.8875,28.0101,27.8787,28.0101,389600.0
2014-02-21 12:30:00,31.97,31.99,31.87,31.92,354900.0,28.0101,28.0276,27.9225,27.9663,354900.0
2014-02-21 13:00:00,31.92,31.96,31.86,31.93,273300.0,27.9663,28.0014,27.9137,27.9751,273300.0
2014-02-21 13:30:00,31.94,31.95,31.81,31.85,304200.0,27.9838,27.9926,27.8699,27.905,304200.0
2014-02-21 14:00:00,31.85,31.89,31.78,31.84,455800.0,27.905,27.94,27.8436,27.8962,455800.0
2014-02-21 14:30:00,31.84,31.9,31.79,31.86,530700.0,27.8962,27.9488,27.8524,27.9137,530700.0
2014-02-21 15:00:00,31.86,31.94,31.84,31.93,475100.0,27.9137,27.9838,27.8962,27.9751,475100.0
2014-02-21 15:30:00,31.93,31.94,31.76,31.77,1833200.0,27.9751,27.9838,27.8261,27.8349,1833200.0
2014-02-24 09:30:00,31.92,32.12,31.84,32.09,1026200.0,27.9663,28.1415,27.8962,28.1153,1026200.0
2014-02-24 10:00:00,32.1,32.24,32.0,32.24,1145500.0,28.124,28.2467,28.0364,28.2467,1145500.0
2014-02-24 10:30:00,32.24,32.33,32.18,32.31,747900.0,28.2467,28.3255,28.1941,28.308,747900.0
2014-02-24 11:00:00,32.31,32.35,32.28,32.35,575300.0,28.308,28.343,28.2817,28.343,575300.0
2014-02-24 11:30:00,32.35,32.55,32.33,32.55,791900.0,28.343,28.5183,28.3255,28.5183,791900.0
2014-02-24 12:00:00,32.55,32.73,32.53,32.67,794200.0,28.5183,28.676,28.5008,28.6234,794200.0
2014-02-24 12:30:00,32.67,32.71,32.61,32.62,571000.0,28.6234,28.6585,28.5708,28.5796,571000.0
2014-02-24 13:00:00,32.63,32.69,32.6,32.66,508600.0,28.5884,28.6409,28.5621,28.6147,508600.0
2014-02-24 13:30:00,32.66,32.67,32.6,32.65,436700.0,28.6147,28.6234,28.5621,28.6059,436700.0
2014-02-24 14:00:00,32.64,32.68,32.53,32.54,530800.0,28.5971,28.6322,28.5008,28.5095,530800.0
2014-02-24 14:30:00,32.54,32.61,32.51,32.51,356500.0,28.5095,28.5708,28.4832,28.4832,356500.0
2014-02-24 15:00:00,32.51,32.52,32.36,32.37,626500.0,28.4832,28.492,28.3518,28.3606,626500.0
2014-02-24 15:30:00,32.37,32.51,32.37,32.43,1645800.0,28.3606,28.4832,28.3606,28.4131,1645800.0
2014-02-25 09:30:00,32.62,33.05,32.62,32.78,1973700.0,28.5796,28.9563,28.5796,28.7198,1973700.0
2014-02-25 10:00:00,32.78,33.17,32.68,33.12,1770600.0,28.7198,29.0615,28.6322,29.0177,1770600.0
2014-02-25 10:30:00,33.13,33.42,33.1,33.26,1246800.0,29.0264,29.2805,29.0002,29.1403,1246800.0
2014-02-25 11:00:00,33.27,33.32,33.08,33.32,972400.0,29.1491,29.1929,28.9826,29.1929,972400.0
2014-02-25 11:30:00,33.32,33.44,33.22,33.24,1193900.0,29.1929,29.298,29.1053,29.1228,1193900.0
2014-02-25 12:00:00,33.24,33.26,33.1,33.2,753200.0,29.1228,29.1403,29.0002,29.0878,753200.0
2014-02-25 12:30:00,33.2,33.41,33.19,33.36,667400.0,29.0878,29.2718,29.079,29.2279,667400.0
2014-02-25 13:00:00,33.36,33.39,33.3,33.38,555600.0,29.2279,29.2542,29.1754,29.2455,555600.0
2014-02-25 13:30:00,33.38,33.5,33.37,33.4,828400.0,29.2455,29.3506,29.2367,29.263,828400.0
2014-02-25 14:00:00,33.4,33.42,33.18,33.26,864600.0,29.263,29.2805,29.0702,29.1403,864600.0
2014-02-25 14:30:00,33.25,33.36,33.22,33.28,568600.0,29.1316,29.2279,29.1053,29.1579,568600.0
2014-02-25 15:00:00,33.28,33.3,33.03,33.13,912000.0,29.1579,29.1754,28.9388,29.0264,912000.0
2014-02-25 15:30:00,33.14,33.25,33.13,33.24,1499100.0,29.0352,29.1316,29.0264,29.1228,1499100.0
2014-02-26 09:30:00,33.46,33.52,33.09,33.1,1091200.0,29.3156,29.3681,28.9914,29.0002,1091200.0
2014-02-26 10:00:00,33.1,33.4,33.1,33.28,704400.0,29.0002,29.263,29.0002,29.1579,704400.0
2014-02-26 10:30:00,33.28,33.6,33.28,33.53,1028800.0,29.1579,29.4382,29.1579,29.3769,1028800.0
2014-02-26 11:00:00,33.52,33.56,33.43,33.44,534400.0,29.3681,29.4032,29.2893,29.298,534400.0
2014-02-26 11:30:00,33.44,33.65,33.43,33.64,617000.0,29.298,29.482,29.2893,29.4733,617000.0
2014-02-26 12:00:00,33.64,33.73,33.58,33.67,552000.0,29.4733,29.5521,29.4207,29.4995,552000.0
2014-02-26 12:30:00,33.68,33.75,33.64,33.66,504600.0,29.5083,29.5696,29.4733,29.4908,504600.0
2014-02-26 13:00:00,33.65,33.69,33.55,33.68,475700.0,29.482,29.5171,29.3944,29.5083,475700.0
2014-02-26 13:30:00,33.68,33.7,33.5,33.52,492300.0,29.5083,29.5258,29.3506,29.3681,492300.0
2014-02-26 14:00:00,33.51,33.54,33.34,33.36,882000.0,29.3594,29.3857,29.2104,29.2279,882000.0
2014-02-26 14:30:00,33.35,33.45,33.3,33.4,948800.0,29.2192,29.3068,29.1754,29.263,948800.0
2014-02-26 15:00:00,33.41,33.52,33.32,33.42,967700.0,29.2718,29.3681,29.1929,29.2805,967700.0
2014-02-26 15:30:00,33.42,33.54,33.41,33.5,1211800.0,29.2805,29.3857,29.2718,29.3506,1211800.0
2014-02-27 09:30:00,33.39,33.78,33.37,33.55,1088200.0,29.2542,29.5959,29.2367,29.3944,1088200.0
2014-02-27 10:00:00,33.56,33.84,33.53,33.77,1098200.0,29.4032,29.6485,29.3769,29.5872,1098200.0
2014-02-27 10:30:00,33.77,33.95,33.76,33.77,513600.0,29.5872,29.7449,29.5784,29.5872,513600.0
2014-02-27 11:00:00,33.78,33.92,33.78,33.92,474600.0,29.5959,29.7186,29.5959,29.7186,474600.0
2014-02-27 11:30:00,33.91,33.91,33.67,33.76,564100.0,29.7098,29.7098,29.4995,29.5784,564100.0
2014-02-27 12:00:00,33.77,33.83,33.7,33.76,328800.0,29.5872,29.6397,29.5258,29.5784,328800.0
2014-02-27 12:30:00,33.76,33.77,33.68,33.71,408600.0,29.5784,29.5872,29.5083,29.5346,408600.0
2014-02-27 13:00:00,33.7,33.77,33.67,33.76,486100.0,29.5258,29.5872,29.4995,29.5784,486100.0
2014-02-27 13:30:00,33.77,33.83,33.68,33.68,575000.0,29.5872,29.6397,29.5083,29.5083,575000.0
2014-02-27 14:00:00,33.68,33.71,33.46,33.46,879400.0,29.5083,29.5346,29.3156,29.3156,879400.0
2014-02-27 14:30:00,33.46,33.53,33.4,33.5,814400.0,29.3156,29.3769,29.263,29.3506,814400.0
2014-02-27 15:00:00,33.49,33.53,33.42,33.45,947000.0,29.3418,29.3769,29.2805,29.3068,947000.0
2014-02-27 15:30:00,33.45,33.47,33.28,33.33,1956000.0,29.3068,29.3243,29.1579,29.2017,1956000.0
2014-02-28 09:30:00,32.93,33.2,32.66,33.02,1839200.0,28.8512,29.0878,28.6147,28.9301,1839200.0
2014-02-28 10:00:00,33.01,33.25,32.92,33.24,935600.0,28.9213,29.1316,28.8424,29.1228,935600.0
2014-02-28 10:30:00,33.24,33.45,33.15,33.4,962100.0,29.1228,29.3068,29.044,29.263,962100.0
2014-02-28 11:00:00,33.4,33.41,33.14,33.24,509400.0,29.263,29.2718,29.0352,29.1228,509400.0
2014-02-28 11:30:00,33.24,33.4,33.2,33.35,430900.0,29.1228,29.263,29.0878,29.2192,430900.0
2014-02-28 12:00:00,33.35,33.35,33.16,33.26,292400.0,29.2192,29.2192,29.0527,29.1403,292400.0
2014-02-28 12:30:00,33.26,33.28,33.19,33.24,254000.0,29.1403,29.1579,29.079,29.1228,254000.0
2014-02-28 13:00:00,33.24,33.39,33.24,33.34,271500.0,29.1228,29.2542,29.1228,29.2104,271500.0
2014-02-28 13:30:00,33.33,33.39,33.24,33.26,432700.0,29.2017,29.2542,29.1228,29.1403,432700.0
2014-02-28 14:00:00,33.26,33.3,33.12,33.28,440000.0,29.1403,29.1754,29.0177,29.1579,440000.0
2014-02-28 14:30:00,33.29,33.35,33.09,33.12,811900.0,29.1666,29.2192,28.9914,29.0177,811900.0
2014-02-28 15:00:00,33.13,33.15,33.0,33.05,1331800.0,29.0264,29.044,28.9125,28.9563,1331800.0
2014-02-28 15:30:00,33.05,33.24,33.04,33.2,1322500.0,28.9563,29.1228,28.9476,29.0878,1322500.0
2014-03-03 09:30:00,32.38,32.63,32.02,32.5,1853700.0,28.3693,28.5884,28.0539,28.4745,1853700.0
2014-03-03 10:00:00,32.51,32.61,32.1,32.21,1836500.0,28.4832,28.5708,28.124,28.2204,1836500.0
2014-03-03 10:30:00,32.21,32.37,32.16,32.27,967700.0,28.2204,28.3606,28.1766,28.273,967700.0
2014-03-03 11:00:00,32.27,32.29,32.05,32.21,751600.0,28.273,28.2905,28.0802,28.2204,751600.0
2014-03-03 11:30:00,32.21,32.22,32.04,32.04,854900.0,28.2204,28.2292,28.0714,28.0714,854900.0
2014-03-03 12:00:00,32.04,32.15,31.9,32.05,1286500.0,28.0714,28.1678,27.9488,28.0802,1286500.0
2014-03-03 12:30:00,32.05,32.18,32.01,32.17,658500.0,28.0802,28.1941,28.0452,28.1853,658500.0
2014-03-03 13:00:00,32.17,32.34,32.16,32.28,530800.0,28.1853,28.3343,28.1766,28.2817,530800.0
2014-03-03 13:30:00,32.28,32.41,32.18,32.38,513200.0,28.2817,28.3956,28.1941,28.3693,513200.0
2014-03-03 14:00:00,32.38,32.59,32.32,32.54,986400.0,28.3693,28.5533,28.3168,28.5095,986400.0
2014-03-03 14:30:00,32.54,32.73,32.48,32.67,704300.0,28.5095,28.676,28.4569,28.6234,704300.0
2014-03-03 15:00:00,32.66,32.71,32.49,32.51,1004500.0,28.6147,28.6585,28.4657,28.4832,1004500.0
2014-03-03 15:30:00,32.51,32.61,32.48,32.6,1595000.0,28.4832,28.5708,28.4569,28.5621,1595000.0
2014-03-04 09:30:00,33.5,34.19,33.48,33.91,2626900.0,29.3506,29.9551,29.3331,29.7098,2626900.0
2014-03-04 10:00:00,33.91,33.95,33.6,33.76,971500.0,29.7098,29.7449,29.4382,29.5784,971500.0
2014-03-04 10:30:00,33.75,34.01,33.72,33.99,779200.0,29.5696,29.7974,29.5434,29.7799,779200.0
2014-03-04 11:00:00,33.99,34.1,33.98,34.07,598200.0,29.7799,29.8763,29.7712,29.85,598200.0
2014-03-04 11:30:00,34.07,34.08,33.96,34.03,591000.0,29.85,29.8588,29.7536,29.815,591000.0
2014-03-04 12:00:00,34.03,34.22,34.0,34.2,755500.0,29.815,29.9814,29.7887,29.9639,755500.0
2014-03-04 12:30:00,34.19,34.45,34.15,34.44,704600.0,29.9551,30.1829,29.9201,30.1742,704600.0
2014-03-04 13:00:00,34.44,34.52,34.27,34.51,752900.0,30.1742,30.2443,30.0252,30.2355,752900.0
2014-03-04 13:30:00,34.5,34.72,34.43,34.48,1281900.0,30.2267,30.4195,30.1654,30.2092,1281900.0
2014-03-04 14:00:00,34.49,34.58,34.4,34.46,683500.0,30.218,30.2968,30.1391,30.1917,683500.0
2014-03-04 14:30:00,34.46,34.53,34.4,34.43,527800.0,30.1917,30.253,30.1391,30.1654,527800.0
2014-03-04 15:00:00,34.43,34.49,34.36,34.47,596900.0,30.1654,30.218,30.1041,30.2005,596900.0
2014-03-04 15:30:00,34.48,34.48,34.39,34.45,1044000.0,30.2092,30.2092,30.1304,30.1829,1044000.0
2014-03-05 09:30:00,34.85,35.11,34.62,35.02,1826700.0,30.5334,30.7612,30.3319,30.6823,1826700.0
2014-03-05 10:00:00,35.03,35.15,34.74,34.78,1526300.0,30.6911,30.7962,30.437,30.4721,1526300.0
2014-03-05 10:30:00,34.78,34.98,34.74,34.87,864000.0,30.4721,30.6473,30.437,30.5509,864000.0
2014-03-05 11:00:00,34.87,34.91,34.73,34.74,480700.0,30.5509,30.586,30.4283,30.437,480700.0
2014-03-05 11:30:00,34.74,34.94,34.7,34.77,697800.0,30.437,30.6122,30.402,30.4633,697800.0
2014-03-05 12:00:00,34.76,34.77,34.64,34.69,480500.0,30.4545,30.4633,30.3494,30.3932,480500.0
2014-03-05 12:30:00,34.68,34.77,34.65,34.67,555500.0,30.3844,30.4633,30.3582,30.3757,555500.0
2014-03-05 13:00:00,34.66,34.8,34.64,34.7,494700.0,30.3669,30.4896,30.3494,30.402,494700.0
2014-03-05 13:30:00,34.7,34.71,34.61,34.62,556600.0,30.402,30.4107,30.3231,30.3319,556600.0
2014-03-05 14:00:00,34.62,34.73,34.61,34.64,494700.0,30.3319,30.4283,30.3231,30.3494,494700.0
2014-03-05 14:30:00,34.64,34.81,34.64,34.68,689100.0,30.3494,30.4983,30.3494,30.3844,689100.0
2014-03-05 15:00:00,34.69,34.73,34.66,34.69,357400.0,30.3932,30.4283,30.3669,30.3932,357400.0
2014-03-05 15:30:00,34.7,34.77,34.65,34.71,1290100.0,30.402,30.4633,30.3582,30.4107,1290100.0
2014-03-06 09:30:00,35.01,35.49,35.01,35.42,1544400.0,30.6736,31.0941,30.6736,31.0328,1544400.0
2014-03-06 10:00:00,35.41,35.48,35.07,35.15,1107400.0,31.024,31.0854,30.7261,30.7962,1107400.0
2014-03-06 10:30:00,35.16,35.18,35.03,35.18,578700.0,30.805,30.8225,30.6911,30.8225,578700.0
2014-03-06 11:00:00,35.18,35.36,35.15,35.36,777000.0,30.8225,30.9802,30.7962,30.9802,777000.0
2014-03-06 11:30:00,35.36,35.42,35.3,35.37,908100.0,30.9802,31.0328,30.9277,30.989,908100.0
2014-03-06 12:00:00,35.37,35.53,35.36,35.51,699400.0,30.989,31.1292,30.9802,31.1116,699400.0
2014-03-06 12:30:00,35.51,35.58,35.4,35.41,715600.0,31.1116,31.173,31.0153,31.024,715600.0
2014-03-06 13:00:00,35.41,35.5,35.36,35.49,576400.0,31.024,31.1029,30.9802,31.0941,576400.0
2014-03-06 13:30:00,35.5,35.55,35.2,35.2,804600.0,31.1029,31.1467,30.84,30.84,804600.0
2014-03-06 14:00:00,35.2,35.36,35.1,35.34,762700.0,30.84,30.9802,30.7524,30.9627,762700.0
2014-03-06 14:30:00,35.34,35.41,35.3,35.36,475000.0,30.9627,31.024,30.9277,30.9802,475000.0
2014-03-06 15:00:00,35.37,35.47,35.34,35.47,500200.0,30.989,31.0766,30.9627,31.0766,500200.0
2014-03-06 15:30:00,35.47,35.49,35.34,35.38,1546700.0,31.0766,31.0941,30.9627,30.9977,1546700.0
2014-03-07 09:30:00,35.72,35.85,34.8,35.35,1786000.0,31.2956,31.4095,30.4896,30.9715,1786000.0
2014-03-07 10:00:00,35.35,35.74,35.25,35.63,1135700.0,30.9715,31.3132,30.8838,31.2168,1135700.0
2014-03-07 10:30:00,35.64,35.65,35.37,35.42,754900.0,31.2255,31.2343,30.989,31.0328,754900.0
2014-03-07 11:00:00,35.41,35.41,35.04,35.3,971700.0,31.024,31.024,30.6999,30.9277,971700.0
2014-03-07 11:30:00,35.29,35.39,35.24,35.35,718900.0,30.9189,31.0065,30.8751,30.9715,718900.0
2014-03-07 12:00:00,35.36,35.44,35.26,35.37,520800.0,30.9802,31.0503,30.8926,30.989,520800.0
2014-03-07 12:30:00,35.37,35.42,35.24,35.29,534800.0,30.989,31.0328,30.8751,30.9189,534800.0
2014-03-07 13:00:00,35.29,35.29,35.14,35.21,521100.0,30.9189,30.9189,30.7875,30.8488,521100.0
2014-03-07 13:30:00,35.2,35.25,35.15,35.21,355500.0,30.84,30.8838,30.7962,30.8488,355500.0
2014-03-07 14:00:00,35.21,35.29,35.07,35.07,599400.0,30.8488,30.9189,30.7261,30.7261,599400.0
2014-03-07 14:30:00,35.08,35.32,35.06,35.24,645600.0,30.7349,30.9452,30.7174,30.8751,645600.0
2014-03-07 15:00:00,35.25,35.33,35.22,35.25,746700.0,30.8838,30.9539,30.8576,30.8838,746700.0
2014-03-07 15:30:00,35.25,35.39,35.15,35.35,1520200.0,30.8838,31.0065,30.7962,30.9715,1520200.0
2014-03-10 09:30:00,35.37,35.82,35.03,35.53,1697600.0,30.989,31.3832,30.6911,31.1292,1697600.0
2014-03-10 10:00:00,35.52,35.63,35.36,35.47,704400.0,31.1204,31.2168,30.9802,31.0766,704400.0
2014-03-10 10:30:00,35.46,35.46,34.71,34.89,1724500.0,31.0678,31.0678,30.4107,30.5684,1724500.0
2014-03-10 11:00:00,34.89,35.21,34.74,35.14,1202900.0,30.5684,30.8488,30.437,30.7875,1202900.0
2014-03-10 11:30:00,35.13,35.17,34.92,34.93,515600.0,30.7787,30.8138,30.5947,30.6035,515600.0
2014-03-10 12:00:00,34.92,35.02,34.86,34.94,368000.0,30.5947,30.6823,30.5422,30.6122,368000.0
2014-03-10 12:30:00,34.95,35.13,34.91,35.11,346100.0,30.621,30.7787,30.586,30.7612,346100.0
2014-03-10 13:00:00,35.12,35.15,35.01,35.12,421400.0,30.7699,30.7962,30.6736,30.7699,421400.0
2014-03-10 13:30:00,35.13,35.14,35.02,35.05,367600.0,30.7787,30.7875,30.6823,30.7086,367600.0
2014-03-10 14:00:00,35.04,35.16,34.98,35.1,356200.0,30.6999,30.805,30.6473,30.7524,356200.0
2014-03-10 14:30:00,35.1,35.24,35.09,35.22,294500.0,30.7524,30.8751,30.7437,30.8576,294500.0
2014-03-10 15:00:00,35.21,35.25,35.07,35.14,790400.0,30.8488,30.8838,30.7261,30.7875,790400.0
2014-03-10 15:30:00,35.13,35.26,35.12,35.18,1016700.0,30.7787,30.8926,30.7699,30.8225,1016700.0
2014-03-11 09:30:00,35.06,35.23,34.79,35.11,1129100.0,30.7174,30.8663,30.4808,30.7612,1129100.0
2014-03-11 10:00:00,35.1,35.38,35.07,35.35,736900.0,30.7524,30.9977,30.7261,30.9715,736900.0
2014-03-11 10:30:00,35.36,35.38,35.17,35.31,597300.0,30.9802,30.9977,30.8138,30.9364,597300.0
2014-03-11 11:00:00,35.31,35.37,35.23,35.34,538300.0,30.9364,30.989,30.8663,30.9627,538300.0
2014-03-11 11:30:00,35.34,35.43,35.25,35.36,573200.0,30.9627,31.0416,30.8838,30.9802,573200.0
2014-03-11 12:00:00,35.35,35.45,35.3,35.43,439200.0,30.9715,31.0591,30.9277,31.0416,439200.0
2014-03-11 12:30:00,35.43,35.44,35.28,35.28,610100.0,31.0416,31.0503,30.9101,30.9101,610100.0
2014-03-11 13:00:00,35.28,35.34,35.22,35.25,420700.0,30.9101,30.9627,30.8576,30.8838,420700.0
2014-03-11 13:30:00,35.25,35.43,35.24,35.41,599000.0,30.8838,31.0416,30.8751,31.024,599000.0
2014-03-11 14:00:00,35.41,35.42,35.15,35.18,497600.0,31.024,31.0328,30.7962,30.8225,497600.0
2014-03-11 14:30:00,35.17,35.19,34.86,34.9,1128400.0,30.8138,30.8313,30.5422,30.5772,1128400.0
2014-03-11 15:00:00,34.9,34.93,34.77,34.85,956400.0,30.5772,30.6035,30.4633,30.5334,956400.0
2014-03-11 15:30:00,34.84,34.92,34.8,34.92,1228000.0,30.5246,30.5947,30.4896,30.5947,1228000.0
2014-03-12 09:30:00,34.6,34.84,34.21,34.51,1417500.0,30.3144,30.5246,29.9727,30.2355,1417500.0
2014-03-12 10:00:00,34.5,34.71,34.46,34.66,754800.0,30.2267,30.4107,30.1917,30.3669,754800.0
2014-03-12 10:30:00,34.66,34.79,34.65,34.74,1054500.0,30.3669,30.4808,30.3582,30.437,1054500.0
2014-03-12 11:00:00,34.75,34.76,34.67,34.73,733100.0,30.4458,30.4545,30.3757,30.4283,733100.0
2014-03-12 11:30:00,34.74,34.76,34.64,34.66,464000.0,30.437,30.4545,30.3494,30.3669,464000.0
2014-03-12 12:00:00,34.65,34.73,34.61,34.63,445300.0,30.3582,30.4283,30.3231,30.3406,445300.0
2014-03-12 12:30:00,34.64,34.7,34.58,34.7,292000.0,30.3494,30.402,30.2968,30.402,292000.0
2014-03-12 13:00:00,34.69,34.69,34.56,34.59,218900.0,30.3932,30.3932,30.2793,30.3056,218900.0
2014-03-12 13:30:00,34.6,34.64,34.56,34.62,289100.0,30.3144,30.3494,30.2793,30.3319,289100.0
2014-03-12 14:00:00,34.62,34.75,34.59,34.63,478500.0,30.3319,30.4458,30.3056,30.3406,478500.0
2014-03-12 14:30:00,34.63,34.63,34.56,34.56,472000.0,30.3406,30.3406,30.2793,30.2793,472000.0
2014-03-12 15:00:00,34.56,34.65,34.55,34.56,615100.0,30.2793,30.3582,30.2706,30.2793,615100.0
2014-03-12 15:30:00,34.56,34.57,34.45,34.51,1976600.0,30.2793,30.2881,30.1829,30.2355,1976600.0
2014-03-13 09:30:00,34.76,34.78,34.51,34.71,837900.0,30.4545,30.4721,30.2355,30.4107,837900.0
2014-03-13 10:00:00,34.71,34.75,34.62,34.74,878400.0,30.4107,30.4458,30.3319,30.437,878400.0
2014-03-13 10:30:00,34.74,34.75,34.36,34.38,822400.0,30.437,30.4458,30.1041,30.1216,822400.0
2014-03-13 11:00:00,34.38,34.45,34.08,34.1,897700.0,30.1216,30.1829,29.8588,29.8763,897700.0
2014-03-13 11:30:00,34.1,34.19,33.98,34.02,868100.0,29.8763,29.9551,29.7712,29.8062,868100.0
2014-03-13 12:00:00,34.02,34.11,34.0,34.02,493300.0,29.8062,29.8851,29.7887,29.8062,493300.0
2014-03-13 12:30:00,34.02,34.03,33.52,33.55,1654200.0,29.8062,29.815,29.3681,29.3944,1654200.0
2014-03-13 13:00:00,33.54,33.84,33.3,33.83,1258600.0,29.3857,29.6485,29.1754,29.6397,1258600.0
2014-03-13 13:30:00,33.84,33.86,33.6,33.75,661700.0,29.6485,29.666,29.4382,29.5696,661700.0
2014-03-13 14:00:00,33.75,33.75,33.53,33.68,615800.0,29.5696,29.5696,29.3769,29.5083,615800.0
2014-03-13 14:30:00,33.68,33.8,33.51,33.55,665700.0,29.5083,29.6134,29.3594,29.3944,665700.0
2014-03-13 15:00:00,33.56,33.6,33.29,33.42,1247300.0,29.4032,29.4382,29.1666,29.2805,1247300.0
2014-03-13 15:30:00,33.42,33.64,33.35,33.58,1635100.0,29.2805,29.4733,29.2192,29.4207,1635100.0
2014-03-14 09:30:00,33.48,33.91,33.25,33.72,1042700.0,29.3331,29.7098,29.1316,29.5434,1042700.0
2014-03-14 10:00:00,33.7,34.18,33.7,34.02,1289100.0,29.5258,29.9464,29.5258,29.8062,1289100.0
2014-03-14 10:30:00,34.02,34.18,34.01,34.02,804300.0,29.8062,29.9464,29.7974,29.8062,804300.0
2014-03-14 11:00:00,34.03,34.09,33.96,34.05,1011800.0,29.815,29.8675,29.7536,29.8325,1011800.0
2014-03-14 11:30:00,34.05,34.38,34.04,34.33,738000.0,29.8325,30.1216,29.8237,30.0778,738000.0
2014-03-14 12:00:00,34.33,34.57,34.27,34.44,1007100.0,30.0778,30.2881,30.0252,30.1742,1007100.0
2014-03-14 12:30:00,34.43,34.63,34.37,34.5,1249700.0,30.1654,30.3406,30.1128,30.2267,1249700.0
2014-03-14 13:00:00,34.51,34.52,34.4,34.43,632400.0,30.2355,30.2443,30.1391,30.1654,632400.0
2014-03-14 13:30:00,34.43,34.5,34.41,34.44,605900.0,30.1654,30.2267,30.1479,30.1742,605900.0
2014-03-14 14:00:00,34.43,34.48,34.37,34.41,537200.0,30.1654,30.2092,30.1128,30.1479,537200.0
2014-03-14 14:30:00,34.4,34.43,34.23,34.23,474000.0,30.1391,30.1654,29.9902,29.9902,474000.0
2014-03-14 15:00:00,34.24,34.3,34.08,34.16,627800.0,29.9989,30.0515,29.8588,29.9289,627800.0
2014-03-14 15:30:00,34.17,34.21,34.02,34.11,997000.0,29.9376,29.9727,29.8062,29.8851,997000.0
2014-03-17 09:30:00,34.58,34.58,34.13,34.15,1176600.0,30.2968,30.2968,29.9026,29.9201,1176600.0
2014-03-17 10:00:00,34.15,34.35,33.87,33.89,1124200.0,29.9201,30.0953,29.6748,29.6923,1124200.0
2014-03-17 10:30:00,33.89,34.02,33.75,33.85,978100.0,29.6923,29.8062,29.5696,29.6573,978100.0
2014-03-17 11:00:00,33.85,34.04,33.84,33.98,555600.0,29.6573,29.8237,29.6485,29.7712,555600.0
2014-03-17 11:30:00,33.98,34.01,33.93,34.01,357100.0,29.7712,29.7974,29.7273,29.7974,357100.0
2014-03-17 12:00:00,34.01,34.11,33.98,34.11,569900.0,29.7974,29.8851,29.7712,29.8851,569900.0
2014-03-17 12:30:00,34.11,34.18,34.08,34.17,435800.0,29.8851,29.9464,29.8588,29.9376,435800.0
2014-03-17 13:00:00,34.18,34.23,34.15,34.16,501700.0,29.9464,29.9902,29.9201,29.9289,501700.0
2014-03-17 13:30:00,34.17,34.3,34.14,34.23,546900.0,29.9376,30.0515,29.9113,29.9902,546900.0
2014-03-17 14:00:00,34.23,34.37,34.2,34.37,631600.0,29.9902,30.1128,29.9639,30.1128,631600.0
2014-03-17 14:30:00,34.36,34.38,34.27,34.28,289400.0,30.1041,30.1216,30.0252,30.034,289400.0
2014-03-17 15:00:00,34.29,34.29,34.17,34.22,420900.0,30.0428,30.0428,29.9376,29.9814,420900.0
2014-03-17 15:30:00,34.23,34.27,34.14,34.2,995200.0,29.9902,30.0252,29.9113,29.9639,995200.0
2014-03-18 09:30:00,34.49,34.58,34.35,34.49,1248100.0,30.218,30.2968,30.0953,30.218,1248100.0
2014-03-18 10:00:00,34.5,34.5,34.42,34.5,971200.0,30.2267,30.2267,30.1567,30.2267,971200.0
2014-03-18 10:30:00,34.5,34.5,34.15,34.15,918700.0,30.2267,30.2267,29.9201,29.9201,918700.0
2014-03-18 11:00:00,34.16,34.3,34.06,34.3,527000.0,29.9289,30.0515,29.8412,30.0515,527000.0
2014-03-18 11:30:00,34.29,34.4,34.19,34.36,580800.0,30.0428,30.1391,29.9551,30.1041,580800.0
2014-03-18 12:00:00,34.36,34.4,34.19,34.19,447200.0,30.1041,30.1391,29.9551,29.9551,447200.0
2014-03-18 12:30:00,34.19,34.21,34.08,34.16,288800.0,29.9551,29.9727,29.8588,29.9289,288800.0
2014-03-18 13:00:00,34.16,34.2,34.05,34.19,251900.0,29.9289,29.9639,29.8325,29.9551,251900.0
2014-03-18 13:30:00,34.2,34.34,34.2,34.28,342900.0,29.9639,30.0866,29.9639,30.034,342900.0
2014-03-18 14:00:00,34.28,34.3,34.21,34.28,292900.0,30.034,30.0515,29.9727,30.034,292900.0
2014-03-18 14:30:00,34.29,34.29,34.2,34.22,207400.0,30.0428,30.0428,29.9639,29.9814,207400.0
2014-03-18 15:00:00,34.22,34.25,34.12,34.15,312600.0,29.9814,30.0077,29.8938,29.9201,312600.0
2014-03-18 15:30:00,34.16,34.18,34.06,34.07,1500900.0,29.9289,29.9464,29.8412,29.85,1500900.0
2014-03-19 09:30:00,34.1,34.32,33.86,33.97,1117000.0,29.8763,30.069,29.666,29.7624,1117000.0
2014-03-19 10:00:00,33.97,33.97,33.63,33.8,1134400.0,29.7624,29.7624,29.4645,29.6134,1134400.0
2014-03-19 10:30:00,33.79,33.87,33.7,33.83,381800.0,29.6047,29.6748,29.5258,29.6397,381800.0
2014-03-19 11:00:00,33.83,33.99,33.83,33.92,539300.0,29.6397,29.7799,29.6397,29.7186,539300.0
2014-03-19 11:30:00,33.93,33.93,33.8,33.91,304700.0,29.7273,29.7273,29.6134,29.7098,304700.0
2014-03-19 12:00:00,33.9,33.96,33.79,33.82,347600.0,29.7011,29.7536,29.6047,29.631,347600.0
2014-03-19 12:30:00,33.82,33.92,33.8,33.89,171300.0,29.631,29.7186,29.6134,29.6923,171300.0
2014-03-19 13:00:00,33.9,33.92,33.83,33.85,186600.0,29.7011,29.7186,29.6397,29.6573,186600.0
2014-03-19 13:30:00,33.85,33.87,33.75,33.8,298400.0,29.6573,29.6748,29.5696,29.6134,298400.0
2014-03-19 14:00:00,33.81,33.83,33.63,33.72,550300.0,29.6222,29.6397,29.4645,29.5434,550300.0
2014-03-19 14:30:00,33.73,33.84,33.55,33.77,820400.0,29.5521,29.6485,29.3944,29.5872,820400.0
2014-03-19 15:00:00,33.76,33.8,33.33,33.63,1091500.0,29.5784,29.6134,29.2017,29.4645,1091500.0
2014-03-19 15:30:00,33.63,33.81,33.59,33.73,1529100.0,29.4645,29.6222,29.4295,29.5521,1529100.0
2014-03-20 09:30:00,33.8,33.8,33.3,33.38,567900.0,29.6134,29.6134,29.1754,29.2455,567900.0
2014-03-20 10:00:00,33.39,33.66,33.3,33.43,577400.0,29.2542,29.4908,29.1754,29.2893,577400.0
2014-03-20 10:30:00,33.43,33.58,33.35,33.57,485200.0,29.2893,29.4207,29.2192,29.4119,485200.0
2014-03-20 11:00:00,33.57,33.85,33.56,33.82,548900.0,29.4119,29.6573,29.4032,29.631,548900.0
2014-03-20 11:30:00,33.82,33.89,33.72,33.83,337500.0,29.631,29.6923,29.5434,29.6397,337500.0
2014-03-20 12:00:00,33.84,33.85,33.7,33.83,499200.0,29.6485,29.6573,29.5258,29.6397,499200.0
2014-03-20 12:30:00,33.83,33.9,33.81,33.89,482500.0,29.6397,29.7011,29.6222,29.6923,482500.0
2014-03-20 13:00:00,33.89,33.91,33.7,33.7,502500.0,29.6923,29.7098,29.5258,29.5258,502500.0
2014-03-20 13:30:00,33.7,33.78,33.66,33.69,282500.0,29.5258,29.5959,29.4908,29.5171,282500.0
2014-03-20 14:00:00,33.7,33.75,33.58,33.7,410000.0,29.5258,29.5696,29.4207,29.5258,410000.0
2014-03-20 14:30:00,33.7,33.71,33.61,33.64,228500.0,29.5258,29.5346,29.447,29.4733,228500.0
2014-03-20 15:00:00,33.65,33.69,33.56,33.59,457200.0,29.482,29.5171,29.4032,29.4295,457200.0
2014-03-20 15:30:00,33.59,33.64,33.56,33.63,1107400.0,29.4295,29.4733,29.4032,29.4645,1107400.0
2014-03-21 09:30:00,34.07,34.07,33.39,33.59,1645700.0,29.85,29.85,29.2542,29.4295,1645700.0
2014-03-21 10:00:00,33.59,33.66,33.51,33.57,450900.0,29.4295,29.4908,29.3594,29.4119,450900.0
2014-03-21 10:30:00,33.56,33.67,33.48,33.65,623700.0,29.4032,29.4995,29.3331,29.482,623700.0
2014-03-21 11:00:00,33.65,33.7,33.51,33.59,350100.0,29.482,29.5258,29.3594,29.4295,350100.0
2014-03-21 11:30:00,33.6,33.68,33.53,33.55,395000.0,29.4382,29.5083,29.3769,29.3944,395000.0
2014-03-21 12:00:00,33.55,33.58,33.47,33.51,287100.0,29.3944,29.4207,29.3243,29.3594,287100.0
2014-03-21 12:30:00,33.5,33.54,33.46,33.46,280700.0,29.3506,29.3857,29.3156,29.3156,280700.0
2014-03-21 13:00:00,33.46,33.46,33.26,33.35,564900.0,29.3156,29.3156,29.1403,29.2192,564900.0
2014-03-21 13:30:00,33.34,33.34,32.93,33.02,1196700.0,29.2104,29.2104,28.8512,28.9301,1196700.0
2014-03-21 14:00:00,33.02,33.02,32.88,32.93,669200.0,28.9301,28.9301,28.8074,28.8512,669200.0
2014-03-21 14:30:00,32.93,33.05,32.8,33.02,906000.0,28.8512,28.9563,28.7373,28.9301,906000.0
2014-03-21 15:00:00,33.02,33.09,32.92,33.09,864400.0,28.9301,28.9914,28.8424,28.9914,864400.0
2014-03-21 15:30:00,33.08,33.24,32.99,33.2,3722100.0,28.9826,29.1228,28.9038,29.0878,3722100.0
2014-03-24 09:30:00,33.11,33.53,32.91,33.36,1343800.0,29.0089,29.3769,28.8337,29.2279,1343800.0
2014-03-24 10:00:00,33.36,33.36,32.85,32.86,731400.0,29.2279,29.2279,28.7811,28.7899,731400.0
2014-03-24 10:30:00,32.85,32.95,32.67,32.93,830800.0,28.7811,28.8687,28.6234,28.8512,830800.0
2014-03-24 11:00:00,32.92,32.92,32.62,32.69,1105300.0,28.8424,28.8424,28.5796,28.6409,1105300.0
2014-03-24 11:30:00,32.69,32.76,32.52,32.66,823500.0,28.6409,28.7023,28.492,28.6147,823500.0
2014-03-24 12:00:00,32.66,32.93,32.63,32.64,706600.0,28.6147,28.8512,28.5884,28.5971,706600.0
2014-03-24 12:30:00,32.66,32.81,32.63,32.75,543300.0,28.6147,28.7461,28.5884,28.6935,543300.0
2014-03-24 13:00:00,32.75,32.83,32.73,32.78,426900.0,28.6935,28.7636,28.676,28.7198,426900.0
2014-03-24 13:30:00,32.78,33.01,32.78,32.96,480500.0,28.7198,28.9213,28.7198,28.8775,480500.0
2014-03-24 14:00:00,32.96,33.06,32.91,33.04,449500.0,28.8775,28.9651,28.8337,28.9476,449500.0
2014-03-24 14:30:00,33.04,33.3,33.02,33.18,768900.0,28.9476,29.1754,28.9301,29.0702,768900.0
2014-03-24 15:00:00,33.18,33.41,33.15,33.4,770600.0,29.0702,29.2718,29.044,29.263,770600.0
2014-03-24 15:30:00,33.41,33.47,33.3,33.33,1377200.0,29.2718,29.3243,29.1754,29.2017,1377200.0
2014-03-25 09:30:00,33.46,34.3,33.46,34.06,1382300.0,29.3156,30.0515,29.3156,29.8412,1382300.0
2014-03-25 10:00:00,34.06,34.46,34.05,34.24,1052700.0,29.8412,30.1917,29.8325,29.9989,1052700.0
2014-03-25 10:30:00,34.25,34.35,34.15,34.17,1439800.0,30.0077,30.0953,29.9201,29.9376,1439800.0
2014-03-25 11:00:00,34.16,34.35,34.12,34.25,722600.0,29.9289,30.0953,29.8938,30.0077,722600.0
2014-03-25 11:30:00,34.24,34.31,34.2,34.26,833400.0,29.9989,30.0603,29.9639,30.0165,833400.0
2014-03-25 12:00:00,34.26,34.3,34.16,34.21,596100.0,30.0165,30.0515,29.9289,29.9727,596100.0
2014-03-25 12:30:00,34.21,34.42,34.18,34.39,636200.0,29.9727,30.1567,29.9464,30.1304,636200.0
2014-03-25 13:00:00,34.39,34.51,34.32,34.46,549500.0,30.1304,30.2355,30.069,30.1917,549500.0
2014-03-25 13:30:00,34.47,34.5,34.38,34.42,423900.0,30.2005,30.2267,30.1216,30.1567,423900.0
2014-03-25 14:00:00,34.42,34.51,34.42,34.48,673000.0,30.1567,30.2355,30.1567,30.2092,673000.0
2014-03-25 14:30:00,34.48,34.51,34.4,34.44,403000.0,30.2092,30.2355,30.1391,30.1742,403000.0
2014-03-25 15:00:00,34.44,34.47,34.39,34.41,512100.0,30.1742,30.2005,30.1304,30.1479,512100.0
2014-03-25 15:30:00,34.42,34.45,34.38,34.44,1367900.0,30.1567,30.1829,30.1216,30.1742,1367900.0
2014-03-26 09:30:00,34.5,34.55,34.23,34.37,1238400.0,30.2267,30.2706,29.9902,30.1128,1238400.0
2014-03-26 10:00:00,34.37,34.42,34.2,34.22,722800.0,30.1128,30.1567,29.9639,29.9814,722800.0
2014-03-26 10:30:00,34.22,34.31,34.03,34.04,760700.0,29.9814,30.0603,29.815,29.8237,760700.0
2014-03-26 11:00:00,34.03,34.41,34.01,34.39,783200.0,29.815,30.1479,29.7974,30.1304,783200.0
2014-03-26 11:30:00,34.4,34.4,34.18,34.28,431900.0,30.1391,30.1391,29.9464,30.034,431900.0
2014-03-26 12:00:00,34.29,34.3,34.05,34.06,478300.0,30.0428,30.0515,29.8325,29.8412,478300.0
2014-03-26 12:30:00,34.05,34.25,34.0,34.25,395600.0,29.8325,30.0077,29.7887,30.0077,395600.0
2014-03-26 13:00:00,34.25,34.25,34.09,34.09,387100.0,30.0077,30.0077,29.8675,29.8675,387100.0
2014-03-26 13:30:00,34.09,34.23,33.91,34.18,761000.0,29.8675,29.9902,29.7098,29.9464,761000.0
2014-03-26 14:00:00,34.18,34.18,33.92,34.0,627600.0,29.9464,29.9464,29.7186,29.7887,627600.0
2014-03-26 14:30:00,33.99,34.25,33.96,34.24,676100.0,29.7799,30.0077,29.7536,29.9989,676100.0
2014-03-26 15:00:00,34.24,34.26,34.08,34.08,1057700.0,29.9989,30.0165,29.8588,29.8588,1057700.0
2014-03-26 15:30:00,34.09,34.23,33.96,33.97,2219700.0,29.8675,29.9902,29.7536,29.7624,2219700.0
2014-03-27 09:30:00,33.9,33.95,32.97,33.63,1751200.0,29.7011,29.7449,28.8863,29.4645,1751200.0
2014-03-27 10:00:00,33.62,33.9,33.52,33.84,863000.0,29.4557,29.7011,29.3681,29.6485,863000.0
2014-03-27 10:30:00,33.84,33.87,33.73,33.78,643300.0,29.6485,29.6748,29.5521,29.5959,643300.0
2014-03-27 11:00:00,33.78,33.83,33.61,33.61,588600.0,29.5959,29.6397,29.447,29.447,588600.0
2014-03-27 11:30:00,33.6,33.8,33.51,33.75,998300.0,29.4382,29.6134,29.3594,29.5696,998300.0
2014-03-27 12:00:00,33.75,34.03,33.66,33.94,762300.0,29.5696,29.815,29.4908,29.7361,762300.0
2014-03-27 12:30:00,33.94,33.98,33.78,33.86,483100.0,29.7361,29.7712,29.5959,29.666,483100.0
2014-03-27 13:00:00,33.86,33.91,33.81,33.83,408000.0,29.666,29.7098,29.6222,29.6397,408000.0
2014-03-27 13:30:00,33.83,33.89,33.73,33.85,438700.0,29.6397,29.6923,29.5521,29.6573,438700.0
2014-03-27 14:00:00,33.84,33.88,33.64,33.81,465900.0,29.6485,29.6835,29.4733,29.6222,465900.0
2014-03-27 14:30:00,33.81,33.97,33.74,33.94,774000.0,29.6222,29.7624,29.5609,29.7361,774000.0
2014-03-27 15:00:00,33.94,34.19,33.85,34.15,1369800.0,29.7361,29.9551,29.6573,29.9201,1369800.0
2014-03-27 15:30:00,34.14,34.29,34.05,34.14,1713600.0,29.9113,30.0428,29.8325,29.9113,1713600.0
2014-03-28 09:30:00,34.1,34.5,34.0,34.44,979600.0,29.8763,30.2267,29.7887,30.1742,979600.0
2014-03-28 10:00:00,34.44,34.53,34.43,34.47,1255400.0,30.1742,30.253,30.1654,30.2005,1255400.0
2014-03-28 10:30:00,34.48,34.65,34.44,34.65,913900.0,30.2092,30.3582,30.1742,30.3582,913900.0
2014-03-28 11:00:00,34.65,34.69,34.4,34.43,746600.0,30.3582,30.3932,30.1391,30.1654,746600.0
2014-03-28 11:30:00,34.43,34.48,34.26,34.35,333700.0,30.1654,30.2092,30.0165,30.0953,333700.0
2014-03-28 12:00:00,34.34,34.38,34.18,34.19,214900.0,30.0866,30.1216,29.9464,29.9551,214900.0
2014-03-28 12:30:00,34.19,34.3,34.16,34.21,369000.0,29.9551,30.0515,29.9289,29.9727,369000.0
2014-03-28 13:00:00,34.22,34.23,34.03,34.1,426300.0,29.9814,29.9902,29.815,29.8763,426300.0
2014-03-28 13:30:00,34.1,34.13,33.94,33.94,684200.0,29.8763,29.9026,29.7361,29.7361,684200.0
2014-03-28 14:00:00,33.94,33.96,33.66,33.72,704200.0,29.7361,29.7536,29.4908,29.5434,704200.0
2014-03-28 14:30:00,33.72,33.76,33.58,33.68,925700.0,29.5434,29.5784,29.4207,29.5083,925700.0
2014-03-28 15:00:00,33.68,33.76,33.62,33.63,566600.0,29.5083,29.5784,29.4557,29.4645,566600.0
2014-03-28 15:30:00,33.64,33.67,33.51,33.54,1646200.0,29.4733,29.4995,29.3594,29.3857,1646200.0
2014-03-31 09:30:00,33.75,34.67,33.75,34.64,1587500.0,29.5696,30.3757,29.5696,30.3494,1587500.0
2014-03-31 10:00:00,34.63,34.91,34.59,34.65,1306300.0,30.3406,30.586,30.3056,30.3582,1306300.0
2014-03-31 10:30:00,34.64,34.67,34.38,34.48,814000.0,30.3494,30.3757,30.1216,30.2092,814000.0
2014-03-31 11:00:00,34.47,34.47,34.24,34.35,534900.0,30.2005,30.2005,29.9989,30.0953,534900.0
2014-03-31 11:30:00,34.34,34.41,34.26,34.31,450200.0,30.0866,30.1479,30.0165,30.0603,450200.0
2014-03-31 12:00:00,34.32,34.42,34.28,34.38,525300.0,30.069,30.1567,30.034,30.1216,525300.0
2014-03-31 12:30:00,34.37,34.45,34.36,34.4,313000.0,30.1128,30.1829,30.1041,30.1391,313000.0
2014-03-31 13:00:00,34.39,34.42,34.33,34.34,256600.0,30.1304,30.1567,30.0778,30.0866,256600.0
2014-03-31 13:30:00,34.34,34.38,34.26,34.34,330300.0,30.0866,30.1216,30.0165,30.0866,330300.0
2014-03-31 14:00:00,34.34,34.52,34.34,34.47,460500.0,30.0866,30.2443,30.0866,30.2005,460500.0
2014-03-31 14:30:00,34.48,34.67,34.46,34.66,396800.0,30.2092,30.3757,30.1917,30.3669,396800.0
2014-03-31 15:00:00,34.67,34.7,34.57,34.65,720500.0,30.3757,30.402,30.2881,30.3582,720500.0
2014-03-31 15:30:00,34.66,34.77,34.63,34.65,1290300.0,30.3669,30.4633,30.3406,30.3582,1290300.0
2014-04-01 09:30:00,34.93,35.28,34.92,35.1,1778500.0,30.6035,30.9101,30.5947,30.7524,1778500.0
2014-04-01 10:00:00,35.09,35.32,35.05,35.17,969500.0,30.7437,30.9452,30.7086,30.8138,969500.0
2014-04-01 10:30:00,35.17,35.33,35.0,35.16,1192300.0,30.8138,30.9539,30.6648,30.805,1192300.0
2014-04-01 11:00:00,35.17,35.2,35.01,35.16,722800.0,30.8138,30.84,30.6736,30.805,722800.0
2014-04-01 11:30:00,35.17,35.37,35.13,35.35,708200.0,30.8138,30.989,30.7787,30.9715,708200.0
2014-04-01 12:00:00,35.36,35.5,35.32,35.47,845300.0,30.9802,31.1029,30.9452,31.0766,845300.0
2014-04-01 12:30:00,35.47,35.55,35.35,35.35,549000.0,31.0766,31.1467,30.9715,30.9715,549000.0
2014-04-01 13:00:00,35.35,35.45,35.24,35.45,578400.0,30.9715,31.0591,30.8751,31.0591,578400.0
2014-04-01 13:30:00,35.45,35.53,35.4,35.51,346800.0,31.0591,31.1292,31.0153,31.1116,346800.0
2014-04-01 14:00:00,35.51,35.65,35.51,35.64,519900.0,31.1116,31.2343,31.1116,31.2255,519900.0
2014-04-01 14:30:00,35.64,35.75,35.52,35.71,637900.0,31.2255,31.3219,31.1204,31.2869,637900.0
2014-04-01 15:00:00,35.71,35.75,35.57,35.69,751000.0,31.2869,31.3219,31.1642,31.2693,751000.0
2014-04-01 15:30:00,35.69,35.78,35.65,35.74,1219400.0,31.2693,31.3482,31.2343,31.3132,1219400.0
2014-04-02 09:30:00,35.91,36.48,35.77,36.25,1899600.0,31.4621,31.9615,31.3394,31.76,1899600.0
2014-04-02 10:00:00,36.25,36.52,36.16,36.33,1493000.0,31.76,31.9965,31.6811,31.8301,1493000.0
2014-04-02 10:30:00,36.32,36.45,36.22,36.22,611000.0,31.8213,31.9352,31.7337,31.7337,611000.0
2014-04-02 11:00:00,36.22,36.22,35.85,35.96,1138600.0,31.7337,31.7337,31.4095,31.5059,1138600.0
2014-04-02 11:30:00,35.96,35.97,35.73,35.96,911300.0,31.5059,31.5147,31.3044,31.5059,911300.0
2014-04-02 12:00:00,35.96,36.03,35.89,35.99,538300.0,31.5059,31.5672,31.4446,31.5322,538300.0
2014-04-02 12:30:00,36.0,36.2,35.98,36.1,528700.0,31.541,31.7162,31.5234,31.6286,528700.0
2014-04-02 13:00:00,36.1,36.1,35.99,36.0,304600.0,31.6286,31.6286,31.5322,31.541,304600.0
2014-04-02 13:30:00,36.0,36.05,35.75,35.79,537100.0,31.541,31.5848,31.3219,31.357,537100.0
2014-04-02 14:00:00,35.79,35.79,35.63,35.67,563300.0,31.357,31.357,31.2168,31.2518,563300.0
2014-04-02 14:30:00,35.68,35.69,35.53,35.55,435500.0,31.2606,31.2693,31.1292,31.1467,435500.0
2014-04-02 15:00:00,35.55,35.8,35.54,35.8,659500.0,31.1467,31.3657,31.1379,31.3657,659500.0
2014-04-02 15:30:00,35.81,35.83,35.64,35.7,1476800.0,31.3745,31.392,31.2255,31.2781,1476800.0
2014-04-03 09:30:00,35.73,36.07,35.52,35.77,795700.0,31.3044,31.6023,31.1204,31.3394,795700.0
2014-04-03 10:00:00,35.77,35.86,35.6,35.63,601500.0,31.3394,31.4183,31.1905,31.2168,601500.0
2014-04-03 10:30:00,35.63,35.64,35.24,35.36,1004600.0,31.2168,31.2255,30.8751,30.9802,1004600.0
2014-04-03 11:00:00,35.36,35.46,35.24,35.24,675000.0,30.9802,31.0678,30.8751,30.8751,675000.0
2014-04-03 11:30:00,35.24,35.3,35.14,35.17,481900.0,30.8751,30.9277,30.7875,30.8138,481900.0
2014-04-03 12:00:00,35.17,35.22,35.07,35.17,498800.0,30.8138,30.8576,30.7261,30.8138,498800.0
2014-04-03 12:30:00,35.16,35.21,34.97,35.19,711300.0,30.805,30.8488,30.6385,30.8313,711300.0
2014-04-03 13:00:00,35.19,35.26,35.11,35.25,408700.0,30.8313,30.8926,30.7612,30.8838,408700.0
2014-04-03 13:30:00,35.24,35.45,35.23,35.34,493500.0,30.8751,31.0591,30.8663,30.9627,493500.0
2014-04-03 14:00:00,35.33,35.34,35.15,35.2,465100.0,30.9539,30.9627,30.7962,30.84,465100.0
2014-04-03 14:30:00,35.2,35.26,35.13,35.26,391500.0,30.84,30.8926,30.7787,30.8926,391500.0
2014-04-03 15:00:00,35.25,35.31,35.24,35.29,483200.0,30.8838,30.9364,30.8751,30.9189,483200.0
2014-04-03 15:30:00,35.3,35.42,35.29,35.38,1197000.0,30.9277,31.0328,30.9189,30.9977,1197000.0
2014-04-04 09:30:00,35.69,35.7,35.26,35.38,690900.0,31.2693,31.2781,30.8926,30.9977,690900.0
2014-04-04 10:00:00,35.39,35.59,35.36,35.45,516300.0,31.0065,31.1817,30.9802,31.0591,516300.0
2014-04-04 10:30:00,35.44,35.49,35.12,35.21,738400.0,31.0503,31.0941,30.7699,30.8488,738400.0
2014-04-04 11:00:00,35.2,35.23,34.98,35.03,596400.0,30.84,30.8663,30.6473,30.6911,596400.0
2014-04-04 11:30:00,35.03,35.1,34.69,34.94,649700.0,30.6911,30.7524,30.3932,30.6122,649700.0
2014-04-04 12:00:00,34.94,34.95,34.65,34.75,876300.0,30.6122,30.621,30.3582,30.4458,876300.0
2014-04-04 12:30:00,34.74,34.8,34.61,34.67,526100.0,30.437,30.4896,30.3231,30.3757,526100.0
2014-04-04 13:00:00,34.67,34.93,34.61,34.89,431900.0,30.3757,30.6035,30.3231,30.5684,431900.0
2014-04-04 13:30:00,34.89,34.92,34.69,34.73,464100.0,30.5684,30.5947,30.3932,30.4283,464100.0
2014-04-04 14:00:00,34.73,34.83,34.61,34.69,426100.0,30.4283,30.5159,30.3231,30.3932,426100.0
2014-04-04 14:30:00,34.69,34.73,34.48,34.66,711800.0,30.3932,30.4283,30.2092,30.3669,711800.0
2014-04-04 15:00:00,34.65,34.72,34.56,34.72,615300.0,30.3582,30.4195,30.2793,30.4195,615300.0
2014-04-04 15:30:00,34.71,34.72,34.58,34.61,1351200.0,30.4107,30.4195,30.2968,30.3231,1351200.0
2014-04-07 09:30:00,34.51,35.36,34.49,35.34,1879500.0,30.2355,30.9802,30.218,30.9627,1879500.0
2014-04-07 10:00:00,35.34,35.37,35.05,35.17,1592700.0,30.9627,30.989,30.7086,30.8138,1592700.0
2014-04-07 10:30:00,35.17,35.29,34.52,34.54,1074100.0,30.8138,30.9189,30.2443,30.2618,1074100.0
2014-04-07 11:00:00,34.54,34.6,34.32,34.38,909700.0,30.2618,30.3144,30.069,30.1216,909700.0
2014-04-07 11:30:00,34.37,34.59,34.32,34.37,617900.0,30.1128,30.3056,30.069,30.1128,617900.0
2014-04-07 12:00:00,34.37,34.4,34.09,34.23,728000.0,30.1128,30.1391,29.8675,29.9902,728000.0
2014-04-07 12:30:00,34.24,34.33,34.18,34.2,485000.0,29.9989,30.0778,29.9464,29.9639,485000.0
2014-04-07 13:00:00,34.21,34.26,33.79,33.85,911200.0,29.9727,30.0165,29.6047,29.6573,911200.0
2014-04-07 13:30:00,33.86,33.98,33.69,33.94,952000.0,29.666,29.7712,29.5171,29.7361,952000.0
2014-04-07 14:00:00,33.94,34.09,33.82,33.84,607700.0,29.7361,29.8675,29.631,29.6485,607700.0
2014-04-07 14:30:00,33.84,33.97,33.73,33.92,733000.0,29.6485,29.7624,29.5521,29.7186,733000.0
2014-04-07 15:00:00,33.93,34.06,33.89,34.03,863800.0,29.7273,29.8412,29.6923,29.815,863800.0
2014-04-07 15:30:00,34.03,34.05,33.97,34.0,1596500.0,29.815,29.8325,29.7624,29.7887,1596500.0
2014-04-08 09:30:00,33.9,34.28,33.69,33.74,1000800.0,29.7011,30.034,29.5171,29.5609,1000800.0
2014-04-08 10:00:00,33.74,33.81,32.41,32.56,2771100.0,29.5609,29.6222,28.3956,28.527,2771100.0
2014-04-08 10:30:00,32.56,33.24,32.5,33.13,2166300.0,28.527,29.1228,28.4745,29.0264,2166300.0
2014-04-08 11:00:00,33.13,33.45,33.11,33.36,1067500.0,29.0264,29.3068,29.0089,29.2279,1067500.0
2014-04-08 11:30:00,33.37,33.46,33.12,33.4,1151400.0,29.2367,29.3156,29.0177,29.263,1151400.0
2014-04-08 12:00:00,33.41,33.65,33.38,33.55,650800.0,29.2718,29.482,29.2455,29.3944,650800.0
2014-04-08 12:30:00,33.56,33.6,33.24,33.3,958400.0,29.4032,29.4382,29.1228,29.1754,958400.0
2014-04-08 13:00:00,33.31,33.49,33.24,33.47,643800.0,29.1841,29.3418,29.1228,29.3243,643800.0
2014-04-08 13:30:00,33.48,33.49,33.37,33.48,474700.0,29.3331,29.3418,29.2367,29.3331,474700.0
2014-04-08 14:00:00,33.49,33.5,33.26,33.33,620400.0,29.3418,29.3506,29.1403,29.2017,620400.0
2014-04-08 14:30:00,33.33,33.47,33.28,33.41,705600.0,29.2017,29.3243,29.1579,29.2718,705600.0
2014-04-08 15:00:00,33.42,33.6,33.37,33.51,1399800.0,29.2805,29.4382,29.2367,29.3594,1399800.0
2014-04-08 15:30:00,33.51,33.58,33.46,33.5,1481100.0,29.3594,29.4207,29.3156,29.3506,1481100.0
2014-04-09 09:30:00,33.73,33.97,33.52,33.7,1212500.0,29.5521,29.7624,29.3681,29.5258,1212500.0
2014-04-09 10:00:00,33.7,33.76,33.43,33.55,533900.0,29.5258,29.5784,29.2893,29.3944,533900.0
2014-04-09 10:30:00,33.56,34.04,33.55,34.01,1424800.0,29.4032,29.8237,29.3944,29.7974,1424800.0
2014-04-09 11:00:00,34.0,34.15,33.95,34.0,877900.0,29.7887,29.9201,29.7449,29.7887,877900.0
2014-04-09 11:30:00,34.0,34.1,33.97,34.04,471100.0,29.7887,29.8763,29.7624,29.8237,471100.0
2014-04-09 12:00:00,34.04,34.29,34.01,34.24,404600.0,29.8237,30.0428,29.7974,29.9989,404600.0
2014-04-09 12:30:00,34.23,34.35,34.18,34.19,316800.0,29.9902,30.0953,29.9464,29.9551,316800.0
2014-04-09 13:00:00,34.19,34.29,34.19,34.25,183300.0,29.9551,30.0428,29.9551,30.0077,183300.0
2014-04-09 13:30:00,34.24,34.31,34.2,34.26,219300.0,29.9989,30.0603,29.9639,30.0165,219300.0
2014-04-09 14:00:00,34.27,34.81,34.27,34.76,993200.0,30.0252,30.4983,30.0252,30.4545,993200.0
2014-04-09 14:30:00,34.77,34.82,34.48,34.51,508100.0,30.4633,30.5071,30.2092,30.2355,508100.0
2014-04-09 15:00:00,34.51,34.75,34.45,34.71,622300.0,30.2355,30.4458,30.1829,30.4107,622300.0
2014-04-09 15:30:00,34.71,34.79,34.66,34.74,1012100.0,30.4107,30.4808,30.3669,30.437,1012100.0
2014-04-10 09:30:00,35.1,35.14,34.22,34.39,1531700.0,30.7524,30.7875,29.9814,30.1304,1531700.0
2014-04-10 10:00:00,34.4,34.4,34.13,34.34,1161600.0,30.1391,30.1391,29.9026,30.0866,1161600.0
2014-04-10 10:30:00,34.34,34.37,34.14,34.16,715700.0,30.0866,30.1128,29.9113,29.9289,715700.0
2014-04-10 11:00:00,34.16,34.2,33.75,33.76,1265800.0,29.9289,29.9639,29.5696,29.5784,1265800.0
2014-04-10 11:30:00,33.76,33.9,33.73,33.75,470100.0,29.5784,29.7011,29.5521,29.5696,470100.0
2014-04-10 12:00:00,33.74,33.94,33.65,33.8,699300.0,29.5609,29.7361,29.482,29.6134,699300.0
2014-04-10 12:30:00,33.8,33.83,33.5,33.51,581300.0,29.6134,29.6397,29.3506,29.3594,581300.0
2014-04-10 13:00:00,33.51,33.59,33.2,33.39,927100.0,29.3594,29.4295,29.0878,29.2542,927100.0
2014-04-10 13:30:00,33.39,33.51,33.35,33.51,669400.0,29.2542,29.3594,29.2192,29.3594,669400.0
2014-04-10 14:00:00,33.5,33.54,33.37,33.4,741500.0,29.3506,29.3857,29.2367,29.263,741500.0
2014-04-10 14:30:00,33.39,33.41,33.21,33.22,740100.0,29.2542,29.2718,29.0965,29.1053,740100.0
2014-04-10 15:00:00,33.21,33.24,33.0,33.01,1489900.0,29.0965,29.1228,28.9125,28.9213,1489900.0
2014-04-10 15:30:00,33.0,33.17,33.0,33.01,2597000.0,28.9125,29.0615,28.9125,28.9213,2597000.0
2014-04-11 09:30:00,32.88,33.48,32.27,33.46,2145300.0,28.8074,29.3331,28.273,29.3156,2145300.0
2014-04-11 10:00:00,33.45,33.47,32.72,33.18,1457400.0,29.3068,29.3243,28.6672,29.0702,1457400.0
2014-04-11 10:30:00,33.18,33.85,33.13,33.6,1231600.0,29.0702,29.6573,29.0264,29.4382,1231600.0
2014-04-11 11:00:00,33.59,33.59,33.15,33.25,1051200.0,29.4295,29.4295,29.044,29.1316,1051200.0
2014-04-11 11:30:00,33.24,33.49,33.14,33.48,724700.0,29.1228,29.3418,29.0352,29.3331,724700.0
2014-04-11 12:00:00,33.48,33.66,33.2,33.2,705800.0,29.3331,29.4908,29.0878,29.0878,705800.0
2014-04-11 12:30:00,33.2,33.29,33.06,33.08,414100.0,29.0878,29.1666,28.9651,28.9826,414100.0
2014-04-11 13:00:00,33.08,33.13,32.86,32.9,429900.0,28.9826,29.0264,28.7899,28.8249,429900.0
2014-04-11 13:30:00,32.89,33.02,32.78,32.81,511200.0,28.8162,28.9301,28.7198,28.7461,511200.0
2014-04-11 14:00:00,32.81,32.86,32.59,32.6,549400.0,28.7461,28.7899,28.5533,28.5621,549400.0
2014-04-11 14:30:00,32.59,32.63,32.5,32.54,564200.0,28.5533,28.5884,28.4745,28.5095,564200.0
2014-04-11 15:00:00,32.55,32.74,32.5,32.68,641600.0,28.5183,28.6847,28.4745,28.6322,641600.0
2014-04-11 15:30:00,32.67,32.68,32.5,32.52,1317500.0,28.6234,28.6322,28.4745,28.492,1317500.0
2014-04-14 09:30:00,32.86,33.0,32.29,32.34,1187200.0,28.7899,28.9125,28.2905,28.3343,1187200.0
2014-04-14 10:00:00,32.33,32.49,32.13,32.2,1236100.0,28.3255,28.4657,28.1503,28.2116,1236100.0
2014-04-14 10:30:00,32.19,32.49,31.92,32.43,2162800.0,28.2029,28.4657,27.9663,28.4131,2162800.0
2014-04-14 11:00:00,32.44,32.45,31.93,32.02,927400.0,28.4219,28.4307,27.9751,28.0539,927400.0
2014-04-14 11:30:00,32.02,32.21,32.02,32.1,639100.0,28.0539,28.2204,28.0539,28.124,639100.0
2014-04-14 12:00:00,32.1,32.15,32.02,32.14,471900.0,28.124,28.1678,28.0539,28.1591,471900.0
2014-04-14 12:30:00,32.14,32.29,32.1,32.1,317900.0,28.1591,28.2905,28.124,28.124,317900.0
2014-04-14 13:00:00,32.1,32.3,32.06,32.14,575500.0,28.124,28.2992,28.089,28.1591,575500.0
2014-04-14 13:30:00,32.14,32.26,32.08,32.08,287500.0,28.1591,28.2642,28.1065,28.1065,287500.0
2014-04-14 14:00:00,32.08,32.14,31.9,31.9,442900.0,28.1065,28.1591,27.9488,27.9488,442900.0
2014-04-14 14:30:00,31.9,31.94,31.63,31.65,1243600.0,27.9488,27.9838,27.7122,27.7298,1243600.0
2014-04-14 15:00:00,31.66,31.74,31.13,31.48,2542300.0,27.7385,27.8086,27.2742,27.5808,2542300.0
2014-04-14 15:30:00,31.47,31.73,31.46,31.72,2248900.0,27.572,27.7998,27.5633,27.7911,2248900.0
2014-04-15 09:30:00,31.8,32.36,31.72,32.23,1812200.0,27.8612,28.3518,27.7911,28.2379,1812200.0
2014-04-15 10:00:00,32.22,32.43,31.78,31.78,1482500.0,28.2292,28.4131,27.8436,27.8436,1482500.0
2014-04-15 10:30:00,31.77,31.77,31.21,31.37,1811800.0,27.8349,27.8349,27.3443,27.4844,1811800.0
2014-04-15 11:00:00,31.36,31.36,31.06,31.1,1884400.0,27.4757,27.4757,27.2128,27.2479,1884400.0
2014-04-15 11:30:00,31.11,31.18,30.8,30.97,1998200.0,27.2566,27.318,26.985,27.134,1998200.0
2014-04-15 12:00:00,30.97,30.97,30.54,30.94,1465100.0,27.134,27.134,26.7572,27.1077,1465100.0
2014-04-15 12:30:00,30.94,30.98,30.62,30.68,835200.0,27.1077,27.1427,26.8273,26.8799,835200.0
2014-04-15 13:00:00,30.68,30.96,30.65,30.96,915200.0,26.8799,27.1252,26.8536,27.1252,915200.0
2014-04-15 13:30:00,30.96,31.38,30.93,31.35,769800.0,27.1252,27.4932,27.0989,27.4669,769800.0
2014-04-15 14:00:00,31.36,31.5,31.19,31.47,1132500.0,27.4757,27.5983,27.3267,27.572,1132500.0
2014-04-15 14:30:00,31.46,31.82,31.43,31.74,1320500.0,27.5633,27.8787,27.537,27.8086,1320500.0
2014-04-15 15:00:00,31.74,32.05,31.66,32.01,1654400.0,27.8086,28.0802,27.7385,28.0452,1654400.0
2014-04-15 15:30:00,32.01,32.02,31.8,31.91,1071700.0,28.0452,28.0539,27.8612,27.9575,1071700.0
2014-04-16 09:30:00,32.22,32.74,32.17,32.48,1851800.0,28.2292,28.6847,28.1853,28.4569,1851800.0
2014-04-16 10:00:00,32.48,32.75,32.3,32.59,976100.0,28.4569,28.6935,28.2992,28.5533,976100.0
2014-04-16 10:30:00,32.6,32.72,32.4,32.56,903800.0,28.5621,28.6672,28.3869,28.527,903800.0
2014-04-16 11:00:00,32.55,32.86,32.47,32.83,699200.0,28.5183,28.7899,28.4482,28.7636,699200.0
2014-04-16 11:30:00,32.83,32.9,32.65,32.75,475400.0,28.7636,28.8249,28.6059,28.6935,475400.0
2014-04-16 12:00:00,32.76,33.33,32.72,33.31,952500.0,28.7023,29.2017,28.6672,29.1841,952500.0
2014-04-16 12:30:00,33.32,33.36,32.93,32.97,891000.0,29.1929,29.2279,28.8512,28.8863,891000.0
2014-04-16 13:00:00,32.97,33.18,32.76,33.13,606100.0,28.8863,29.0702,28.7023,29.0264,606100.0
2014-04-16 13:30:00,33.14,33.34,32.96,33.34,995100.0,29.0352,29.2104,28.8775,29.2104,995100.0
2014-04-16 14:00:00,33.34,33.38,33.2,33.25,858200.0,29.2104,29.2455,29.0878,29.1316,858200.0
2014-04-16 14:30:00,33.24,33.5,33.24,33.5,738100.0,29.1228,29.3506,29.1228,29.3506,738100.0
2014-04-16 15:00:00,33.49,33.63,33.46,33.6,1004700.0,29.3418,29.4645,29.3156,29.4382,1004700.0
2014-04-16 15:30:00,33.61,33.73,33.54,33.63,1942700.0,29.447,29.5521,29.3857,29.4645,1942700.0
2014-04-17 09:30:00,33.61,33.69,32.88,33.38,2050300.0,29.447,29.5171,28.8074,29.2455,2050300.0
2014-04-17 10:00:00,33.38,33.41,33.02,33.14,1333900.0,29.2455,29.2718,28.9301,29.0352,1333900.0
2014-04-17 10:30:00,33.14,33.44,33.05,33.39,1252400.0,29.0352,29.298,28.9563,29.2542,1252400.0
2014-04-17 11:00:00,33.39,33.55,33.25,33.31,795800.0,29.2542,29.3944,29.1316,29.1841,795800.0
2014-04-17 11:30:00,33.31,33.34,33.1,33.15,577600.0,29.1841,29.2104,29.0002,29.044,577600.0
2014-04-17 12:00:00,33.14,33.37,33.09,33.37,568100.0,29.0352,29.2367,28.9914,29.2367,568100.0
2014-04-17 12:30:00,33.37,33.62,33.3,33.56,671900.0,29.2367,29.4557,29.1754,29.4032,671900.0
2014-04-17 13:00:00,33.56,33.67,33.52,33.55,651300.0,29.4032,29.4995,29.3681,29.3944,651300.0
2014-04-17 13:30:00,33.55,33.72,33.55,33.57,469200.0,29.3944,29.5434,29.3944,29.4119,469200.0
2014-04-17 14:00:00,33.57,33.66,33.52,33.65,375400.0,29.4119,29.4908,29.3681,29.482,375400.0
2014-04-17 14:30:00,33.65,33.73,33.57,33.72,715500.0,29.482,29.5521,29.4119,29.5434,715500.0
2014-04-17 15:00:00,33.72,33.88,33.69,33.88,907000.0,29.5434,29.6835,29.5171,29.6835,907000.0
2014-04-17 15:30:00,33.87,33.88,33.73,33.77,1966100.0,29.6748,29.6835,29.5521,29.5872,1966100.0
2014-04-21 09:30:00,33.58,33.75,33.25,33.5,1149400.0,29.4207,29.5696,29.1316,29.3506,1149400.0
2014-04-21 10:00:00,33.5,33.64,33.32,33.49,1022600.0,29.3506,29.4733,29.1929,29.3418,1022600.0
2014-04-21 10:30:00,33.5,33.52,33.32,33.43,521500.0,29.3506,29.3681,29.1929,29.2893,521500.0
2014-04-21 11:00:00,33.43,33.78,33.4,33.7,686700.0,29.2893,29.5959,29.263,29.5258,686700.0
2014-04-21 11:30:00,33.7,33.99,33.7,33.85,710000.0,29.5258,29.7799,29.5258,29.6573,710000.0
2014-04-21 12:00:00,33.85,33.99,33.84,33.93,342500.0,29.6573,29.7799,29.6485,29.7273,342500.0
2014-04-21 12:30:00,33.93,34.05,33.83,33.84,470900.0,29.7273,29.8325,29.6397,29.6485,470900.0
2014-04-21 13:00:00,33.84,33.85,33.63,33.71,365900.0,29.6485,29.6573,29.4645,29.5346,365900.0
2014-04-21 13:30:00,33.72,33.89,33.7,33.88,331300.0,29.5434,29.6923,29.5258,29.6835,331300.0
2014-04-21 14:00:00,33.89,33.96,33.87,33.95,342800.0,29.6923,29.7536,29.6748,29.7449,342800.0
2014-04-21 14:30:00,33.95,34.08,33.94,34.02,434200.0,29.7449,29.8588,29.7361,29.8062,434200.0
2014-04-21 15:00:00,34.02,34.06,33.85,33.88,509900.0,29.8062,29.8412,29.6573,29.6835,509900.0
2014-04-21 15:30:00,33.88,33.95,33.88,33.95,779800.0,29.6835,29.7449,29.6835,29.7449,779800.0
2014-04-22 09:30:00,34.18,35.03,34.17,34.87,1740900.0,29.9464,30.6911,29.9376,30.5509,1740900.0
2014-04-22 10:00:00,34.87,35.08,34.72,35.06,1499300.0,30.5509,30.7349,30.4195,30.7174,1499300.0
2014-04-22 10:30:00,35.07,35.24,34.94,35.1,1418100.0,30.7261,30.8751,30.6122,30.7524,1418100.0
2014-04-22 11:00:00,35.09,35.2,34.96,35.19,1013900.0,30.7437,30.84,30.6298,30.8313,1013900.0
2014-04-22 11:30:00,35.19,35.25,34.99,35.1,810100.0,30.8313,30.8838,30.6561,30.7524,810100.0
2014-04-22 12:00:00,35.09,35.16,34.97,35.15,587900.0,30.7437,30.805,30.6385,30.7962,587900.0
2014-04-22 12:30:00,35.15,35.15,34.97,35.0,560800.0,30.7962,30.7962,30.6385,30.6648,560800.0
2014-04-22 13:00:00,35.0,35.02,34.9,34.98,537300.0,30.6648,30.6823,30.5772,30.6473,537300.0
2014-04-22 13:30:00,34.98,34.99,34.83,34.95,752500.0,30.6473,30.6561,30.5159,30.621,752500.0
2014-04-22 14:00:00,34.96,34.98,34.85,34.95,692700.0,30.6298,30.6473,30.5334,30.621,692700.0
2014-04-22 14:30:00,34.96,35.06,34.83,35.01,720500.0,30.6298,30.7174,30.5159,30.6736,720500.0
2014-04-22 15:00:00,35.0,35.03,34.91,34.97,933700.0,30.6648,30.6911,30.586,30.6385,933700.0
2014-04-22 15:30:00,34.97,35.03,34.92,34.94,1598000.0,30.6385,30.6911,30.5947,30.6122,1598000.0
2014-04-23 09:30:00,36.87,37.41,36.34,36.37,5370200.0,32.3032,32.7763,31.8388,31.8651,5370200.0
2014-04-23 10:00:00,36.37,36.75,36.0,36.55,2439400.0,31.8651,32.1981,31.541,32.0228,2439400.0
2014-04-23 10:30:00,36.54,36.89,36.39,36.72,1447100.0,32.0141,32.3207,31.8826,32.1718,1447100.0
2014-04-23 11:00:00,36.74,36.74,36.22,36.38,1066800.0,32.1893,32.1893,31.7337,31.8739,1066800.0
2014-04-23 11:30:00,36.39,36.82,36.23,36.81,897000.0,31.8826,32.2594,31.7425,32.2506,897000.0
2014-04-23 12:00:00,36.8,36.83,36.62,36.67,528000.0,32.2419,32.2681,32.0842,32.128,528000.0
2014-04-23 12:30:00,36.68,36.79,36.63,36.64,637100.0,32.1367,32.2331,32.0929,32.1017,637100.0
2014-04-23 13:00:00,36.63,36.68,36.5,36.51,569400.0,32.0929,32.1367,31.979,31.9878,569400.0
2014-04-23 13:30:00,36.5,36.55,36.31,36.5,807000.0,31.979,32.0228,31.8126,31.979,807000.0
2014-04-23 14:00:00,36.5,36.59,36.43,36.56,447100.0,31.979,32.0579,31.9177,32.0316,447100.0
2014-04-23 14:30:00,36.55,36.72,36.52,36.64,684400.0,32.0228,32.1718,31.9965,32.1017,684400.0
2014-04-23 15:00:00,36.64,36.82,36.55,36.82,939900.0,32.1017,32.2594,32.0228,32.2594,939900.0
2014-04-23 15:30:00,36.82,37.2,36.75,37.08,3913700.0,32.2594,32.5923,32.1981,32.4872,3913700.0
2014-04-24 09:30:00,37.11,37.17,36.49,36.56,2052800.0,32.5135,32.566,31.9703,32.0316,2052800.0
2014-04-24 10:00:00,36.56,36.86,36.4,36.8,1405500.0,32.0316,32.2944,31.8914,32.2419,1405500.0
2014-04-24 10:30:00,36.8,37.08,36.71,36.86,1588900.0,32.2419,32.4872,32.163,32.2944,1588900.0
2014-04-24 11:00:00,36.85,37.15,36.76,36.84,839200.0,32.2857,32.5485,32.2068,32.2769,839200.0
2014-04-24 11:30:00,36.84,37.27,36.33,37.21,2554700.0,32.2769,32.6536,31.8301,32.6011,2554700.0
2014-04-24 12:00:00,37.21,37.44,37.1,37.29,1229500.0,32.6011,32.8026,32.5047,32.6712,1229500.0
2014-04-24 12:30:00,37.31,37.47,37.17,37.32,716500.0,32.6887,32.8289,32.566,32.6975,716500.0
2014-04-24 13:00:00,37.32,37.41,37.19,37.2,496100.0,32.6975,32.7763,32.5836,32.5923,496100.0
2014-04-24 13:30:00,37.2,37.24,37.04,37.08,685500.0,32.5923,32.6274,32.4521,32.4872,685500.0
2014-04-24 14:00:00,37.07,37.09,36.78,36.8,946500.0,32.4784,32.4959,32.2243,32.2419,946500.0
2014-04-24 14:30:00,36.79,36.9,36.77,36.82,603900.0,32.2331,32.3295,32.2156,32.2594,603900.0
2014-04-24 15:00:00,36.81,37.01,36.78,36.78,681700.0,32.2506,32.4258,32.2243,32.2243,681700.0
2014-04-24 15:30:00,36.78,36.85,36.7,36.74,1236000.0,32.2243,32.2857,32.1542,32.1893,1236000.0
2014-04-25 09:30:00,36.5,36.61,36.18,36.21,1222300.0,31.979,32.0754,31.6987,31.7249,1222300.0
2014-04-25 10:00:00,36.22,36.4,36.12,36.19,1044200.0,31.7337,31.8914,31.6461,31.7074,1044200.0
2014-04-25 10:30:00,36.19,36.19,35.84,35.92,1139500.0,31.7074,31.7074,31.4008,31.4709,1139500.0
2014-04-25 11:00:00,35.91,36.21,35.78,36.18,803900.0,31.4621,31.7249,31.3482,31.6987,803900.0
2014-04-25 11:30:00,36.19,36.2,36.07,36.13,408900.0,31.7074,31.7162,31.6023,31.6548,408900.0
2014-04-25 12:00:00,36.13,36.26,36.12,36.23,417200.0,31.6548,31.7687,31.6461,31.7425,417200.0
2014-04-25 12:30:00,36.23,36.43,36.22,36.33,567200.0,31.7425,31.9177,31.7337,31.8301,567200.0
2014-04-25 13:00:00,36.32,36.34,36.14,36.16,486600.0,31.8213,31.8388,31.6636,31.6811,486600.0
2014-04-25 13:30:00,36.16,36.3,36.08,36.17,487600.0,31.6811,31.8038,31.611,31.6899,487600.0
2014-04-25 14:00:00,36.16,36.17,36.0,36.03,429800.0,31.6811,31.6899,31.541,31.5672,429800.0
2014-04-25 14:30:00,36.03,36.11,35.95,36.05,520400.0,31.5672,31.6373,31.4971,31.5848,520400.0
2014-04-25 15:00:00,36.05,36.19,36.01,36.18,493300.0,31.5848,31.7074,31.5497,31.6987,493300.0
2014-04-25 15:30:00,36.19,36.19,36.05,36.07,1161700.0,31.7074,31.7074,31.5848,31.6023,1161700.0
2014-04-28 09:30:00,36.2,36.39,35.89,36.31,1036000.0,31.7162,31.8826,31.4446,31.8126,1036000.0
2014-04-28 10:00:00,36.32,36.63,36.22,36.51,969000.0,31.8213,32.0929,31.7337,31.9878,969000.0
2014-04-28 10:30:00,36.51,36.67,36.31,36.34,968500.0,31.9878,32.128,31.8126,31.8388,968500.0
2014-04-28 11:00:00,36.34,36.4,36.08,36.1,635000.0,31.8388,31.8914,31.611,31.6286,635000.0
2014-04-28 11:30:00,36.09,36.2,35.99,36.01,945200.0,31.6198,31.7162,31.5322,31.5497,945200.0
2014-04-28 12:00:00,36.01,36.12,35.86,35.94,870800.0,31.5497,31.6461,31.4183,31.4884,870800.0
2014-04-28 12:30:00,35.95,35.99,35.82,35.82,471000.0,31.4971,31.5322,31.3832,31.3832,471000.0
2014-04-28 13:00:00,35.82,35.82,35.2,35.45,1264100.0,31.3832,31.3832,30.84,31.0591,1264100.0
2014-04-28 13:30:00,35.44,35.55,35.13,35.4,969300.0,31.0503,31.1467,30.7787,31.0153,969300.0
2014-04-28 14:00:00,35.39,35.67,35.24,35.66,560500.0,31.0065,31.2518,30.8751,31.2431,560500.0
2014-04-28 14:30:00,35.67,35.72,35.45,35.48,557300.0,31.2518,31.2956,31.0591,31.0854,557300.0
2014-04-28 15:00:00,35.49,35.95,35.46,35.86,778700.0,31.0941,31.4971,31.0678,31.4183,778700.0
2014-04-28 15:30:00,35.86,35.94,35.8,35.83,1464300.0,31.4183,31.4884,31.3657,31.392,1464300.0
2014-04-29 09:30:00,36.02,36.35,35.87,36.22,1075200.0,31.5585,31.8476,31.4271,31.7337,1075200.0
2014-04-29 10:00:00,36.23,36.37,35.87,35.9,773500.0,31.7425,31.8651,31.4271,31.4533,773500.0
2014-04-29 10:30:00,35.9,36.12,35.88,36.0,1267700.0,31.4533,31.6461,31.4358,31.541,1267700.0
2014-04-29 11:00:00,36.0,36.14,35.92,36.08,534700.0,31.541,31.6636,31.4709,31.611,534700.0
2014-04-29 11:30:00,36.09,36.3,36.06,36.29,584700.0,31.6198,31.8038,31.5935,31.795,584700.0
2014-04-29 12:00:00,36.29,36.33,36.22,36.28,315100.0,31.795,31.8301,31.7337,31.7863,315100.0
2014-04-29 12:30:00,36.28,36.59,36.24,36.53,734700.0,31.7863,32.0579,31.7512,32.0053,734700.0
2014-04-29 13:00:00,36.53,36.56,36.42,36.45,433900.0,32.0053,32.0316,31.9089,31.9352,433900.0
2014-04-29 13:30:00,36.46,36.55,36.37,36.47,472500.0,31.944,32.0228,31.8651,31.9527,472500.0
2014-04-29 14:00:00,36.48,36.57,36.45,36.5,626000.0,31.9615,32.0403,31.9352,31.979,626000.0
2014-04-29 14:30:00,36.5,36.67,36.49,36.66,506400.0,31.979,32.128,31.9703,32.1192,506400.0
2014-04-29 15:00:00,36.65,36.75,36.64,36.71,497700.0,32.1104,32.1981,32.1017,32.163,497700.0
2014-04-29 15:30:00,36.71,36.75,36.68,36.73,1100600.0,32.163,32.1981,32.1367,32.1805,1100600.0
2014-04-30 09:30:00,36.81,37.18,36.7,36.77,1136100.0,32.2506,32.5748,32.1542,32.2156,1136100.0
2014-04-30 10:00:00,36.76,36.8,36.36,36.75,1249200.0,32.2068,32.2419,31.8564,32.1981,1249200.0
2014-04-30 10:30:00,36.76,36.92,36.53,36.69,1103100.0,32.2068,32.347,32.0053,32.1455,1103100.0
2014-04-30 11:00:00,36.69,36.72,36.3,36.43,985700.0,32.1455,32.1718,31.8038,31.9177,985700.0
2014-04-30 11:30:00,36.42,36.59,36.33,36.41,700600.0,31.9089,32.0579,31.8301,31.9002,700600.0
2014-04-30 12:00:00,36.4,36.58,36.38,36.57,285000.0,31.8914,32.0491,31.8739,32.0403,285000.0
2014-04-30 12:30:00,36.57,36.65,36.47,36.61,461600.0,32.0403,32.1104,31.9527,32.0754,461600.0
2014-04-30 13:00:00,36.6,36.61,36.37,36.37,388300.0,32.0666,32.0754,31.8651,31.8651,388300.0
2014-04-30 13:30:00,36.37,36.5,36.33,36.42,370500.0,31.8651,31.979,31.8301,31.9089,370500.0
2014-04-30 14:00:00,36.42,36.73,36.4,36.69,854200.0,31.9089,32.1805,31.8914,32.1455,854200.0
2014-04-30 14:30:00,36.69,36.9,36.62,36.75,723200.0,32.1455,32.3295,32.0842,32.1981,723200.0
2014-04-30 15:00:00,36.74,36.86,36.6,36.72,795700.0,32.1893,32.2944,32.0666,32.1718,795700.0
2014-04-30 15:30:00,36.73,36.85,36.69,36.83,1195600.0,32.1805,32.2857,32.1455,32.2681,1195600.0
2014-05-01 09:30:00,37.0,37.53,36.97,37.27,1504200.0,32.4171,32.8814,32.3908,32.6536,1504200.0
2014-05-01 10:00:00,37.27,37.53,37.18,37.47,1149500.0,32.6536,32.8814,32.5748,32.8289,1149500.0
2014-05-01 10:30:00,37.47,37.49,37.27,37.28,771400.0,32.8289,32.8464,32.6536,32.6624,771400.0
2014-05-01 11:00:00,37.28,37.3,37.17,37.17,825900.0,32.6624,32.6799,32.566,32.566,825900.0
2014-05-01 11:30:00,37.18,37.3,37.01,37.08,589700.0,32.5748,32.6799,32.4258,32.4872,589700.0
2014-05-01 12:00:00,37.08,37.4,37.07,37.35,906800.0,32.4872,32.7675,32.4784,32.7237,906800.0
2014-05-01 12:30:00,37.34,37.41,37.19,37.28,747500.0,32.715,32.7763,32.5836,32.6624,747500.0
2014-05-01 13:00:00,37.29,37.36,37.21,37.25,581600.0,32.6712,32.7325,32.6011,32.6361,581600.0
2014-05-01 13:30:00,37.25,37.33,36.99,37.05,380800.0,32.6361,32.7062,32.4083,32.4609,380800.0
2014-05-01 14:00:00,37.05,37.22,37.04,37.16,564600.0,32.4609,32.6098,32.4521,32.5573,564600.0
2014-05-01 14:30:00,37.17,37.19,37.05,37.17,666300.0,32.566,32.5836,32.4609,32.566,666300.0
2014-05-01 15:00:00,37.17,37.23,37.02,37.08,872800.0,32.566,32.6186,32.4346,32.4872,872800.0
2014-05-01 15:30:00,37.08,37.17,37.0,37.13,1302000.0,32.4872,32.566,32.4171,32.531,1302000.0
2014-05-02 09:30:00,37.11,37.3,36.56,37.16,1312600.0,32.5135,32.6799,32.0316,32.5573,1312600.0
2014-05-02 10:00:00,37.17,37.47,37.12,37.17,1159000.0,32.566,32.8289,32.5222,32.566,1159000.0
2014-05-02 10:30:00,37.17,37.39,36.94,37.05,835800.0,32.566,32.7588,32.3645,32.4609,835800.0
2014-05-02 11:00:00,37.04,37.24,37.03,37.07,435400.0,32.4521,32.6274,32.4434,32.4784,435400.0
2014-05-02 11:30:00,37.07,37.22,36.99,37.11,563800.0,32.4784,32.6098,32.4083,32.5135,563800.0
2014-05-02 12:00:00,37.11,37.14,36.91,36.97,456500.0,32.5135,32.5397,32.3382,32.3908,456500.0
2014-05-02 12:30:00,36.97,37.16,36.95,37.13,372000.0,32.3908,32.5573,32.3733,32.531,372000.0
2014-05-02 13:00:00,37.12,37.17,36.98,37.05,423900.0,32.5222,32.566,32.3996,32.4609,423900.0
2014-05-02 13:30:00,37.05,37.08,36.97,37.0,421800.0,32.4609,32.4872,32.3908,32.4171,421800.0
2014-05-02 14:00:00,36.99,37.2,36.88,37.14,728600.0,32.4083,32.5923,32.312,32.5397,728600.0
2014-05-02 14:30:00,37.14,37.28,37.13,37.16,316800.0,32.5397,32.6624,32.531,32.5573,316800.0
2014-05-02 15:00:00,37.16,37.31,37.16,37.19,377500.0,32.5573,32.6887,32.5573,32.5836,377500.0
2014-05-02 15:30:00,37.18,37.32,37.18,37.22,1068000.0,32.5748,32.6975,32.5748,32.6098,1068000.0
2014-05-05 09:30:00,37.01,37.1,36.63,37.06,849200.0,32.4258,32.5047,32.0929,32.4697,849200.0
2014-05-05 10:00:00,37.08,37.37,36.9,37.25,661700.0,32.4872,32.7413,32.3295,32.6361,661700.0
2014-05-05 10:30:00,37.24,37.69,37.2,37.67,1011100.0,32.6274,33.0216,32.5923,33.0041,1011100.0
2014-05-05 11:00:00,37.68,37.7,37.5,37.58,555400.0,33.0129,33.0304,32.8552,32.9252,555400.0
2014-05-05 11:30:00,37.59,37.61,37.46,37.54,623900.0,32.934,32.9515,32.8201,32.8902,623900.0
2014-05-05 12:00:00,37.54,37.56,37.46,37.47,220800.0,32.8902,32.9077,32.8201,32.8289,220800.0
2014-05-05 12:30:00,37.46,37.51,37.35,37.35,266500.0,32.8201,32.8639,32.7237,32.7237,266500.0
2014-05-05 13:00:00,37.35,37.4,37.23,37.29,345800.0,32.7237,32.7675,32.6186,32.6712,345800.0
2014-05-05 13:30:00,37.3,37.38,37.25,37.37,315500.0,32.6799,32.75,32.6361,32.7413,315500.0
2014-05-05 14:00:00,37.37,37.64,37.37,37.51,666400.0,32.7413,32.9778,32.7413,32.8639,666400.0
2014-05-05 14:30:00,37.51,37.68,37.48,37.63,402900.0,32.8639,33.0129,32.8376,32.9691,402900.0
2014-05-05 15:00:00,37.63,37.68,37.55,37.58,559900.0,32.9691,33.0129,32.899,32.9252,559900.0
2014-05-05 15:30:00,37.58,37.64,37.54,37.56,859800.0,32.9252,32.9778,32.8902,32.9077,859800.0
2014-05-06 09:30:00,38.45,38.82,37.92,38.42,2709000.0,33.6875,34.0117,33.2231,33.6612,2709000.0
2014-05-06 10:00:00,38.42,38.47,38.22,38.27,1172500.0,33.6612,33.705,33.486,33.5298,1172500.0
2014-05-06 10:30:00,38.28,38.35,37.99,38.02,771000.0,33.5385,33.5999,33.2845,33.3107,771000.0
2014-05-06 11:00:00,38.02,38.11,37.85,38.01,670100.0,33.3107,33.3896,33.1618,33.302,670100.0
2014-05-06 11:30:00,38.01,38.15,37.94,38.12,396000.0,33.302,33.4246,33.2407,33.3984,396000.0
2014-05-06 12:00:00,38.12,38.19,37.97,38.0,488900.0,33.3984,33.4597,33.2669,33.2932,488900.0
2014-05-06 12:30:00,38.0,38.25,37.95,38.18,732200.0,33.2932,33.5123,33.2494,33.4509,732200.0
2014-05-06 13:00:00,38.18,38.28,38.01,38.01,509400.0,33.4509,33.5385,33.302,33.302,509400.0
2014-05-06 13:30:00,38.01,38.02,37.65,37.68,942000.0,33.302,33.3107,32.9866,33.0129,942000.0
2014-05-06 14:00:00,37.68,37.69,37.46,37.64,897100.0,33.0129,33.0216,32.8201,32.9778,897100.0
2014-05-06 14:30:00,37.64,37.78,37.63,37.75,468900.0,32.9778,33.1005,32.9691,33.0742,468900.0
2014-05-06 15:00:00,37.75,37.8,37.64,37.75,639800.0,33.0742,33.118,32.9778,33.0742,639800.0
2014-05-06 15:30:00,37.76,37.85,37.69,37.7,1170700.0,33.083,33.1618,33.0216,33.0304,1170700.0
2014-05-07 09:30:00,37.81,38.09,37.47,37.55,997000.0,33.1787,33.4244,32.8804,32.9506,997000.0
2014-05-07 10:00:00,37.55,37.81,37.31,37.5,1150900.0,32.9506,33.1787,32.74,32.9067,1150900.0
2014-05-07 10:30:00,37.5,37.86,37.5,37.59,717900.0,32.9067,33.2226,32.9067,32.9857,717900.0
2014-05-07 11:00:00,37.6,37.75,37.5,37.72,642400.0,32.9945,33.1261,32.9067,33.0998,642400.0
2014-05-07 11:30:00,37.71,38.03,37.67,37.98,569400.0,33.091,33.3718,33.0559,33.3279,569400.0
2014-05-07 12:00:00,37.98,38.07,37.81,38.01,632100.0,33.3279,33.4069,33.1787,33.3542,632100.0
2014-05-07 12:30:00,38.02,38.05,37.81,37.81,496400.0,33.363,33.3893,33.1787,33.1787,496400.0
2014-05-07 13:00:00,37.81,38.09,37.8,38.06,664400.0,33.1787,33.4244,33.17,33.3981,664400.0
2014-05-07 13:30:00,38.05,38.16,37.89,37.91,626700.0,33.3893,33.4859,33.2489,33.2665,626700.0
2014-05-07 14:00:00,37.9,38.08,37.84,38.07,778400.0,33.2577,33.4157,33.2051,33.4069,778400.0
2014-05-07 14:30:00,38.07,38.22,38.07,38.2,548700.0,33.4069,33.5385,33.4069,33.521,548700.0
2014-05-07 15:00:00,38.21,38.22,38.03,38.14,630600.0,33.5297,33.5385,33.3718,33.4683,630600.0
2014-05-07 15:30:00,38.13,38.26,38.11,38.24,1104800.0,33.4595,33.5736,33.442,33.5561,1104800.0
2014-05-08 09:30:00,38.07,38.51,37.93,38.49,1000500.0,33.4069,33.793,33.284,33.7754,1000500.0
2014-05-08 10:00:00,38.49,38.55,38.35,38.47,1015200.0,33.7754,33.8281,33.6526,33.7579,1015200.0
2014-05-08 10:30:00,38.47,38.49,38.31,38.4,548300.0,33.7579,33.7754,33.6175,33.6965,548300.0
2014-05-08 11:00:00,38.4,38.5,38.37,38.45,422400.0,33.6965,33.7842,33.6701,33.7403,422400.0
2014-05-08 11:30:00,38.44,38.58,38.44,38.56,464800.0,33.7316,33.8544,33.7316,33.8369,464800.0
2014-05-08 12:00:00,38.56,38.58,38.43,38.48,648700.0,33.8369,33.8544,33.7228,33.7667,648700.0
2014-05-08 12:30:00,38.49,38.53,38.32,38.36,495700.0,33.7754,33.8105,33.6263,33.6614,495700.0
2014-05-08 13:00:00,38.37,38.42,38.05,38.15,714600.0,33.6701,33.714,33.3893,33.4771,714600.0
2014-05-08 13:30:00,38.15,38.18,38.0,38.05,690900.0,33.4771,33.5034,33.3455,33.3893,690900.0
2014-05-08 14:00:00,38.06,38.07,37.75,37.83,773600.0,33.3981,33.4069,33.1261,33.1963,773600.0
2014-05-08 14:30:00,37.82,37.84,37.5,37.6,1086300.0,33.1875,33.2051,32.9067,32.9945,1086300.0
2014-05-08 15:00:00,37.61,37.78,37.5,37.76,893400.0,33.0032,33.1524,32.9067,33.1349,893400.0
2014-05-08 15:30:00,37.77,37.82,37.68,37.7,1470000.0,33.1436,33.1875,33.0647,33.0822,1470000.0
2014-05-09 09:30:00,37.82,37.82,37.27,37.48,1007700.0,33.1875,33.1875,32.7049,32.8892,1007700.0
2014-05-09 10:00:00,37.47,37.61,37.35,37.39,685900.0,32.8804,33.0032,32.7751,32.8102,685900.0
2014-05-09 10:30:00,37.39,37.49,37.18,37.24,793900.0,32.8102,32.8979,32.6259,32.6786,793900.0
2014-05-09 11:00:00,37.23,37.26,36.95,37.02,875500.0,32.6698,32.6961,32.4241,32.4855,875500.0
2014-05-09 11:30:00,37.02,37.41,37.02,37.26,810300.0,32.4855,32.8277,32.4855,32.6961,810300.0
2014-05-09 12:00:00,37.27,37.37,37.22,37.34,591200.0,32.7049,32.7926,32.661,32.7663,591200.0
2014-05-09 12:30:00,37.35,37.61,37.34,37.57,656200.0,32.7751,33.0032,32.7663,32.9681,656200.0
2014-05-09 13:00:00,37.57,37.62,37.51,37.56,396900.0,32.9681,33.012,32.9155,32.9594,396900.0
2014-05-09 13:30:00,37.56,37.6,37.32,37.33,459100.0,32.9594,32.9945,32.7488,32.7575,459100.0
2014-05-09 14:00:00,37.34,37.43,37.34,37.4,482500.0,32.7663,32.8453,32.7663,32.819,482500.0
2014-05-09 14:30:00,37.4,37.56,37.38,37.52,385200.0,32.819,32.9594,32.8014,32.9243,385200.0
2014-05-09 15:00:00,37.52,37.58,37.46,37.56,506200.0,32.9243,32.9769,32.8716,32.9594,506200.0
2014-05-09 15:30:00,37.55,37.67,37.48,37.67,1224700.0,32.9506,33.0559,32.8892,33.0559,1224700.0
2014-05-12 09:30:00,37.77,38.11,37.74,37.97,942800.0,33.1436,33.442,33.1173,33.3191,942800.0
2014-05-12 10:00:00,37.99,38.07,37.91,38.06,931900.0,33.3367,33.4069,33.2665,33.3981,931900.0
2014-05-12 10:30:00,38.07,38.19,38.05,38.16,549300.0,33.4069,33.5122,33.3893,33.4859,549300.0
2014-05-12 11:00:00,38.15,38.34,38.14,38.33,537500.0,33.4771,33.6438,33.4683,33.635,537500.0
2014-05-12 11:30:00,38.34,38.41,38.29,38.31,467000.0,33.6438,33.7052,33.5999,33.6175,467000.0
2014-05-12 12:00:00,38.32,38.39,38.26,38.34,523300.0,33.6263,33.6877,33.5736,33.6438,523300.0
2014-05-12 12:30:00,38.35,38.37,38.28,38.3,302000.0,33.6526,33.6701,33.5912,33.6087,302000.0
2014-05-12 13:00:00,38.3,38.36,38.27,38.34,301000.0,33.6087,33.6614,33.5824,33.6438,301000.0
2014-05-12 13:30:00,38.33,38.39,38.32,38.36,293300.0,33.635,33.6877,33.6263,33.6614,293300.0
2014-05-12 14:00:00,38.36,38.48,38.33,38.48,511200.0,33.6614,33.7667,33.635,33.7667,511200.0
2014-05-12 14:30:00,38.48,38.62,38.46,38.62,516800.0,33.7667,33.8895,33.7491,33.8895,516800.0
2014-05-12 15:00:00,38.62,38.66,38.55,38.61,571400.0,33.8895,33.9246,33.8281,33.8807,571400.0
2014-05-12 15:30:00,38.61,38.69,38.55,38.65,1104600.0,33.8807,33.9509,33.8281,33.9158,1104600.0
2014-05-13 09:30:00,38.52,38.8,38.37,38.78,871800.0,33.8018,34.0475,33.6701,34.0299,871800.0
2014-05-13 10:00:00,38.78,39.0,38.72,38.89,559300.0,34.0299,34.223,33.9773,34.1264,559300.0
2014-05-13 10:30:00,38.9,39.06,38.87,39.04,413300.0,34.1352,34.2756,34.1089,34.2581,413300.0
2014-05-13 11:00:00,39.04,39.11,38.84,38.86,500600.0,34.2581,34.3195,34.0826,34.1001,500600.0
2014-05-13 11:30:00,38.86,38.95,38.71,38.72,426600.0,34.1001,34.1791,33.9685,33.9773,426600.0
2014-05-13 12:00:00,38.72,38.92,38.67,38.82,395700.0,33.9773,34.1528,33.9334,34.065,395700.0
2014-05-13 12:30:00,38.82,38.93,38.77,38.89,247900.0,34.065,34.1615,34.0211,34.1264,247900.0
2014-05-13 13:00:00,38.89,38.97,38.86,38.89,294700.0,34.1264,34.1967,34.1001,34.1264,294700.0
2014-05-13 13:30:00,38.9,38.9,38.75,38.81,299200.0,34.1352,34.1352,34.0036,34.0562,299200.0
2014-05-13 14:00:00,38.82,38.9,38.78,38.87,313500.0,34.065,34.1352,34.0299,34.1089,313500.0
2014-05-13 14:30:00,38.87,38.93,38.85,38.9,423800.0,34.1089,34.1615,34.0913,34.1352,423800.0
2014-05-13 15:00:00,38.91,38.92,38.78,38.86,369300.0,34.144,34.1528,34.0299,34.1001,369300.0
2014-05-13 15:30:00,38.86,38.86,38.75,38.79,837500.0,34.1001,34.1001,34.0036,34.0387,837500.0
2014-05-14 09:30:00,38.64,38.8,38.19,38.77,1177600.0,33.9071,34.0475,33.5122,34.0211,1177600.0
2014-05-14 10:00:00,38.79,38.86,38.36,38.61,806600.0,34.0387,34.1001,33.6614,33.8807,806600.0
2014-05-14 10:30:00,38.6,38.63,38.33,38.34,406500.0,33.872,33.8983,33.635,33.6438,406500.0
2014-05-14 11:00:00,38.34,38.4,38.2,38.35,819000.0,33.6438,33.6965,33.521,33.6526,819000.0
2014-05-14 11:30:00,38.35,38.53,38.35,38.39,230900.0,33.6526,33.8105,33.6526,33.6877,230900.0
2014-05-14 12:00:00,38.4,38.48,38.37,38.44,216400.0,33.6965,33.7667,33.6701,33.7316,216400.0
2014-05-14 12:30:00,38.43,38.52,38.41,38.46,200400.0,33.7228,33.8018,33.7052,33.7491,200400.0
2014-05-14 13:00:00,38.46,38.55,38.45,38.55,346600.0,33.7491,33.8281,33.7403,33.8281,346600.0
2014-05-14 13:30:00,38.55,38.55,38.46,38.49,253300.0,33.8281,33.8281,33.7491,33.7754,253300.0
2014-05-14 14:00:00,38.49,38.51,38.41,38.48,286000.0,33.7754,33.793,33.7052,33.7667,286000.0
2014-05-14 14:30:00,38.48,38.5,38.34,38.37,287900.0,33.7667,33.7842,33.6438,33.6701,287900.0
2014-05-14 15:00:00,38.37,38.4,38.19,38.4,637400.0,33.6701,33.6965,33.5122,33.6965,637400.0
2014-05-14 15:30:00,38.4,38.48,38.3,38.43,1586100.0,33.6965,33.7667,33.6087,33.7228,1586100.0
2014-05-15 09:30:00,38.08,38.33,37.78,38.19,942700.0,33.4157,33.635,33.1524,33.5122,942700.0
2014-05-15 10:00:00,38.18,38.36,37.66,37.8,1770300.0,33.5034,33.6614,33.0471,33.17,1770300.0
2014-05-15 10:30:00,37.79,37.85,37.55,37.73,873200.0,33.1612,33.2138,32.9506,33.1085,873200.0
2014-05-15 11:00:00,37.74,37.76,37.33,37.41,914800.0,33.1173,33.1349,32.7575,32.8277,914800.0
2014-05-15 11:30:00,37.41,37.77,37.37,37.48,592700.0,32.8277,33.1436,32.7926,32.8892,592700.0
2014-05-15 12:00:00,37.46,37.65,37.46,37.57,447600.0,32.8716,33.0383,32.8716,32.9681,447600.0
2014-05-15 12:30:00,37.58,37.75,37.55,37.73,321000.0,32.9769,33.1261,32.9506,33.1085,321000.0
2014-05-15 13:00:00,37.73,37.81,37.64,37.75,404200.0,33.1085,33.1787,33.0296,33.1261,404200.0
2014-05-15 13:30:00,37.75,37.79,37.62,37.78,407600.0,33.1261,33.1612,33.012,33.1524,407600.0
2014-05-15 14:00:00,37.78,37.95,37.73,37.94,722100.0,33.1524,33.3016,33.1085,33.2928,722100.0
2014-05-15 14:30:00,37.94,38.2,37.92,38.15,755200.0,33.2928,33.521,33.2753,33.4771,755200.0
2014-05-15 15:00:00,38.14,38.2,37.96,38.05,820700.0,33.4683,33.521,33.3104,33.3893,820700.0
2014-05-15 15:30:00,38.05,38.23,38.04,38.14,1093800.0,33.3893,33.5473,33.3806,33.4683,1093800.0
2014-05-16 09:30:00,38.04,38.19,37.62,37.99,1273500.0,33.3806,33.5122,33.012,33.3367,1273500.0
2014-05-16 10:00:00,37.99,38.02,37.51,37.7,840200.0,33.3367,33.363,32.9155,33.0822,840200.0
2014-05-16 10:30:00,37.69,37.74,37.41,37.56,1026300.0,33.0734,33.1173,32.8277,32.9594,1026300.0
2014-05-16 11:00:00,37.56,37.72,37.52,37.68,514700.0,32.9594,33.0998,32.9243,33.0647,514700.0
2014-05-16 11:30:00,37.69,37.72,37.55,37.61,409100.0,33.0734,33.0998,32.9506,33.0032,409100.0
2014-05-16 12:00:00,37.61,37.75,37.58,37.69,394500.0,33.0032,33.1261,32.9769,33.0734,394500.0
2014-05-16 12:30:00,37.7,37.74,37.63,37.68,464800.0,33.0822,33.1173,33.0208,33.0647,464800.0
2014-05-16 13:00:00,37.67,37.75,37.55,37.64,477700.0,33.0559,33.1261,32.9506,33.0296,477700.0
2014-05-16 13:30:00,37.64,37.7,37.59,37.69,294300.0,33.0296,33.0822,32.9857,33.0734,294300.0
2014-05-16 14:00:00,37.7,37.7,37.58,37.7,328600.0,33.0822,33.0822,32.9769,33.0822,328600.0
2014-05-16 14:30:00,37.69,37.75,37.66,37.75,584100.0,33.0734,33.1261,33.0471,33.1261,584100.0
2014-05-16 15:00:00,37.75,37.84,37.71,37.72,743500.0,33.1261,33.2051,33.091,33.0998,743500.0
2014-05-16 15:30:00,37.72,37.87,37.72,37.85,1107400.0,33.0998,33.2314,33.0998,33.2138,1107400.0
2014-05-19 09:30:00,37.68,38.47,37.6,38.4,1098400.0,33.0647,33.7579,32.9945,33.6965,1098400.0
2014-05-19 10:00:00,38.4,38.57,38.21,38.47,774900.0,33.6965,33.8456,33.5297,33.7579,774900.0
2014-05-19 10:30:00,38.47,38.63,38.33,38.59,687900.0,33.7579,33.8983,33.635,33.8632,687900.0
2014-05-19 11:00:00,38.59,38.72,38.48,38.48,437000.0,33.8632,33.9773,33.7667,33.7667,437000.0
2014-05-19 11:30:00,38.49,38.54,38.43,38.43,213000.0,33.7754,33.8193,33.7228,33.7228,213000.0
2014-05-19 12:00:00,38.44,38.51,38.42,38.49,395300.0,33.7316,33.793,33.714,33.7754,395300.0
2014-05-19 12:30:00,38.49,38.5,38.43,38.44,235500.0,33.7754,33.7842,33.7228,33.7316,235500.0
2014-05-19 13:00:00,38.44,38.44,38.3,38.35,278700.0,33.7316,33.7316,33.6087,33.6526,278700.0
2014-05-19 13:30:00,38.34,38.42,38.3,38.39,264200.0,33.6438,33.714,33.6087,33.6877,264200.0
2014-05-19 14:00:00,38.4,38.43,38.33,38.35,244700.0,33.6965,33.7228,33.635,33.6526,244700.0
2014-05-19 14:30:00,38.35,38.36,38.28,38.32,401500.0,33.6526,33.6614,33.5912,33.6263,401500.0
2014-05-19 15:00:00,38.33,38.38,38.28,38.36,259400.0,33.635,33.6789,33.5912,33.6614,259400.0
2014-05-19 15:30:00,38.36,38.43,38.35,38.4,762000.0,33.6614,33.7228,33.6526,33.6965,762000.0
2014-05-20 09:30:00,38.4,38.45,38.08,38.09,1182200.0,33.6965,33.7403,33.4157,33.4244,1182200.0
2014-05-20 10:00:00,38.1,38.27,38.04,38.09,749300.0,33.4332,33.5824,33.3806,33.4244,749300.0
2014-05-20 10:30:00,38.09,38.26,38.06,38.19,621600.0,33.4244,33.5736,33.3981,33.5122,621600.0
2014-05-20 11:00:00,38.19,38.24,38.14,38.18,235600.0,33.5122,33.5561,33.4683,33.5034,235600.0
2014-05-20 11:30:00,38.17,38.25,38.14,38.16,343500.0,33.4946,33.5648,33.4683,33.4859,343500.0
2014-05-20 12:00:00,38.16,38.18,38.0,38.02,460400.0,33.4859,33.5034,33.3455,33.363,460400.0
2014-05-20 12:30:00,38.02,38.1,37.96,37.98,497900.0,33.363,33.4332,33.3104,33.3279,497900.0
2014-05-20 13:00:00,37.99,37.99,37.71,37.74,493600.0,33.3367,33.3367,33.091,33.1173,493600.0
2014-05-20 13:30:00,37.75,37.77,37.47,37.48,736600.0,33.1261,33.1436,32.8804,32.8892,736600.0
2014-05-20 14:00:00,37.48,37.82,37.48,37.77,536800.0,32.8892,33.1875,32.8892,33.1436,536800.0
2014-05-20 14:30:00,37.77,37.8,37.64,37.65,540400.0,33.1436,33.17,33.0296,33.0383,540400.0
2014-05-20 15:00:00,37.65,37.84,37.65,37.81,593300.0,33.0383,33.2051,33.0383,33.1787,593300.0
2014-05-20 15:30:00,37.81,38.0,37.8,37.82,1427100.0,33.1787,33.3455,33.17,33.1875,1427100.0
2014-05-21 09:30:00,38.01,38.39,38.0,38.22,960500.0,33.3542,33.6877,33.3455,33.5385,960500.0
2014-05-21 10:00:00,38.22,38.36,38.2,38.33,550500.0,33.5385,33.6614,33.521,33.635,550500.0
2014-05-21 10:30:00,38.33,38.47,38.33,38.43,482100.0,33.635,33.7579,33.635,33.7228,482100.0
2014-05-21 11:00:00,38.43,38.45,38.36,38.39,310000.0,33.7228,33.7403,33.6614,33.6877,310000.0
2014-05-21 11:30:00,38.4,38.41,38.02,38.05,489000.0,33.6965,33.7052,33.363,33.3893,489000.0
2014-05-21 12:00:00,38.05,38.15,37.97,38.14,405500.0,33.3893,33.4771,33.3191,33.4683,405500.0
2014-05-21 12:30:00,38.15,38.32,38.14,38.24,363100.0,33.4771,33.6263,33.4683,33.5561,363100.0
2014-05-21 13:00:00,38.24,38.31,38.24,38.26,238200.0,33.5561,33.6175,33.5561,33.5736,238200.0
2014-05-21 13:30:00,38.26,38.28,38.16,38.21,222100.0,33.5736,33.5912,33.4859,33.5297,222100.0
2014-05-21 14:00:00,38.21,38.26,38.08,38.2,354400.0,33.5297,33.5736,33.4157,33.521,354400.0
2014-05-21 14:30:00,38.2,38.27,38.16,38.19,235600.0,33.521,33.5824,33.4859,33.5122,235600.0
2014-05-21 15:00:00,38.19,38.31,38.18,38.29,486200.0,33.5122,33.6175,33.5034,33.5999,486200.0
2014-05-21 15:30:00,38.28,38.35,38.28,38.33,745800.0,33.5912,33.6526,33.5912,33.635,745800.0
2014-05-22 09:30:00,38.37,38.77,38.29,38.71,858300.0,33.6701,34.0211,33.5999,33.9685,858300.0
2014-05-22 10:00:00,38.71,38.74,38.41,38.6,519100.0,33.9685,33.9948,33.7052,33.872,519100.0
2014-05-22 10:30:00,38.59,38.66,38.49,38.53,415600.0,33.8632,33.9246,33.7754,33.8105,415600.0
2014-05-22 11:00:00,38.53,38.56,38.47,38.54,450800.0,33.8105,33.8369,33.7579,33.8193,450800.0
2014-05-22 11:30:00,38.54,38.62,38.47,38.56,299100.0,33.8193,33.8895,33.7579,33.8369,299100.0
2014-05-22 12:00:00,38.56,38.6,38.49,38.54,366100.0,33.8369,33.872,33.7754,33.8193,366100.0
2014-05-22 12:30:00,38.54,38.55,38.48,38.51,206300.0,33.8193,33.8281,33.7667,33.793,206300.0
2014-05-22 13:00:00,38.52,38.69,38.52,38.67,259600.0,33.8018,33.9509,33.8018,33.9334,259600.0
2014-05-22 13:30:00,38.68,38.74,38.66,38.69,274300.0,33.9422,33.9948,33.9246,33.9509,274300.0
2014-05-22 14:00:00,38.69,38.73,38.67,38.69,327100.0,33.9509,33.986,33.9334,33.9509,327100.0
2014-05-22 14:30:00,38.7,38.85,38.69,38.8,419400.0,33.9597,34.0913,33.9509,34.0475,419400.0
2014-05-22 15:00:00,38.81,38.81,38.69,38.72,624600.0,34.0562,34.0562,33.9509,33.9773,624600.0
2014-05-22 15:30:00,38.72,38.77,38.63,38.64,1011800.0,33.9773,34.0211,33.8983,33.9071,1011800.0
2014-05-23 09:30:00,38.77,38.98,38.65,38.94,704200.0,34.0211,34.2054,33.9158,34.1703,704200.0
2014-05-23 10:00:00,38.94,39.18,38.94,39.17,1056000.0,34.1703,34.3809,34.1703,34.3722,1056000.0
2014-05-23 10:30:00,39.17,39.33,39.16,39.33,658200.0,34.3722,34.5126,34.3634,34.5126,658200.0
2014-05-23 11:00:00,39.34,39.34,39.16,39.18,405700.0,34.5213,34.5213,34.3634,34.3809,405700.0
2014-05-23 11:30:00,39.18,39.5,39.18,39.48,482800.0,34.3809,34.6617,34.3809,34.6442,482800.0
2014-05-23 12:00:00,39.48,39.55,39.37,39.38,527800.0,34.6442,34.7056,34.5477,34.5564,527800.0
2014-05-23 12:30:00,39.39,39.4,39.22,39.23,341300.0,34.5652,34.574,34.416,34.4248,341300.0
2014-05-23 13:00:00,39.24,39.25,39.12,39.21,362100.0,34.4336,34.4424,34.3283,34.4073,362100.0
2014-05-23 13:30:00,39.22,39.25,39.16,39.17,370200.0,34.416,34.4424,34.3634,34.3722,370200.0
2014-05-23 14:00:00,39.16,39.2,39.13,39.19,247800.0,34.3634,34.3985,34.3371,34.3897,247800.0
2014-05-23 14:30:00,39.19,39.23,39.13,39.2,250500.0,34.3897,34.4248,34.3371,34.3985,250500.0
2014-05-23 15:00:00,39.2,39.25,39.17,39.19,322900.0,34.3985,34.4424,34.3722,34.3897,322900.0
2014-05-23 15:30:00,39.2,39.22,39.13,39.16,648300.0,34.3985,34.416,34.3371,34.3634,648300.0
2014-05-27 09:30:00,39.56,39.59,39.32,39.49,1459700.0,34.7144,34.7407,34.5038,34.653,1459700.0
2014-05-27 10:00:00,39.49,39.52,39.32,39.47,865800.0,34.653,34.6793,34.5038,34.6354,865800.0
2014-05-27 10:30:00,39.47,39.54,39.38,39.53,408600.0,34.6354,34.6968,34.5564,34.6881,408600.0
2014-05-27 11:00:00,39.53,39.59,39.4,39.43,457100.0,34.6881,34.7407,34.574,34.6003,457100.0
2014-05-27 11:30:00,39.44,39.49,39.4,39.48,292400.0,34.6091,34.653,34.574,34.6442,292400.0
2014-05-27 12:00:00,39.48,39.51,39.4,39.43,274600.0,34.6442,34.6705,34.574,34.6003,274600.0
2014-05-27 12:30:00,39.44,39.53,39.43,39.49,233700.0,34.6091,34.6881,34.6003,34.653,233700.0
2014-05-27 13:00:00,39.49,39.52,39.41,39.45,341200.0,34.653,34.6793,34.5828,34.6179,341200.0
2014-05-27 13:30:00,39.45,39.47,39.35,39.46,379600.0,34.6179,34.6354,34.5301,34.6266,379600.0
2014-05-27 14:00:00,39.46,39.5,39.44,39.49,198300.0,34.6266,34.6617,34.6091,34.653,198300.0
2014-05-27 14:30:00,39.49,39.5,39.43,39.47,314200.0,34.653,34.6617,34.6003,34.6354,314200.0
2014-05-27 15:00:00,39.48,39.52,39.44,39.51,318500.0,34.6442,34.6793,34.6091,34.6705,318500.0
2014-05-27 15:30:00,39.5,39.52,39.46,39.47,719100.0,34.6617,34.6793,34.6266,34.6354,719100.0
2014-05-28 09:30:00,39.52,39.83,39.49,39.6,1162600.0,34.6793,34.9513,34.653,34.7495,1162600.0
2014-05-28 10:00:00,39.6,39.81,39.5,39.8,551400.0,34.7495,34.9338,34.6617,34.925,551400.0
2014-05-28 10:30:00,39.8,39.85,39.7,39.85,505600.0,34.925,34.9689,34.8372,34.9689,505600.0
2014-05-28 11:00:00,39.84,39.89,39.76,39.84,355500.0,34.9601,35.004,34.8899,34.9601,355500.0
2014-05-28 11:30:00,39.84,40.06,39.84,40.05,747900.0,34.9601,35.1531,34.9601,35.1444,747900.0
2014-05-28 12:00:00,40.06,40.28,40.02,40.21,576100.0,35.1531,35.3462,35.118,35.2848,576100.0
2014-05-28 12:30:00,40.21,40.3,40.18,40.19,505900.0,35.2848,35.3637,35.2584,35.2672,505900.0
2014-05-28 13:00:00,40.19,40.25,40.15,40.21,550100.0,35.2672,35.3199,35.2321,35.2848,550100.0
2014-05-28 13:30:00,40.22,40.69,40.2,40.51,720300.0,35.2935,35.706,35.276,35.548,720300.0
2014-05-28 14:00:00,40.51,40.59,40.4,40.51,591500.0,35.548,35.6182,35.4515,35.548,591500.0
2014-05-28 14:30:00,40.51,40.56,40.37,40.5,568800.0,35.548,35.5919,35.4252,35.5392,568800.0
2014-05-28 15:00:00,40.51,40.56,40.46,40.47,388900.0,35.548,35.5919,35.5041,35.5129,388900.0
2014-05-28 15:30:00,40.46,40.49,40.26,40.26,1409100.0,35.5041,35.5305,35.3286,35.3286,1409100.0
2014-05-29 09:30:00,40.32,40.65,40.29,40.52,990500.0,35.3813,35.6709,35.355,35.5568,990500.0
2014-05-29 10:00:00,40.52,40.59,40.11,40.19,1169100.0,35.5568,35.6182,35.197,35.2672,1169100.0
2014-05-29 10:30:00,40.18,40.33,40.07,40.12,1397700.0,35.2584,35.3901,35.1619,35.2058,1397700.0
2014-05-29 11:00:00,40.13,40.13,39.73,39.81,779700.0,35.2146,35.2146,34.8636,34.9338,779700.0
2014-05-29 11:30:00,39.8,39.9,39.64,39.71,755700.0,34.925,35.0127,34.7846,34.846,755700.0
2014-05-29 12:00:00,39.71,39.89,39.7,39.76,640100.0,34.846,35.004,34.8372,34.8899,640100.0
2014-05-29 12:30:00,39.77,39.93,39.72,39.93,438000.0,34.8987,35.0391,34.8548,35.0391,438000.0
2014-05-29 13:00:00,39.92,39.93,39.83,39.91,310400.0,35.0303,35.0391,34.9513,35.0215,310400.0
2014-05-29 13:30:00,39.92,39.96,39.8,39.94,244500.0,35.0303,35.0654,34.925,35.0478,244500.0
2014-05-29 14:00:00,39.94,40.1,39.9,40.02,325400.0,35.0478,35.1882,35.0127,35.118,325400.0
2014-05-29 14:30:00,40.02,40.14,40.01,40.09,438900.0,35.118,35.2233,35.1093,35.1795,438900.0
2014-05-29 15:00:00,40.1,40.15,40.04,40.08,424600.0,35.1882,35.2321,35.1356,35.1707,424600.0
2014-05-29 15:30:00,40.08,40.15,40.03,40.13,759900.0,35.1707,35.2321,35.1268,35.2146,759900.0
2014-05-30 09:30:00,40.14,40.54,40.14,40.31,938100.0,35.2233,35.5743,35.2233,35.3725,938100.0
2014-05-30 10:00:00,40.31,40.45,40.25,40.34,621800.0,35.3725,35.4954,35.3199,35.3988,621800.0
2014-05-30 10:30:00,40.34,40.42,40.18,40.34,374000.0,35.3988,35.469,35.2584,35.3988,374000.0
2014-05-30 11:00:00,40.35,40.45,40.33,40.38,313500.0,35.4076,35.4954,35.3901,35.4339,313500.0
2014-05-30 11:30:00,40.38,40.4,40.27,40.29,205500.0,35.4339,35.4515,35.3374,35.355,205500.0
2014-05-30 12:00:00,40.28,40.33,40.05,40.09,356700.0,35.3462,35.3901,35.1444,35.1795,356700.0
2014-05-30 12:30:00,40.1,40.12,39.88,39.92,298100.0,35.1882,35.2058,34.9952,35.0303,298100.0
2014-05-30 13:00:00,39.91,39.94,39.72,39.83,377200.0,35.0215,35.0478,34.8548,34.9513,377200.0
2014-05-30 13:30:00,39.83,39.84,39.67,39.78,329000.0,34.9513,34.9601,34.8109,34.9074,329000.0
2014-05-30 14:00:00,39.79,40.0,39.79,39.94,502000.0,34.9162,35.1005,34.9162,35.0478,502000.0
2014-05-30 14:30:00,39.94,40.08,39.93,39.96,318100.0,35.0478,35.1707,35.0391,35.0654,318100.0
2014-05-30 15:00:00,39.95,40.01,39.91,39.96,337900.0,35.0566,35.1093,35.0215,35.0654,337900.0
2014-05-30 15:30:00,39.96,40.03,39.87,39.91,1529200.0,35.0654,35.1268,34.9864,35.0215,1529200.0
2014-06-02 09:30:00,40.14,40.14,39.85,40.11,1026500.0,35.2233,35.2233,34.9689,35.197,1026500.0
2014-06-02 10:00:00,40.1,40.1,39.76,40.03,823900.0,35.1882,35.1882,34.8899,35.1268,823900.0
2014-06-02 10:30:00,40.02,40.19,40.02,40.19,514100.0,35.118,35.2672,35.118,35.2672,514100.0
2014-06-02 11:00:00,40.19,40.48,40.18,40.46,839500.0,35.2672,35.5217,35.2584,35.5041,839500.0
2014-06-02 11:30:00,40.46,40.58,40.4,40.54,834900.0,35.5041,35.6094,35.4515,35.5743,834900.0
2014-06-02 12:00:00,40.54,40.62,40.52,40.6,419600.0,35.5743,35.6445,35.5568,35.627,419600.0
2014-06-02 12:30:00,40.59,40.65,40.57,40.62,270200.0,35.6182,35.6709,35.6007,35.6445,270200.0
2014-06-02 13:00:00,40.63,40.65,40.56,40.61,409700.0,35.6533,35.6709,35.5919,35.6358,409700.0
2014-06-02 13:30:00,40.61,40.7,40.48,40.68,670700.0,35.6358,35.7147,35.5217,35.6972,670700.0
2014-06-02 14:00:00,40.69,40.91,40.66,40.88,832400.0,35.706,35.899,35.6796,35.8727,832400.0
2014-06-02 14:30:00,40.89,40.95,40.8,40.87,1080000.0,35.8815,35.9341,35.8025,35.8639,1080000.0
2014-06-02 15:00:00,40.87,40.87,40.69,40.76,608900.0,35.8639,35.8639,35.706,35.7674,608900.0
2014-06-02 15:30:00,40.76,40.83,40.73,40.76,1107800.0,35.7674,35.8288,35.7411,35.7674,1107800.0
2014-06-03 09:30:00,40.84,41.15,40.75,41.11,1732900.0,35.8376,36.1096,35.7586,36.0745,1732900.0
2014-06-03 10:00:00,41.12,41.39,41.12,41.17,1122300.0,36.0833,36.3202,36.0833,36.1272,1122300.0
2014-06-03 10:30:00,41.18,41.26,40.9,40.98,707400.0,36.136,36.2062,35.8902,35.9604,707400.0
2014-06-03 11:00:00,40.98,41.04,40.8,40.87,651000.0,35.9604,36.0131,35.8025,35.8639,651000.0
2014-06-03 11:30:00,40.86,41.04,40.67,40.77,1092300.0,35.8551,36.0131,35.6884,35.7762,1092300.0
2014-06-03 12:00:00,40.76,40.92,40.72,40.87,413400.0,35.7674,35.9078,35.7323,35.8639,413400.0
2014-06-03 12:30:00,40.86,40.94,40.83,40.92,344100.0,35.8551,35.9253,35.8288,35.9078,344100.0
2014-06-03 13:00:00,40.92,41.05,40.92,41.02,291100.0,35.9078,36.0219,35.9078,35.9956,291100.0
2014-06-03 13:30:00,41.02,41.06,40.96,41.05,326000.0,35.9956,36.0307,35.9429,36.0219,326000.0
2014-06-03 14:00:00,41.06,41.22,41.05,41.16,485400.0,36.0307,36.1711,36.0219,36.1184,485400.0
2014-06-03 14:30:00,41.16,41.3,41.13,41.14,664100.0,36.1184,36.2413,36.0921,36.1009,664100.0
2014-06-03 15:00:00,41.15,41.21,41.09,41.18,718300.0,36.1096,36.1623,36.057,36.136,718300.0
2014-06-03 15:30:00,41.17,41.23,41.12,41.16,1177600.0,36.1272,36.1798,36.0833,36.1184,1177600.0
2014-06-04 09:30:00,41.29,41.59,40.77,41.59,1464200.0,36.2325,36.4957,35.7762,36.4957,1464200.0
2014-06-04 10:00:00,41.59,41.77,41.5,41.71,1094400.0,36.4957,36.6537,36.4168,36.601,1094400.0
2014-06-04 10:30:00,41.71,42.04,41.64,41.96,1277400.0,36.601,36.8906,36.5396,36.8204,1277400.0
2014-06-04 11:00:00,41.96,42.15,41.75,42.14,1133600.0,36.8204,36.9871,36.6361,36.9784,1133600.0
2014-06-04 11:30:00,42.15,42.21,41.97,42.21,918800.0,36.9871,37.0398,36.8292,37.0398,918800.0
2014-06-04 12:00:00,42.2,42.35,42.15,42.34,795900.0,37.031,37.1626,36.9871,37.1539,795900.0
2014-06-04 12:30:00,42.33,42.33,42.1,42.1,842600.0,37.1451,37.1451,36.9433,36.9433,842600.0
2014-06-04 13:00:00,42.1,42.17,42.04,42.06,572900.0,36.9433,37.0047,36.8906,36.9082,572900.0
2014-06-04 13:30:00,42.06,42.3,41.98,42.2,766800.0,36.9082,37.1188,36.838,37.031,766800.0
2014-06-04 14:00:00,42.2,42.24,41.99,42.08,729600.0,37.031,37.0661,36.8467,36.9257,729600.0
2014-06-04 14:30:00,42.08,42.17,41.95,42.12,920400.0,36.9257,37.0047,36.8116,36.9608,920400.0
2014-06-04 15:00:00,42.12,42.17,42.03,42.15,671200.0,36.9608,37.0047,36.8818,36.9871,671200.0
2014-06-04 15:30:00,42.14,42.18,42.12,42.17,1356300.0,36.9784,37.0135,36.9608,37.0047,1356300.0
2014-06-05 09:30:00,42.47,42.66,42.23,42.34,2153400.0,37.2679,37.4347,37.0573,37.1539,2153400.0
2014-06-05 10:00:00,42.35,42.41,42.08,42.24,1296100.0,37.1626,37.2153,36.9257,37.0661,1296100.0
2014-06-05 10:30:00,42.23,42.32,41.96,42.02,746400.0,37.0573,37.1363,36.8204,36.8731,746400.0
2014-06-05 11:00:00,42.01,42.15,41.97,41.97,786800.0,36.8643,36.9871,36.8292,36.8292,786800.0
2014-06-05 11:30:00,41.98,42.08,41.93,42.02,1001300.0,36.838,36.9257,36.7941,36.8731,1001300.0
2014-06-05 12:00:00,42.03,42.24,42.01,42.18,828100.0,36.8818,37.0661,36.8643,37.0135,828100.0
2014-06-05 12:30:00,42.18,42.24,42.0,42.06,682200.0,37.0135,37.0661,36.8555,36.9082,682200.0
2014-06-05 13:00:00,42.06,42.13,42.01,42.05,833600.0,36.9082,36.9696,36.8643,36.8994,833600.0
2014-06-05 13:30:00,42.05,42.13,41.88,41.89,876800.0,36.8994,36.9696,36.7502,36.759,876800.0
2014-06-05 14:00:00,41.9,41.94,41.76,41.86,740300.0,36.7678,36.8029,36.6449,36.7327,740300.0
2014-06-05 14:30:00,41.86,41.87,41.71,41.74,699200.0,36.7327,36.7414,36.601,36.6274,699200.0
2014-06-05 15:00:00,41.74,41.76,41.49,41.57,1311300.0,36.6274,36.6449,36.408,36.4782,1311300.0
2014-06-05 15:30:00,41.57,41.65,41.48,41.49,2305700.0,36.4782,36.5484,36.3992,36.408,2305700.0
2014-06-06 09:30:00,41.77,42.23,41.73,42.23,1472200.0,36.6537,37.0573,36.6186,37.0573,1472200.0
2014-06-06 10:00:00,42.24,42.27,42.07,42.13,702900.0,37.0661,37.0924,36.9169,36.9696,702900.0
2014-06-06 10:30:00,42.13,42.17,42.0,42.11,598500.0,36.9696,37.0047,36.8555,36.952,598500.0
2014-06-06 11:00:00,42.11,42.2,42.07,42.17,576400.0,36.952,37.031,36.9169,37.0047,576400.0
2014-06-06 11:30:00,42.16,42.24,42.13,42.19,434500.0,36.9959,37.0661,36.9696,37.0222,434500.0
2014-06-06 12:00:00,42.19,42.25,42.17,42.22,358200.0,37.0222,37.0749,37.0047,37.0486,358200.0
2014-06-06 12:30:00,42.23,42.27,42.15,42.19,554200.0,37.0573,37.0924,36.9871,37.0222,554200.0
2014-06-06 13:00:00,42.19,42.21,42.09,42.15,378800.0,37.0222,37.0398,36.9345,36.9871,378800.0
2014-06-06 13:30:00,42.14,42.15,41.99,42.03,490900.0,36.9784,36.9871,36.8467,36.8818,490900.0
2014-06-06 14:00:00,42.04,42.19,42.03,42.19,294400.0,36.8906,37.0222,36.8818,37.0222,294400.0
2014-06-06 14:30:00,42.19,42.21,42.11,42.15,422100.0,37.0222,37.0398,36.952,36.9871,422100.0
2014-06-06 15:00:00,42.14,42.19,42.1,42.16,377900.0,36.9784,37.0222,36.9433,36.9959,377900.0
2014-06-06 15:30:00,42.16,42.23,42.08,42.22,982400.0,36.9959,37.0573,36.9257,37.0486,982400.0
2014-06-09 09:30:00,42.35,42.47,41.91,42.1,1399900.0,37.1626,37.2679,36.7765,36.9433,1399900.0
2014-06-09 10:00:00,42.11,42.21,41.92,42.14,819000.0,36.952,37.0398,36.7853,36.9784,819000.0
2014-06-09 10:30:00,42.14,42.22,42.07,42.17,468600.0,36.9784,37.0486,36.9169,37.0047,468600.0
2014-06-09 11:00:00,42.17,42.19,42.1,42.11,514500.0,37.0047,37.0222,36.9433,36.952,514500.0
2014-06-09 11:30:00,42.11,42.13,42.0,42.04,472900.0,36.952,36.9696,36.8555,36.8906,472900.0
2014-06-09 12:00:00,42.05,42.06,41.91,41.92,367600.0,36.8994,36.9082,36.7765,36.7853,367600.0
2014-06-09 12:30:00,41.91,42.11,41.91,42.04,374500.0,36.7765,36.952,36.7765,36.8906,374500.0
2014-06-09 13:00:00,42.03,42.09,41.94,41.98,332200.0,36.8818,36.9345,36.8029,36.838,332200.0
2014-06-09 13:30:00,41.99,42.0,41.84,41.84,521100.0,36.8467,36.8555,36.7151,36.7151,521100.0
2014-06-09 14:00:00,41.84,41.87,41.63,41.63,630800.0,36.7151,36.7414,36.5308,36.5308,630800.0
2014-06-09 14:30:00,41.63,41.78,41.58,41.73,650400.0,36.5308,36.6625,36.487,36.6186,650400.0
2014-06-09 15:00:00,41.72,41.88,41.69,41.87,512600.0,36.6098,36.7502,36.5835,36.7414,512600.0
2014-06-09 15:30:00,41.88,41.9,41.83,41.86,702200.0,36.7502,36.7678,36.7063,36.7327,702200.0
2014-06-10 09:30:00,41.86,41.87,41.48,41.49,816500.0,36.7327,36.7414,36.3992,36.408,816500.0
2014-06-10 10:00:00,41.48,41.5,41.26,41.45,759100.0,36.3992,36.4168,36.2062,36.3729,759100.0
2014-06-10 10:30:00,41.45,41.59,41.33,41.54,561500.0,36.3729,36.4957,36.2676,36.4519,561500.0
2014-06-10 11:00:00,41.55,41.61,41.51,41.53,436000.0,36.4606,36.5133,36.4255,36.4431,436000.0
2014-06-10 11:30:00,41.54,41.74,41.54,41.74,374200.0,36.4519,36.6274,36.4519,36.6274,374200.0
2014-06-10 12:00:00,41.74,41.8,41.63,41.69,379000.0,36.6274,36.68,36.5308,36.5835,379000.0
2014-06-10 12:30:00,41.69,41.99,41.66,41.98,443300.0,36.5835,36.8467,36.5572,36.838,443300.0
2014-06-10 13:00:00,41.98,42.0,41.92,42.0,307600.0,36.838,36.8555,36.7853,36.8555,307600.0
2014-06-10 13:30:00,42.0,42.02,41.89,41.9,339000.0,36.8555,36.8731,36.759,36.7678,339000.0
2014-06-10 14:00:00,41.9,41.9,41.64,41.78,525500.0,36.7678,36.7678,36.5396,36.6625,525500.0
2014-06-10 14:30:00,41.78,41.79,41.68,41.77,360300.0,36.6625,36.6712,36.5747,36.6537,360300.0
2014-06-10 15:00:00,41.77,41.86,41.76,41.83,422000.0,36.6537,36.7327,36.6449,36.7063,422000.0
2014-06-10 15:30:00,41.84,41.97,41.83,41.92,628200.0,36.7151,36.8292,36.7063,36.7853,628200.0
2014-06-11 09:30:00,40.92,41.08,40.58,40.6,3113100.0,35.9078,36.0482,35.6094,35.627,3113100.0
2014-06-11 10:00:00,40.6,40.6,40.31,40.4,2972600.0,35.627,35.627,35.3725,35.4515,2972600.0
2014-06-11 10:30:00,40.41,40.43,39.88,39.91,2569600.0,35.4603,35.4778,34.9952,35.0215,2569600.0
2014-06-11 11:00:00,39.92,40.31,39.91,40.01,2022800.0,35.0303,35.3725,35.0215,35.1093,2022800.0
2014-06-11 11:30:00,40.0,40.39,40.0,40.37,1506000.0,35.1005,35.4427,35.1005,35.4252,1506000.0
2014-06-11 12:00:00,40.36,40.88,40.34,40.51,2030600.0,35.4164,35.8727,35.3988,35.548,2030600.0
2014-06-11 12:30:00,40.52,40.67,40.51,40.67,953600.0,35.5568,35.6884,35.548,35.6884,953600.0
2014-06-11 13:00:00,40.67,40.67,40.55,40.62,654000.0,35.6884,35.6884,35.5831,35.6445,654000.0
2014-06-11 13:30:00,40.62,40.8,40.55,40.71,981600.0,35.6445,35.8025,35.5831,35.7235,981600.0
2014-06-11 14:00:00,40.71,40.71,40.41,40.61,975300.0,35.7235,35.7235,35.4603,35.6358,975300.0
2014-06-11 14:30:00,40.61,40.83,40.55,40.8,764900.0,35.6358,35.8288,35.5831,35.8025,764900.0
2014-06-11 15:00:00,40.8,40.88,40.58,40.72,1240600.0,35.8025,35.8727,35.6094,35.7323,1240600.0
2014-06-11 15:30:00,40.72,40.85,40.68,40.71,1815600.0,35.7323,35.8464,35.6972,35.7235,1815600.0
2014-06-12 09:30:00,39.83,39.85,38.18,38.45,7072400.0,34.9513,34.9689,33.5034,33.7403,7072400.0
2014-06-12 10:00:00,38.46,38.83,38.35,38.53,4389000.0,33.7491,34.0738,33.6526,33.8105,4389000.0
2014-06-12 10:30:00,38.53,38.6,38.13,38.36,3018200.0,33.8105,33.872,33.4595,33.6614,3018200.0
2014-06-12 11:00:00,38.37,38.67,38.21,38.67,2343600.0,33.6701,33.9334,33.5297,33.9334,2343600.0
2014-06-12 11:30:00,38.67,38.74,38.48,38.57,1603000.0,33.9334,33.9948,33.7667,33.8456,1603000.0
2014-06-12 12:00:00,38.56,38.74,38.47,38.49,1261000.0,33.8369,33.9948,33.7579,33.7754,1261000.0
2014-06-12 12:30:00,38.48,38.53,38.11,38.22,1556100.0,33.7667,33.8105,33.442,33.5385,1556100.0
2014-06-12 13:00:00,38.22,38.38,38.12,38.13,1385000.0,33.5385,33.6789,33.4508,33.4595,1385000.0
2014-06-12 13:30:00,38.14,38.33,38.1,38.27,1567000.0,33.4683,33.635,33.4332,33.5824,1567000.0
2014-06-12 14:00:00,38.26,38.43,38.21,38.32,1136500.0,33.5736,33.7228,33.5297,33.6263,1136500.0
2014-06-12 14:30:00,38.33,38.39,38.1,38.39,1795800.0,33.635,33.6877,33.4332,33.6877,1795800.0
2014-06-12 15:00:00,38.38,38.39,38.11,38.22,1807600.0,33.6789,33.6877,33.442,33.5385,1807600.0
2014-06-12 15:30:00,38.23,38.63,38.18,38.45,4682600.0,33.5473,33.8983,33.5034,33.7403,4682600.0
2014-06-13 09:30:00,38.51,39.48,38.48,39.28,2968300.0,33.793,34.6442,33.7667,34.4687,2968300.0
2014-06-13 10:00:00,39.27,39.29,38.81,39.08,2061600.0,34.4599,34.4775,34.0562,34.2932,2061600.0
2014-06-13 10:30:00,39.08,39.63,39.04,39.57,1581700.0,34.2932,34.7758,34.2581,34.7232,1581700.0
2014-06-13 11:00:00,39.57,39.59,39.24,39.29,1206100.0,34.7232,34.7407,34.4336,34.4775,1206100.0
2014-06-13 11:30:00,39.29,39.35,39.09,39.18,967600.0,34.4775,34.5301,34.302,34.3809,967600.0
2014-06-13 12:00:00,39.18,39.35,39.15,39.23,756200.0,34.3809,34.5301,34.3546,34.4248,756200.0
2014-06-13 12:30:00,39.23,39.25,39.04,39.09,781400.0,34.4248,34.4424,34.2581,34.302,781400.0
2014-06-13 13:00:00,39.09,39.25,39.06,39.18,858500.0,34.302,34.4424,34.2756,34.3809,858500.0
2014-06-13 13:30:00,39.18,39.48,39.13,39.41,693000.0,34.3809,34.6442,34.3371,34.5828,693000.0
2014-06-13 14:00:00,39.4,39.56,39.34,39.44,926400.0,34.574,34.7144,34.5213,34.6091,926400.0
2014-06-13 14:30:00,39.45,39.57,39.35,39.35,1052600.0,34.6179,34.7232,34.5301,34.5301,1052600.0
2014-06-13 15:00:00,39.36,39.53,39.25,39.26,1109100.0,34.5389,34.6881,34.4424,34.4511,1109100.0
2014-06-13 15:30:00,39.26,39.28,39.1,39.23,2810400.0,34.4511,34.4687,34.3107,34.4248,2810400.0
2014-06-16 09:30:00,38.6,39.14,38.53,38.89,1704700.0,33.872,34.3458,33.8105,34.1264,1704700.0
2014-06-16 10:00:00,38.9,39.14,38.75,38.84,1193400.0,34.1352,34.3458,34.0036,34.0826,1193400.0
2014-06-16 10:30:00,38.85,38.96,38.71,38.96,859900.0,34.0913,34.1879,33.9685,34.1879,859900.0
2014-06-16 11:00:00,38.96,38.96,38.53,38.55,988900.0,34.1879,34.1879,33.8105,33.8281,988900.0
2014-06-16 11:30:00,38.55,38.55,38.34,38.44,1112200.0,33.8281,33.8281,33.6438,33.7316,1112200.0
2014-06-16 12:00:00,38.43,38.52,38.25,38.44,1163600.0,33.7228,33.8018,33.5648,33.7316,1163600.0
2014-06-16 12:30:00,38.45,38.59,38.38,38.52,619300.0,33.7403,33.8632,33.6789,33.8018,619300.0
2014-06-16 13:00:00,38.51,38.64,38.5,38.55,574400.0,33.793,33.9071,33.7842,33.8281,574400.0
2014-06-16 13:30:00,38.54,38.64,38.54,38.62,770000.0,33.8193,33.9071,33.8193,33.8895,770000.0
2014-06-16 14:00:00,38.62,38.66,38.53,38.57,889100.0,33.8895,33.9246,33.8105,33.8456,889100.0
2014-06-16 14:30:00,38.58,38.67,38.56,38.63,762200.0,33.8544,33.9334,33.8369,33.8983,762200.0
2014-06-16 15:00:00,38.63,38.71,38.62,38.7,810800.0,33.8983,33.9685,33.8895,33.9597,810800.0
2014-06-16 15:30:00,38.7,38.87,38.69,38.84,1347800.0,33.9597,34.1089,33.9509,34.0826,1347800.0
2014-06-17 09:30:00,39.13,39.55,39.03,39.33,1526700.0,34.3371,34.7056,34.2493,34.5126,1526700.0
2014-06-17 10:00:00,39.33,39.6,39.28,39.54,846000.0,34.5126,34.7495,34.4687,34.6968,846000.0
2014-06-17 10:30:00,39.53,39.55,39.09,39.29,941400.0,34.6881,34.7056,34.302,34.4775,941400.0
2014-06-17 11:00:00,39.28,39.45,39.19,39.39,507100.0,34.4687,34.6179,34.3897,34.5652,507100.0
2014-06-17 11:30:00,39.39,39.42,39.33,39.34,346000.0,34.5652,34.5915,34.5126,34.5213,346000.0
2014-06-17 12:00:00,39.35,39.57,39.32,39.56,546400.0,34.5301,34.7232,34.5038,34.7144,546400.0
2014-06-17 12:30:00,39.56,39.69,39.52,39.65,541800.0,34.7144,34.8285,34.6793,34.7934,541800.0
2014-06-17 13:00:00,39.65,39.73,39.59,39.63,469400.0,34.7934,34.8636,34.7407,34.7758,469400.0
2014-06-17 13:30:00,39.63,39.77,39.62,39.75,529300.0,34.7758,34.8987,34.767,34.8811,529300.0
2014-06-17 14:00:00,39.75,39.78,39.65,39.7,673900.0,34.8811,34.9074,34.7934,34.8372,673900.0
2014-06-17 14:30:00,39.71,39.71,39.56,39.57,559100.0,34.846,34.846,34.7144,34.7232,559100.0
2014-06-17 15:00:00,39.58,39.61,39.39,39.45,912900.0,34.7319,34.7583,34.5652,34.6179,912900.0
2014-06-17 15:30:00,39.45,39.52,39.37,39.49,1550900.0,34.6179,34.6793,34.5477,34.653,1550900.0
2014-06-18 09:30:00,39.4,39.49,39.01,39.32,968200.0,34.574,34.653,34.2318,34.5038,968200.0
2014-06-18 10:00:00,39.31,39.4,39.19,39.4,670300.0,34.495,34.574,34.3897,34.574,670300.0
2014-06-18 10:30:00,39.41,39.46,39.22,39.22,746200.0,34.5828,34.6266,34.416,34.416,746200.0
2014-06-18 11:00:00,39.22,39.6,39.15,39.57,601500.0,34.416,34.7495,34.3546,34.7232,601500.0
2014-06-18 11:30:00,39.57,39.59,39.42,39.48,579900.0,34.7232,34.7407,34.5915,34.6442,579900.0
2014-06-18 12:00:00,39.49,39.53,39.41,39.42,330700.0,34.653,34.6881,34.5828,34.5915,330700.0
2014-06-18 12:30:00,39.42,39.47,39.34,39.37,271500.0,34.5915,34.6354,34.5213,34.5477,271500.0
2014-06-18 13:00:00,39.37,39.42,39.3,39.38,302100.0,34.5477,34.5915,34.4862,34.5564,302100.0
2014-06-18 13:30:00,39.37,39.43,39.29,39.41,310900.0,34.5477,34.6003,34.4775,34.5828,310900.0
2014-06-18 14:00:00,39.4,39.69,39.37,39.61,786700.0,34.574,34.8285,34.5477,34.7583,786700.0
2014-06-18 14:30:00,39.61,39.73,39.45,39.45,1229900.0,34.7583,34.8636,34.6179,34.6179,1229900.0
2014-06-18 15:00:00,39.46,39.62,39.44,39.58,1037500.0,34.6266,34.767,34.6091,34.7319,1037500.0
2014-06-18 15:30:00,39.59,39.82,39.59,39.74,1440700.0,34.7407,34.9425,34.7407,34.8723,1440700.0
2014-06-19 09:30:00,39.83,40.34,39.54,39.67,1498000.0,34.9513,35.3988,34.6968,34.8109,1498000.0
2014-06-19 10:00:00,39.67,39.83,39.62,39.81,787100.0,34.8109,34.9513,34.767,34.9338,787100.0
2014-06-19 10:30:00,39.8,39.88,39.61,39.62,652200.0,34.925,34.9952,34.7583,34.767,652200.0
2014-06-19 11:00:00,39.62,39.76,39.56,39.74,566400.0,34.767,34.8899,34.7144,34.8723,566400.0
2014-06-19 11:30:00,39.73,39.88,39.7,39.8,320700.0,34.8636,34.9952,34.8372,34.925,320700.0
2014-06-19 12:00:00,39.81,39.84,39.74,39.79,315400.0,34.9338,34.9601,34.8723,34.9162,315400.0
2014-06-19 12:30:00,39.79,40.0,39.78,39.8,571200.0,34.9162,35.1005,34.9074,34.925,571200.0
2014-06-19 13:00:00,39.8,39.82,39.63,39.74,376600.0,34.925,34.9425,34.7758,34.8723,376600.0
2014-06-19 13:30:00,39.75,39.76,39.57,39.6,526600.0,34.8811,34.8899,34.7232,34.7495,526600.0
2014-06-19 14:00:00,39.6,39.63,39.45,39.46,650700.0,34.7495,34.7758,34.6179,34.6266,650700.0
2014-06-19 14:30:00,39.46,39.62,39.42,39.44,681600.0,34.6266,34.767,34.5915,34.6091,681600.0
2014-06-19 15:00:00,39.44,39.68,39.44,39.59,766300.0,34.6091,34.8197,34.6091,34.7407,766300.0
2014-06-19 15:30:00,39.59,39.66,39.52,39.62,1512900.0,34.7407,34.8021,34.6793,34.767,1512900.0
2014-06-20 09:30:00,39.75,39.97,39.65,39.66,1765700.0,34.8811,35.0742,34.7934,34.8021,1765700.0
2014-06-20 10:00:00,39.66,39.74,39.46,39.52,933900.0,34.8021,34.8723,34.6266,34.6793,933900.0
2014-06-20 10:30:00,39.52,39.65,39.49,39.6,570100.0,34.6793,34.7934,34.653,34.7495,570100.0
2014-06-20 11:00:00,39.61,39.85,39.6,39.77,515800.0,34.7583,34.9689,34.7495,34.8987,515800.0
2014-06-20 11:30:00,39.77,39.78,39.63,39.75,627200.0,34.8987,34.9074,34.7758,34.8811,627200.0
2014-06-20 12:00:00,39.75,39.82,39.71,39.78,439400.0,34.8811,34.9425,34.846,34.9074,439400.0
2014-06-20 12:30:00,39.79,39.85,39.72,39.85,452900.0,34.9162,34.9689,34.8548,34.9689,452900.0
2014-06-20 13:00:00,39.85,39.88,39.79,39.87,382400.0,34.9689,34.9952,34.9162,34.9864,382400.0
2014-06-20 13:30:00,39.87,39.94,39.75,39.78,381000.0,34.9864,35.0478,34.8811,34.9074,381000.0
2014-06-20 14:00:00,39.78,39.8,39.65,39.65,316800.0,34.9074,34.925,34.7934,34.7934,316800.0
2014-06-20 14:30:00,39.65,39.67,39.57,39.58,981100.0,34.7934,34.8109,34.7232,34.7319,981100.0
2014-06-20 15:00:00,39.57,39.59,39.41,39.41,873400.0,34.7232,34.7407,34.5828,34.5828,873400.0
2014-06-20 15:30:00,39.41,39.61,39.41,39.57,2041600.0,34.5828,34.7583,34.5828,34.7232,2041600.0
2014-06-23 09:30:00,39.41,39.67,39.03,39.24,1371300.0,34.5828,34.8109,34.2493,34.4336,1371300.0
2014-06-23 10:00:00,39.24,39.34,38.71,38.86,1907400.0,34.4336,34.5213,33.9685,34.1001,1907400.0
2014-06-23 10:30:00,38.85,38.94,38.61,38.77,1164400.0,34.0913,34.1703,33.8807,34.0211,1164400.0
2014-06-23 11:00:00,38.76,38.85,38.62,38.66,1115900.0,34.0124,34.0913,33.8895,33.9246,1115900.0
2014-06-23 11:30:00,38.66,38.77,38.57,38.73,815400.0,33.9246,34.0211,33.8456,33.986,815400.0
2014-06-23 12:00:00,38.72,38.78,38.67,38.75,610400.0,33.9773,34.0299,33.9334,34.0036,610400.0
2014-06-23 12:30:00,38.75,38.88,38.74,38.83,650800.0,34.0036,34.1177,33.9948,34.0738,650800.0
2014-06-23 13:00:00,38.83,38.9,38.71,38.89,643800.0,34.0738,34.1352,33.9685,34.1264,643800.0
2014-06-23 13:30:00,38.88,39.04,38.85,38.97,783200.0,34.1177,34.2581,34.0913,34.1967,783200.0
2014-06-23 14:00:00,38.98,39.18,38.96,39.13,1143300.0,34.2054,34.3809,34.1879,34.3371,1143300.0
2014-06-23 14:30:00,39.12,39.13,38.95,39.07,674600.0,34.3283,34.3371,34.1791,34.2844,674600.0
2014-06-23 15:00:00,39.06,39.15,39.0,39.04,566100.0,34.2756,34.3546,34.223,34.2581,566100.0
2014-06-23 15:30:00,39.04,39.09,38.99,39.06,979000.0,34.2581,34.302,34.2142,34.2756,979000.0
2014-06-24 09:30:00,38.89,39.37,38.76,39.01,968800.0,34.1264,34.5477,34.0124,34.2318,968800.0
2014-06-24 10:00:00,39.01,39.17,38.96,39.16,549200.0,34.2318,34.3722,34.1879,34.3634,549200.0
2014-06-24 10:30:00,39.16,39.31,39.12,39.29,623400.0,34.3634,34.495,34.3283,34.4775,623400.0
2014-06-24 11:00:00,39.29,39.34,39.15,39.16,390800.0,34.4775,34.5213,34.3546,34.3634,390800.0
2014-06-24 11:30:00,39.17,39.3,39.15,39.24,739200.0,34.3722,34.4862,34.3546,34.4336,739200.0
2014-06-24 12:00:00,39.24,39.25,39.18,39.23,311800.0,34.4336,34.4424,34.3809,34.4248,311800.0
2014-06-24 12:30:00,39.23,39.28,39.08,39.11,316000.0,34.4248,34.4687,34.2932,34.3195,316000.0
2014-06-24 13:00:00,39.1,39.1,38.87,39.09,534700.0,34.3107,34.3107,34.1089,34.302,534700.0
2014-06-24 13:30:00,39.09,39.16,39.02,39.02,412400.0,34.302,34.3634,34.2405,34.2405,412400.0
2014-06-24 14:00:00,39.02,39.12,38.96,38.96,432700.0,34.2405,34.3283,34.1879,34.1879,432700.0
2014-06-24 14:30:00,38.96,39.04,38.89,38.96,407500.0,34.1879,34.2581,34.1264,34.1879,407500.0
2014-06-24 15:00:00,38.96,38.97,38.61,38.72,1056700.0,34.1879,34.1967,33.8807,33.9773,1056700.0
2014-06-24 15:30:00,38.72,38.75,38.55,38.58,1315500.0,33.9773,34.0036,33.8281,33.8544,1315500.0
2014-06-25 09:30:00,38.51,38.9,38.04,38.69,1143700.0,33.793,34.1352,33.3806,33.9509,1143700.0
2014-06-25 10:00:00,38.69,38.95,38.64,38.86,762800.0,33.9509,34.1791,33.9071,34.1001,762800.0
2014-06-25 10:30:00,38.87,39.07,38.8,39.04,502900.0,34.1089,34.2844,34.0475,34.2581,502900.0
2014-06-25 11:00:00,39.04,39.11,38.99,39.04,502200.0,34.2581,34.3195,34.2142,34.2581,502200.0
2014-06-25 11:30:00,39.05,39.12,39.0,39.09,374800.0,34.2669,34.3283,34.223,34.302,374800.0
2014-06-25 12:00:00,39.08,39.16,39.02,39.09,316800.0,34.2932,34.3634,34.2405,34.302,316800.0
2014-06-25 12:30:00,39.08,39.09,38.96,38.97,251000.0,34.2932,34.302,34.1879,34.1967,251000.0
2014-06-25 13:00:00,38.97,39.28,38.96,39.23,596700.0,34.1967,34.4687,34.1879,34.4248,596700.0
2014-06-25 13:30:00,39.24,39.3,39.21,39.28,625400.0,34.4336,34.4862,34.4073,34.4687,625400.0
2014-06-25 14:00:00,39.28,39.5,39.26,39.43,615600.0,34.4687,34.6617,34.4511,34.6003,615600.0
2014-06-25 14:30:00,39.43,39.46,39.31,39.32,437500.0,34.6003,34.6266,34.495,34.5038,437500.0
2014-06-25 15:00:00,39.31,39.4,39.28,39.32,405300.0,34.495,34.574,34.4687,34.5038,405300.0
2014-06-25 15:30:00,39.32,39.4,39.27,39.34,1129500.0,34.5038,34.574,34.4599,34.5213,1129500.0
2014-06-26 09:30:00,39.28,39.52,38.85,38.88,1057200.0,34.4687,34.6793,34.0913,34.1177,1057200.0
2014-06-26 10:00:00,38.88,39.41,38.85,39.31,922100.0,34.1177,34.5828,34.0913,34.495,922100.0
2014-06-26 10:30:00,39.3,39.4,39.07,39.37,627800.0,34.4862,34.574,34.2844,34.5477,627800.0
2014-06-26 11:00:00,39.37,39.45,39.16,39.23,748400.0,34.5477,34.6179,34.3634,34.4248,748400.0
2014-06-26 11:30:00,39.21,39.31,39.16,39.21,384600.0,34.4073,34.495,34.3634,34.4073,384600.0
2014-06-26 12:00:00,39.2,39.21,39.09,39.15,236400.0,34.3985,34.4073,34.302,34.3546,236400.0
2014-06-26 12:30:00,39.15,39.19,39.06,39.11,366900.0,34.3546,34.3897,34.2756,34.3195,366900.0
2014-06-26 13:00:00,39.11,39.34,39.1,39.27,417500.0,34.3195,34.5213,34.3107,34.4599,417500.0
2014-06-26 13:30:00,39.27,39.33,39.23,39.26,354600.0,34.4599,34.5126,34.4248,34.4511,354600.0
2014-06-26 14:00:00,39.25,39.26,39.1,39.22,448500.0,34.4424,34.4511,34.3107,34.416,448500.0
2014-06-26 14:30:00,39.23,39.23,39.15,39.17,271300.0,34.4248,34.4248,34.3546,34.3722,271300.0
2014-06-26 15:00:00,39.18,39.31,39.17,39.24,474100.0,34.3809,34.495,34.3722,34.4336,474100.0
2014-06-26 15:30:00,39.24,39.36,39.18,39.3,2828600.0,34.4336,34.5389,34.3809,34.4862,2828600.0
2014-06-27 09:30:00,39.21,39.41,39.02,39.03,634100.0,34.4073,34.5828,34.2405,34.2493,634100.0
2014-06-27 10:00:00,39.04,39.08,38.93,39.01,558300.0,34.2581,34.2932,34.1615,34.2318,558300.0
2014-06-27 10:30:00,39.01,39.2,38.99,39.11,494600.0,34.2318,34.3985,34.2142,34.3195,494600.0
2014-06-27 11:00:00,39.12,39.33,39.12,39.29,537500.0,34.3283,34.5126,34.3283,34.4775,537500.0
2014-06-27 11:30:00,39.28,39.33,39.19,39.19,278600.0,34.4687,34.5126,34.3897,34.3897,278600.0
2014-06-27 12:00:00,39.2,39.26,39.16,39.22,293600.0,34.3985,34.4511,34.3634,34.416,293600.0
2014-06-27 12:30:00,39.22,39.22,39.05,39.09,322300.0,34.416,34.416,34.2669,34.302,322300.0
2014-06-27 13:00:00,39.09,39.15,38.96,39.02,630500.0,34.302,34.3546,34.1879,34.2405,630500.0
2014-06-27 13:30:00,39.04,39.1,39.0,39.03,347600.0,34.2581,34.3107,34.223,34.2493,347600.0
2014-06-27 14:00:00,39.02,39.06,38.98,39.03,398900.0,34.2405,34.2756,34.2054,34.2493,398900.0
2014-06-27 14:30:00,39.04,39.15,39.03,39.14,353400.0,34.2581,34.3546,34.2493,34.3458,353400.0
2014-06-27 15:00:00,39.13,39.31,39.1,39.26,541100.0,34.3371,34.495,34.3107,34.4511,541100.0
2014-06-27 15:30:00,39.26,39.34,39.23,39.31,1581700.0,34.4511,34.5213,34.4248,34.495,1581700.0
2014-06-30 09:30:00,39.18,39.23,38.84,39.11,1205400.0,34.3809,34.4248,34.0826,34.3195,1205400.0
2014-06-30 10:00:00,39.1,39.33,39.07,39.18,566600.0,34.3107,34.5126,34.2844,34.3809,566600.0
2014-06-30 10:30:00,39.19,39.3,39.08,39.12,621600.0,34.3897,34.4862,34.2932,34.3283,621600.0
2014-06-30 11:00:00,39.12,39.18,38.96,39.14,527800.0,34.3283,34.3809,34.1879,34.3458,527800.0
2014-06-30 11:30:00,39.14,39.16,39.1,39.13,434300.0,34.3458,34.3634,34.3107,34.3371,434300.0
2014-06-30 12:00:00,39.13,39.24,39.09,39.23,292100.0,34.3371,34.4336,34.302,34.4248,292100.0
2014-06-30 12:30:00,39.24,39.29,39.19,39.26,385300.0,34.4336,34.4775,34.3897,34.4511,385300.0
2014-06-30 13:00:00,39.26,39.27,39.19,39.23,263700.0,34.4511,34.4599,34.3897,34.4248,263700.0
2014-06-30 13:30:00,39.23,39.26,39.18,39.23,354900.0,34.4248,34.4511,34.3809,34.4248,354900.0
2014-06-30 14:00:00,39.23,39.23,39.0,39.0,812800.0,34.4248,34.4248,34.223,34.223,812800.0
2014-06-30 14:30:00,39.01,39.05,38.82,38.82,642800.0,34.2318,34.2669,34.065,34.065,642800.0
2014-06-30 15:00:00,38.82,38.85,38.7,38.77,986900.0,34.065,34.0913,33.9597,34.0211,986900.0
2014-06-30 15:30:00,38.76,38.79,38.6,38.71,2888100.0,34.0124,34.0387,33.872,33.9685,2888100.0
2014-07-01 09:30:00,39.0,39.42,38.9,39.42,1417400.0,34.223,34.5915,34.1352,34.5915,1417400.0
2014-07-01 10:00:00,39.41,39.74,39.33,39.56,1029300.0,34.5828,34.8723,34.5126,34.7144,1029300.0
2014-07-01 10:30:00,39.56,39.76,39.54,39.71,942400.0,34.7144,34.8899,34.6968,34.846,942400.0
2014-07-01 11:00:00,39.7,39.75,39.62,39.72,740800.0,34.8372,34.8811,34.767,34.8548,740800.0
2014-07-01 11:30:00,39.72,39.97,39.7,39.9,854000.0,34.8548,35.0742,34.8372,35.0127,854000.0
2014-07-01 12:00:00,39.9,40.15,39.89,40.07,865700.0,35.0127,35.2321,35.004,35.1619,865700.0
2014-07-01 12:30:00,40.06,40.08,39.93,40.02,645500.0,35.1531,35.1707,35.0391,35.118,645500.0
2014-07-01 13:00:00,40.02,40.21,39.99,40.18,683400.0,35.118,35.2848,35.0917,35.2584,683400.0
2014-07-01 13:30:00,40.19,40.2,40.1,40.15,417000.0,35.2672,35.276,35.1882,35.2321,417000.0
2014-07-01 14:00:00,40.14,40.15,40.05,40.07,678800.0,35.2233,35.2321,35.1444,35.1619,678800.0
2014-07-01 14:30:00,40.07,40.18,40.05,40.17,604500.0,35.1619,35.2584,35.1444,35.2497,604500.0
2014-07-01 15:00:00,40.18,40.33,40.16,40.3,950400.0,35.2584,35.3901,35.2409,35.3637,950400.0
2014-07-01 15:30:00,40.3,40.41,40.27,40.31,1555000.0,35.3637,35.4603,35.3374,35.3725,1555000.0
2014-07-02 09:30:00,38.96,39.0,38.03,38.34,7832600.0,34.1879,34.223,33.3718,33.6438,7832600.0
2014-07-02 10:00:00,38.34,38.6,38.29,38.48,3008400.0,33.6438,33.872,33.5999,33.7667,3008400.0
2014-07-02 10:30:00,38.47,38.51,38.2,38.36,2166000.0,33.7579,33.793,33.521,33.6614,2166000.0
2014-07-02 11:00:00,38.35,38.45,38.3,38.38,1259200.0,33.6526,33.7403,33.6087,33.6789,1259200.0
2014-07-02 11:30:00,38.38,38.45,38.31,38.38,1114000.0,33.6789,33.7403,33.6175,33.6789,1114000.0
2014-07-02 12:00:00,38.38,38.41,38.1,38.11,1321800.0,33.6789,33.7052,33.4332,33.442,1321800.0
2014-07-02 12:30:00,38.11,38.34,38.08,38.33,1557700.0,33.442,33.6438,33.4157,33.635,1557700.0
2014-07-02 13:00:00,38.33,38.37,38.18,38.22,752900.0,33.635,33.6701,33.5034,33.5385,752900.0
2014-07-02 13:30:00,38.23,38.23,38.12,38.21,801700.0,33.5473,33.5473,33.4508,33.5297,801700.0
2014-07-02 14:00:00,38.21,38.24,38.11,38.19,913400.0,33.5297,33.5561,33.442,33.5122,913400.0
2014-07-02 14:30:00,38.19,38.26,38.11,38.13,1011500.0,33.5122,33.5736,33.442,33.4595,1011500.0
2014-07-02 15:00:00,38.13,38.14,38.04,38.08,1619600.0,33.4595,33.4683,33.3806,33.4157,1619600.0
2014-07-02 15:30:00,38.08,38.35,38.07,38.23,3824800.0,33.4157,33.6526,33.4069,33.5473,3824800.0
2014-07-03 09:30:00,38.35,38.96,38.29,38.62,2273600.0,33.6526,34.1879,33.5999,33.8895,2273600.0
2014-07-03 10:00:00,38.62,38.8,38.59,38.68,1113600.0,33.8895,34.0475,33.8632,33.9422,1113600.0
2014-07-03 10:30:00,38.68,38.96,38.62,38.83,1038700.0,33.9422,34.1879,33.8895,34.0738,1038700.0
2014-07-03 11:00:00,38.83,38.89,38.72,38.76,587300.0,34.0738,34.1264,33.9773,34.0124,587300.0
2014-07-03 11:30:00,38.76,38.79,38.59,38.59,578400.0,34.0124,34.0387,33.8632,33.8632,578400.0
2014-07-03 12:00:00,38.59,38.71,38.52,38.58,839000.0,33.8632,33.9685,33.8018,33.8544,839000.0
2014-07-03 12:30:00,38.57,38.65,38.5,38.58,1071200.0,33.8456,33.9158,33.7842,33.8544,1071200.0
2014-07-07 09:30:00,38.43,38.5,38.07,38.13,1484100.0,33.7228,33.7842,33.4069,33.4595,1484100.0
2014-07-07 10:00:00,38.12,38.18,37.84,37.97,1580100.0,33.4508,33.5034,33.2051,33.3191,1580100.0
2014-07-07 10:30:00,37.97,37.97,37.63,37.72,1262100.0,33.3191,33.3191,33.0208,33.0998,1262100.0
2014-07-07 11:00:00,37.72,37.72,37.31,37.49,1793600.0,33.0998,33.0998,32.74,32.8979,1793600.0
2014-07-07 11:30:00,37.49,37.62,37.36,37.45,931900.0,32.8979,33.012,32.7839,32.8628,931900.0
2014-07-07 12:00:00,37.45,37.54,37.35,37.41,736800.0,32.8628,32.9418,32.7751,32.8277,736800.0
2014-07-07 12:30:00,37.41,37.42,37.09,37.12,1321300.0,32.8277,32.8365,32.5469,32.5733,1321300.0
2014-07-07 13:00:00,37.12,37.16,36.76,36.85,1845000.0,32.5733,32.6084,32.2573,32.3363,1845000.0
2014-07-07 13:30:00,36.84,37.08,36.84,36.95,1293800.0,32.3275,32.5382,32.3275,32.4241,1293800.0
2014-07-07 14:00:00,36.95,37.16,36.89,37.01,1069400.0,32.4241,32.6084,32.3714,32.4767,1069400.0
2014-07-07 14:30:00,37.01,37.01,36.84,36.86,1092300.0,32.4767,32.4767,32.3275,32.3451,1092300.0
2014-07-07 15:00:00,36.87,36.89,36.71,36.8,1337200.0,32.3539,32.3714,32.2135,32.2924,1337200.0
2014-07-07 15:30:00,36.81,36.91,36.76,36.89,2612600.0,32.3012,32.389,32.2573,32.3714,2612600.0
2014-07-08 09:30:00,35.6,35.76,34.88,35.14,8266000.0,31.2394,31.3798,30.6076,30.8358,8266000.0
2014-07-08 10:00:00,35.13,35.2,34.77,35.03,5964800.0,30.827,30.8884,30.5111,30.7393,5964800.0
2014-07-08 10:30:00,35.03,35.17,34.9,35.14,4000300.0,30.7393,30.8621,30.6252,30.8358,4000300.0
2014-07-08 11:00:00,35.13,35.3,34.93,35.18,4126400.0,30.827,30.9762,30.6515,30.8709,4126400.0
2014-07-08 11:30:00,35.19,35.56,35.13,35.53,2194600.0,30.8797,31.2043,30.827,31.178,2194600.0
2014-07-08 12:00:00,35.52,35.9,35.34,35.8,2832600.0,31.1692,31.5027,31.0113,31.4149,2832600.0
2014-07-08 12:30:00,35.8,36.1,35.79,35.91,2417900.0,31.4149,31.6782,31.4062,31.5115,2417900.0
2014-07-08 13:00:00,35.92,36.56,35.91,36.38,2233400.0,31.5202,32.0818,31.5115,31.9239,2233400.0
2014-07-08 13:30:00,36.38,36.74,36.34,36.67,1990100.0,31.9239,32.2398,31.8888,32.1784,1990100.0
2014-07-08 14:00:00,36.68,36.68,36.37,36.41,1530200.0,32.1871,32.1871,31.9151,31.9502,1530200.0
2014-07-08 14:30:00,36.41,36.48,36.31,36.38,1094800.0,31.9502,32.0116,31.8625,31.9239,1094800.0
2014-07-08 15:00:00,36.38,36.54,36.35,36.47,1236100.0,31.9239,32.0643,31.8976,32.0029,1236100.0
2014-07-08 15:30:00,36.46,36.58,36.41,36.45,2347800.0,31.9941,32.0994,31.9502,31.9853,2347800.0
2014-07-09 09:30:00,37.57,37.83,36.81,36.86,3416300.0,32.9681,33.1963,32.3012,32.3451,3416300.0
2014-07-09 10:00:00,36.87,37.04,36.77,36.96,1381400.0,32.3539,32.5031,32.2661,32.4329,1381400.0
2014-07-09 10:30:00,36.96,37.15,36.86,36.89,1127500.0,32.4329,32.5996,32.3451,32.3714,1127500.0
2014-07-09 11:00:00,36.89,36.89,36.58,36.73,1129000.0,32.3714,32.3714,32.0994,32.231,1129000.0
2014-07-09 11:30:00,36.72,36.88,36.6,36.87,737600.0,32.2222,32.3626,32.1169,32.3539,737600.0
2014-07-09 12:00:00,36.87,36.95,36.77,36.88,623700.0,32.3539,32.4241,32.2661,32.3626,623700.0
2014-07-09 12:30:00,36.89,36.94,36.75,36.92,651300.0,32.3714,32.4153,32.2486,32.3978,651300.0
2014-07-09 13:00:00,36.91,36.95,36.85,36.9,656000.0,32.389,32.4241,32.3363,32.3802,656000.0
2014-07-09 13:30:00,36.91,36.96,36.88,36.93,477300.0,32.389,32.4329,32.3626,32.4065,477300.0
2014-07-09 14:00:00,36.92,37.13,36.82,37.04,1002700.0,32.3978,32.582,32.31,32.5031,1002700.0
2014-07-09 14:30:00,37.04,37.06,36.94,36.96,745300.0,32.5031,32.5206,32.4153,32.4329,745300.0
2014-07-09 15:00:00,36.96,37.02,36.88,36.93,672400.0,32.4329,32.4855,32.3626,32.4065,672400.0
2014-07-09 15:30:00,36.92,36.99,36.9,36.95,1475900.0,32.3978,32.4592,32.3802,32.4241,1475900.0
2014-07-10 09:30:00,36.2,37.29,36.08,37.19,2673300.0,31.7659,32.7224,31.6606,32.6347,2673300.0
2014-07-10 10:00:00,37.18,37.69,37.18,37.34,2363000.0,32.6259,33.0734,32.6259,32.7663,2363000.0
2014-07-10 10:30:00,37.34,37.4,37.1,37.23,1254600.0,32.7663,32.819,32.5557,32.6698,1254600.0
2014-07-10 11:00:00,37.23,37.37,37.19,37.23,1173900.0,32.6698,32.7926,32.6347,32.6698,1173900.0
2014-07-10 11:30:00,37.24,37.28,37.08,37.13,1142800.0,32.6786,32.7137,32.5382,32.582,1142800.0
2014-07-10 12:00:00,37.13,37.49,37.1,37.49,652900.0,32.582,32.8979,32.5557,32.8979,652900.0
2014-07-10 12:30:00,37.5,37.55,37.33,37.36,953800.0,32.9067,32.9506,32.7575,32.7839,953800.0
2014-07-10 13:00:00,37.36,37.62,37.3,37.59,517500.0,32.7839,33.012,32.7312,32.9857,517500.0
2014-07-10 13:30:00,37.59,37.67,37.48,37.5,656400.0,32.9857,33.0559,32.8892,32.9067,656400.0
2014-07-10 14:00:00,37.5,37.55,37.4,37.52,644100.0,32.9067,32.9506,32.819,32.9243,644100.0
2014-07-10 14:30:00,37.53,37.54,37.36,37.37,789100.0,32.933,32.9418,32.7839,32.7926,789100.0
2014-07-10 15:00:00,37.36,37.54,37.3,37.51,577600.0,32.7839,32.9418,32.7312,32.9155,577600.0
2014-07-10 15:30:00,37.51,37.52,37.38,37.45,1481200.0,32.9155,32.9243,32.8014,32.8628,1481200.0
2014-07-11 09:30:00,37.6,37.88,37.35,37.38,1285700.0,32.9945,33.2402,32.7751,32.8014,1285700.0
2014-07-11 10:00:00,37.38,37.72,37.38,37.49,1491600.0,32.8014,33.0998,32.8014,32.8979,1491600.0
2014-07-11 10:30:00,37.49,37.51,37.33,37.36,837300.0,32.8979,32.9155,32.7575,32.7839,837300.0
2014-07-11 11:00:00,37.37,37.55,37.3,37.42,777100.0,32.7926,32.9506,32.7312,32.8365,777100.0
2014-07-11 11:30:00,37.41,37.47,37.3,37.36,612000.0,32.8277,32.8804,32.7312,32.7839,612000.0
2014-07-11 12:00:00,37.36,37.41,37.3,37.33,371000.0,32.7839,32.8277,32.7312,32.7575,371000.0
2014-07-11 12:30:00,37.34,37.36,37.21,37.28,678700.0,32.7663,32.7839,32.6522,32.7137,678700.0
2014-07-11 13:00:00,37.28,37.38,37.21,37.33,597100.0,32.7137,32.8014,32.6522,32.7575,597100.0
2014-07-11 13:30:00,37.34,37.35,37.24,37.24,506200.0,32.7663,32.7751,32.6786,32.6786,506200.0
2014-07-11 14:00:00,37.24,37.34,37.23,37.28,486800.0,32.6786,32.7663,32.6698,32.7137,486800.0
2014-07-11 14:30:00,37.28,37.31,37.07,37.16,608900.0,32.7137,32.74,32.5294,32.6084,608900.0
2014-07-11 15:00:00,37.18,37.27,37.15,37.23,783100.0,32.6259,32.7049,32.5996,32.6698,783100.0
2014-07-11 15:30:00,37.23,37.24,37.15,37.23,1463200.0,32.6698,32.6786,32.5996,32.6698,1463200.0
2014-07-14 09:30:00,37.58,37.61,37.3,37.45,1135900.0,32.9769,33.0032,32.7312,32.8628,1135900.0
2014-07-14 10:00:00,37.45,37.75,37.44,37.59,710000.0,32.8628,33.1261,32.8541,32.9857,710000.0
2014-07-14 10:30:00,37.6,37.75,37.54,37.54,628300.0,32.9945,33.1261,32.9418,32.9418,628300.0
2014-07-14 11:00:00,37.54,37.57,37.47,37.47,508500.0,32.9418,32.9681,32.8804,32.8804,508500.0
2014-07-14 11:30:00,37.48,37.53,37.39,37.43,399900.0,32.8892,32.933,32.8102,32.8453,399900.0
2014-07-14 12:00:00,37.43,37.51,37.43,37.46,254500.0,32.8453,32.9155,32.8453,32.8716,254500.0
2014-07-14 12:30:00,37.47,37.48,37.33,37.34,281700.0,32.8804,32.8892,32.7575,32.7663,281700.0
2014-07-14 13:00:00,37.34,37.51,37.31,37.47,320000.0,32.7663,32.9155,32.74,32.8804,320000.0
2014-07-14 13:30:00,37.47,37.55,37.45,37.5,411000.0,32.8804,32.9506,32.8628,32.9067,411000.0
2014-07-14 14:00:00,37.51,37.55,37.47,37.48,445200.0,32.9155,32.9506,32.8804,32.8892,445200.0
2014-07-14 14:30:00,37.48,37.5,37.4,37.42,526700.0,32.8892,32.9067,32.819,32.8365,526700.0
2014-07-14 15:00:00,37.42,37.43,37.34,37.37,688700.0,32.8365,32.8453,32.7663,32.7926,688700.0
2014-07-14 15:30:00,37.36,37.44,37.35,37.37,1265100.0,32.7839,32.8541,32.7751,32.7926,1265100.0
2014-07-15 09:30:00,37.59,37.93,37.52,37.78,1311100.0,32.9857,33.284,32.9243,33.1524,1311100.0
2014-07-15 10:00:00,37.78,38.0,37.61,37.78,1114300.0,33.1524,33.3455,33.0032,33.1524,1114300.0
2014-07-15 10:30:00,37.78,37.82,37.54,37.74,937800.0,33.1524,33.1875,32.9418,33.1173,937800.0
2014-07-15 11:00:00,37.74,37.87,37.6,37.8,769700.0,33.1173,33.2314,32.9945,33.17,769700.0
2014-07-15 11:30:00,37.8,37.8,37.7,37.76,472200.0,33.17,33.17,33.0822,33.1349,472200.0
2014-07-15 12:00:00,37.76,37.81,37.69,37.78,437900.0,33.1349,33.1787,33.0734,33.1524,437900.0
2014-07-15 12:30:00,37.77,37.95,37.75,37.84,384700.0,33.1436,33.3016,33.1261,33.2051,384700.0
2014-07-15 13:00:00,37.84,37.96,37.75,37.94,490000.0,33.2051,33.3104,33.1261,33.2928,490000.0
2014-07-15 13:30:00,37.94,37.96,37.84,37.88,577800.0,33.2928,33.3104,33.2051,33.2402,577800.0
2014-07-15 14:00:00,37.88,38.08,37.82,38.08,667300.0,33.2402,33.4157,33.1875,33.4157,667300.0
2014-07-15 14:30:00,38.08,38.14,38.03,38.14,736500.0,33.4157,33.4683,33.3718,33.4683,736500.0
2014-07-15 15:00:00,38.14,38.2,38.07,38.1,907300.0,33.4683,33.521,33.4069,33.4332,907300.0
2014-07-15 15:30:00,38.09,38.11,38.01,38.04,1473200.0,33.4244,33.442,33.3542,33.3806,1473200.0
2014-07-16 09:30:00,38.33,38.41,38.07,38.19,1385700.0,33.635,33.7052,33.4069,33.5122,1385700.0
2014-07-16 10:00:00,38.19,38.4,38.13,38.16,819600.0,33.5122,33.6965,33.4595,33.4859,819600.0
2014-07-16 10:30:00,38.16,38.16,37.84,37.87,816100.0,33.4859,33.4859,33.2051,33.2314,816100.0
2014-07-16 11:00:00,37.87,38.02,37.87,37.99,524000.0,33.2314,33.363,33.2314,33.3367,524000.0
2014-07-16 11:30:00,37.98,37.98,37.83,37.91,471300.0,33.3279,33.3279,33.1963,33.2665,471300.0
2014-07-16 12:00:00,37.9,37.91,37.83,37.84,496600.0,33.2577,33.2665,33.1963,33.2051,496600.0
2014-07-16 12:30:00,37.85,37.87,37.81,37.83,437500.0,33.2138,33.2314,33.1787,33.1963,437500.0
2014-07-16 13:00:00,37.83,37.84,37.73,37.83,418900.0,33.1963,33.2051,33.1085,33.1963,418900.0
2014-07-16 13:30:00,37.84,37.85,37.73,37.84,373000.0,33.2051,33.2138,33.1085,33.2051,373000.0
2014-07-16 14:00:00,37.84,37.94,37.8,37.92,593900.0,33.2051,33.2928,33.17,33.2753,593900.0
2014-07-16 14:30:00,37.92,37.94,37.8,37.83,497800.0,33.2753,33.2928,33.17,33.1963,497800.0
2014-07-16 15:00:00,37.83,37.92,37.81,37.92,522000.0,33.1963,33.2753,33.1787,33.2753,522000.0
2014-07-16 15:30:00,37.92,37.92,37.84,37.87,919000.0,33.2753,33.2753,33.2051,33.2314,919000.0
2014-07-17 09:30:00,37.6,37.65,37.11,37.56,947700.0,32.9945,33.0383,32.5645,32.9594,947700.0
2014-07-17 10:00:00,37.58,37.95,37.56,37.89,668500.0,32.9769,33.3016,32.9594,33.2489,668500.0
2014-07-17 10:30:00,37.88,37.91,37.76,37.83,461700.0,33.2402,33.2665,33.1349,33.1963,461700.0
2014-07-17 11:00:00,37.82,37.88,37.09,37.09,1921900.0,33.1875,33.2402,32.5469,32.5469,1921900.0
2014-07-17 11:30:00,37.09,37.32,36.45,36.79,3195200.0,32.5469,32.7488,31.9853,32.2837,3195200.0
2014-07-17 12:00:00,36.79,37.07,36.72,37.01,991800.0,32.2837,32.5294,32.2222,32.4767,991800.0
2014-07-17 12:30:00,37.03,37.29,36.97,37.19,635100.0,32.4943,32.7224,32.4416,32.6347,635100.0
2014-07-17 13:00:00,37.19,37.43,37.16,37.33,582600.0,32.6347,32.8453,32.6084,32.7575,582600.0
2014-07-17 13:30:00,37.33,37.38,37.09,37.18,708100.0,32.7575,32.8014,32.5469,32.6259,708100.0
2014-07-17 14:00:00,37.19,37.22,36.9,36.91,632000.0,32.6347,32.661,32.3802,32.389,632000.0
2014-07-17 14:30:00,36.91,37.0,36.87,36.89,706600.0,32.389,32.468,32.3539,32.3714,706600.0
2014-07-17 15:00:00,36.88,36.89,36.54,36.55,1357400.0,32.3626,32.3714,32.0643,32.0731,1357400.0
2014-07-17 15:30:00,36.55,36.64,36.44,36.57,2259000.0,32.0731,32.152,31.9765,32.0906,2259000.0
2014-07-18 09:30:00,36.95,37.67,36.86,37.55,1843600.0,32.4241,33.0559,32.3451,32.9506,1843600.0
2014-07-18 10:00:00,37.55,37.59,37.43,37.55,758500.0,32.9506,32.9857,32.8453,32.9506,758500.0
2014-07-18 10:30:00,37.55,37.59,37.38,37.43,530500.0,32.9506,32.9857,32.8014,32.8453,530500.0
2014-07-18 11:00:00,37.42,37.48,37.33,37.38,513100.0,32.8365,32.8892,32.7575,32.8014,513100.0
2014-07-18 11:30:00,37.38,37.38,37.23,37.26,564000.0,32.8014,32.8014,32.6698,32.6961,564000.0
2014-07-18 12:00:00,37.27,37.44,37.27,37.4,495800.0,32.7049,32.8541,32.7049,32.819,495800.0
2014-07-18 12:30:00,37.4,37.42,37.18,37.2,384100.0,32.819,32.8365,32.6259,32.6435,384100.0
2014-07-18 13:00:00,37.2,37.24,37.07,37.08,467200.0,32.6435,32.6786,32.5294,32.5382,467200.0
2014-07-18 13:30:00,37.08,37.19,36.99,37.17,709600.0,32.5382,32.6347,32.4592,32.6171,709600.0
2014-07-18 14:00:00,37.17,37.24,37.1,37.16,747800.0,32.6171,32.6786,32.5557,32.6084,747800.0
2014-07-18 14:30:00,37.15,37.26,37.11,37.21,592000.0,32.5996,32.6961,32.5645,32.6522,592000.0
2014-07-18 15:00:00,37.2,37.23,37.13,37.16,929500.0,32.6435,32.6698,32.582,32.6084,929500.0
2014-07-18 15:30:00,37.16,37.22,37.13,37.16,1098700.0,32.6084,32.661,32.582,32.6084,1098700.0
2014-07-21 09:30:00,36.99,37.05,36.59,36.9,800500.0,32.4592,32.5118,32.1082,32.3802,800500.0
2014-07-21 10:00:00,36.9,36.91,36.72,36.83,622000.0,32.3802,32.389,32.2222,32.3188,622000.0
2014-07-21 10:30:00,36.83,36.86,36.65,36.8,387600.0,32.3188,32.3451,32.1608,32.2924,387600.0
2014-07-21 11:00:00,36.8,37.01,36.75,36.98,455200.0,32.2924,32.4767,32.2486,32.4504,455200.0
2014-07-21 11:30:00,36.99,36.99,36.86,36.95,276700.0,32.4592,32.4592,32.3451,32.4241,276700.0
2014-07-21 12:00:00,36.96,37.02,36.92,37.01,229000.0,32.4329,32.4855,32.3978,32.4767,229000.0
2014-07-21 12:30:00,37.01,37.05,36.95,36.96,236700.0,32.4767,32.5118,32.4241,32.4329,236700.0
2014-07-21 13:00:00,36.95,37.09,36.93,37.09,323900.0,32.4241,32.5469,32.4065,32.5469,323900.0
2014-07-21 13:30:00,37.08,37.16,37.07,37.09,337700.0,32.5382,32.6084,32.5294,32.5469,337700.0
2014-07-21 14:00:00,37.09,37.22,37.09,37.13,461500.0,32.5469,32.661,32.5469,32.582,461500.0
2014-07-21 14:30:00,37.13,37.16,37.09,37.12,299500.0,32.582,32.6084,32.5469,32.5733,299500.0
2014-07-21 15:00:00,37.12,37.15,37.07,37.14,381800.0,32.5733,32.5996,32.5294,32.5908,381800.0
2014-07-21 15:30:00,37.13,37.18,37.1,37.15,971600.0,32.582,32.6259,32.5557,32.5996,971600.0
2014-07-22 09:30:00,37.43,37.71,37.37,37.6,1557800.0,32.8453,33.091,32.7926,32.9945,1557800.0
2014-07-22 10:00:00,37.6,37.78,37.43,37.75,921400.0,32.9945,33.1524,32.8453,33.1261,921400.0
2014-07-22 10:30:00,37.75,37.81,37.63,37.67,594100.0,33.1261,33.1787,33.0208,33.0559,594100.0
2014-07-22 11:00:00,37.68,37.77,37.61,37.62,478900.0,33.0647,33.1436,33.0032,33.012,478900.0
2014-07-22 11:30:00,37.62,37.73,37.6,37.72,401700.0,33.012,33.1085,32.9945,33.0998,401700.0
2014-07-22 12:00:00,37.71,37.85,37.67,37.84,506900.0,33.091,33.2138,33.0559,33.2051,506900.0
2014-07-22 12:30:00,37.84,37.89,37.67,37.68,420200.0,33.2051,33.2489,33.0559,33.0647,420200.0
2014-07-22 13:00:00,37.69,37.79,37.62,37.73,291400.0,33.0734,33.1612,33.012,33.1085,291400.0
2014-07-22 13:30:00,37.73,37.74,37.5,37.56,448200.0,33.1085,33.1173,32.9067,32.9594,448200.0
2014-07-22 14:00:00,37.56,37.72,37.53,37.69,437000.0,32.9594,33.0998,32.933,33.0734,437000.0
2014-07-22 14:30:00,37.69,37.72,37.49,37.57,753500.0,33.0734,33.0998,32.8979,32.9681,753500.0
2014-07-22 15:00:00,37.57,37.63,37.47,37.53,691600.0,32.9681,33.0208,32.8804,32.933,691600.0
2014-07-22 15:30:00,37.52,37.68,37.52,37.67,1385300.0,32.9243,33.0647,32.9243,33.0559,1385300.0
2014-07-23 09:30:00,37.78,38.98,37.75,38.88,4342800.0,33.1524,34.2054,33.1261,34.1177,4342800.0
2014-07-23 10:00:00,38.89,39.17,38.75,39.08,2224000.0,34.1264,34.3722,34.0036,34.2932,2224000.0
2014-07-23 10:30:00,39.08,39.3,39.06,39.12,1514700.0,34.2932,34.4862,34.2756,34.3283,1514700.0
2014-07-23 11:00:00,39.11,39.25,39.04,39.16,1057700.0,34.3195,34.4424,34.2581,34.3634,1057700.0
2014-07-23 11:30:00,39.16,39.17,38.79,38.8,1030800.0,34.3634,34.3722,34.0387,34.0475,1030800.0
2014-07-23 12:00:00,38.81,39.1,38.74,39.04,957200.0,34.0562,34.3107,33.9948,34.2581,957200.0
2014-07-23 12:30:00,39.05,39.07,38.74,38.79,505800.0,34.2669,34.2844,33.9948,34.0387,505800.0
2014-07-23 13:00:00,38.8,38.87,38.53,38.57,527300.0,34.0475,34.1089,33.8105,33.8456,527300.0
2014-07-23 13:30:00,38.56,38.86,38.56,38.81,574400.0,33.8369,34.1001,33.8369,34.0562,574400.0
2014-07-23 14:00:00,38.82,38.97,38.77,38.95,494800.0,34.065,34.1967,34.0211,34.1791,494800.0
2014-07-23 14:30:00,38.95,39.05,38.85,39.04,635200.0,34.1791,34.2669,34.0913,34.2581,635200.0
2014-07-23 15:00:00,39.04,39.17,39.02,39.15,704500.0,34.2581,34.3722,34.2405,34.3546,704500.0
2014-07-23 15:30:00,39.16,39.18,39.04,39.17,2042600.0,34.3634,34.3809,34.2581,34.3722,2042600.0
2014-07-24 09:30:00,39.49,39.75,39.23,39.32,2417100.0,34.653,34.8811,34.4248,34.5038,2417100.0
2014-07-24 10:00:00,39.32,39.33,38.74,38.92,1438800.0,34.5038,34.5126,33.9948,34.1528,1438800.0
2014-07-24 10:30:00,38.92,39.26,38.82,39.25,1164200.0,34.1528,34.4511,34.065,34.4424,1164200.0
2014-07-24 11:00:00,39.25,39.26,39.03,39.19,698000.0,34.4424,34.4511,34.2493,34.3897,698000.0
2014-07-24 11:30:00,39.18,39.18,38.99,39.05,557400.0,34.3809,34.3809,34.2142,34.2669,557400.0
2014-07-24 12:00:00,39.06,39.07,38.92,38.93,438000.0,34.2756,34.2844,34.1528,34.1615,438000.0
2014-07-24 12:30:00,38.92,38.93,38.78,38.88,286000.0,34.1528,34.1615,34.0299,34.1177,286000.0
2014-07-24 13:00:00,38.87,38.87,38.64,38.71,606800.0,34.1089,34.1089,33.9071,33.9685,606800.0
2014-07-24 13:30:00,38.7,38.77,38.54,38.59,555300.0,33.9597,34.0211,33.8193,33.8632,555300.0
2014-07-24 14:00:00,38.59,38.59,38.3,38.5,858900.0,33.8632,33.8632,33.6087,33.7842,858900.0
2014-07-24 14:30:00,38.5,38.5,38.01,38.13,1035800.0,33.7842,33.7842,33.3542,33.4595,1035800.0
2014-07-24 15:00:00,38.12,38.15,37.94,38.07,1101900.0,33.4508,33.4771,33.2928,33.4069,1101900.0
2014-07-24 15:30:00,38.07,38.27,38.05,38.06,1889900.0,33.4069,33.5824,33.3893,33.3981,1889900.0
2014-07-25 09:30:00,38.09,38.7,37.91,38.7,1309500.0,33.4244,33.9597,33.2665,33.9597,1309500.0
2014-07-25 10:00:00,38.68,38.92,38.62,38.7,1057900.0,33.9422,34.1528,33.8895,33.9597,1057900.0
2014-07-25 10:30:00,38.7,38.74,38.5,38.51,693700.0,33.9597,33.9948,33.7842,33.793,693700.0
2014-07-25 11:00:00,38.51,38.51,38.14,38.2,828900.0,33.793,33.793,33.4683,33.521,828900.0
2014-07-25 11:30:00,38.21,38.27,38.12,38.19,728000.0,33.5297,33.5824,33.4508,33.5122,728000.0
2014-07-25 12:00:00,38.17,38.19,38.02,38.12,525100.0,33.4946,33.5122,33.363,33.4508,525100.0
2014-07-25 12:30:00,38.13,38.27,38.1,38.26,473400.0,33.4595,33.5824,33.4332,33.5736,473400.0
2014-07-25 13:00:00,38.27,38.33,38.19,38.31,650900.0,33.5824,33.635,33.5122,33.6175,650900.0
2014-07-25 13:30:00,38.31,38.32,38.24,38.29,303900.0,33.6175,33.6263,33.5561,33.5999,303900.0
2014-07-25 14:00:00,38.28,38.3,38.17,38.2,470600.0,33.5912,33.6087,33.4946,33.521,470600.0
2014-07-25 14:30:00,38.2,38.23,38.07,38.12,412300.0,33.521,33.5473,33.4069,33.4508,412300.0
2014-07-25 15:00:00,38.12,38.2,38.11,38.18,518600.0,33.4508,33.521,33.442,33.5034,518600.0
2014-07-25 15:30:00,38.18,38.21,38.03,38.06,1376000.0,33.5034,33.5297,33.3718,33.3981,1376000.0
2014-07-28 09:30:00,38.37,38.53,38.13,38.27,1381400.0,33.6701,33.8105,33.4595,33.5824,1381400.0
2014-07-28 10:00:00,38.27,38.42,37.82,37.86,1538100.0,33.5824,33.714,33.1875,33.2226,1538100.0
2014-07-28 10:30:00,37.86,38.16,37.85,38.11,887800.0,33.2226,33.4859,33.2138,33.442,887800.0
2014-07-28 11:00:00,38.1,38.42,38.05,38.41,686000.0,33.4332,33.714,33.3893,33.7052,686000.0
2014-07-28 11:30:00,38.4,38.41,38.17,38.28,377600.0,33.6965,33.7052,33.4946,33.5912,377600.0
2014-07-28 12:00:00,38.28,38.36,38.2,38.21,257400.0,33.5912,33.6614,33.521,33.5297,257400.0
2014-07-28 12:30:00,38.21,38.3,38.19,38.27,152200.0,33.5297,33.6087,33.5122,33.5824,152200.0
2014-07-28 13:00:00,38.27,38.31,38.22,38.29,351800.0,33.5824,33.6175,33.5385,33.5999,351800.0
2014-07-28 13:30:00,38.3,38.4,38.29,38.35,440100.0,33.6087,33.6965,33.5999,33.6526,440100.0
2014-07-28 14:00:00,38.36,38.43,38.35,38.36,327600.0,33.6614,33.7228,33.6526,33.6614,327600.0
2014-07-28 14:30:00,38.36,38.37,38.17,38.18,359300.0,33.6614,33.6701,33.4946,33.5034,359300.0
2014-07-28 15:00:00,38.19,38.23,38.14,38.2,527800.0,33.5122,33.5473,33.4683,33.521,527800.0
2014-07-28 15:30:00,38.21,38.22,38.11,38.18,1088000.0,33.5297,33.5385,33.442,33.5034,1088000.0
2014-07-29 09:30:00,38.25,38.49,37.95,38.36,926000.0,33.5648,33.7754,33.3016,33.6614,926000.0
2014-07-29 10:00:00,38.36,38.45,38.29,38.45,456200.0,33.6614,33.7403,33.5999,33.7403,456200.0
2014-07-29 10:30:00,38.45,38.62,38.32,38.43,934100.0,33.7403,33.8895,33.6263,33.7228,934100.0
2014-07-29 11:00:00,38.43,38.47,38.29,38.32,618200.0,33.7228,33.7579,33.5999,33.6263,618200.0
2014-07-29 11:30:00,38.32,38.38,37.8,37.86,1005500.0,33.6263,33.6789,33.17,33.2226,1005500.0
2014-07-29 12:00:00,37.85,38.1,37.79,38.06,648700.0,33.2138,33.4332,33.1612,33.3981,648700.0
2014-07-29 12:30:00,38.07,38.08,37.98,38.01,299100.0,33.4069,33.4157,33.3279,33.3542,299100.0
2014-07-29 13:00:00,38.01,38.12,37.96,38.09,315200.0,33.3542,33.4508,33.3104,33.4244,315200.0
2014-07-29 13:30:00,38.08,38.18,38.06,38.15,502700.0,33.4157,33.5034,33.3981,33.4771,502700.0
2014-07-29 14:00:00,38.14,38.19,37.88,37.97,558400.0,33.4683,33.5122,33.2402,33.3191,558400.0
2014-07-29 14:30:00,37.96,37.98,37.81,37.82,636800.0,33.3104,33.3279,33.1787,33.1875,636800.0
2014-07-29 15:00:00,37.81,37.92,37.79,37.84,613700.0,33.1787,33.2753,33.1612,33.2051,613700.0
2014-07-29 15:30:00,37.84,37.84,37.64,37.68,1338400.0,33.2051,33.2051,33.0296,33.0647,1338400.0
2014-07-30 09:30:00,37.82,38.13,37.77,37.77,1241000.0,33.1875,33.4595,33.1436,33.1436,1241000.0
2014-07-30 10:00:00,37.78,37.95,37.51,37.92,1119900.0,33.1524,33.3016,32.9155,33.2753,1119900.0
2014-07-30 10:30:00,37.91,37.95,37.75,37.81,815400.0,33.2665,33.3016,33.1261,33.1787,815400.0
2014-07-30 11:00:00,37.8,37.82,37.63,37.74,607500.0,33.17,33.1875,33.0208,33.1173,607500.0
2014-07-30 11:30:00,37.74,37.84,37.5,37.52,828600.0,33.1173,33.2051,32.9067,32.9243,828600.0
2014-07-30 12:00:00,37.53,37.68,37.51,37.63,354000.0,32.933,33.0647,32.9155,33.0208,354000.0
2014-07-30 12:30:00,37.63,37.8,37.62,37.78,374000.0,33.0208,33.17,33.012,33.1524,374000.0
2014-07-30 13:00:00,37.77,37.81,37.69,37.8,375400.0,33.1436,33.1787,33.0734,33.17,375400.0
2014-07-30 13:30:00,37.8,37.87,37.77,37.87,440700.0,33.17,33.2314,33.1436,33.2314,440700.0
2014-07-30 14:00:00,37.86,38.05,37.8,37.99,803400.0,33.2226,33.3893,33.17,33.3367,803400.0
2014-07-30 14:30:00,37.98,38.0,37.72,37.74,583800.0,33.3279,33.3455,33.0998,33.1173,583800.0
2014-07-30 15:00:00,37.75,37.77,37.6,37.77,723600.0,33.1261,33.1436,32.9945,33.1436,723600.0
2014-07-30 15:30:00,37.78,37.86,37.75,37.84,972000.0,33.1524,33.2226,33.1261,33.2051,972000.0
2014-07-31 09:30:00,37.44,37.7,36.83,37.32,1131800.0,32.8541,33.0822,32.3188,32.7488,1131800.0
2014-07-31 10:00:00,37.33,37.57,37.16,37.51,867100.0,32.7575,32.9681,32.6084,32.9155,867100.0
2014-07-31 10:30:00,37.51,37.51,37.13,37.13,887100.0,32.9155,32.9155,32.582,32.582,887100.0
2014-07-31 11:00:00,37.12,37.63,37.1,37.51,905700.0,32.5733,33.0208,32.5557,32.9155,905700.0
2014-07-31 11:30:00,37.51,37.55,37.39,37.43,498300.0,32.9155,32.9506,32.8102,32.8453,498300.0
2014-07-31 12:00:00,37.43,37.47,37.28,37.38,458200.0,32.8453,32.8804,32.7137,32.8014,458200.0
2014-07-31 12:30:00,37.39,37.85,37.35,37.81,491900.0,32.8102,33.2138,32.7751,33.1787,491900.0
2014-07-31 13:00:00,37.81,37.95,37.7,37.85,515100.0,33.1787,33.3016,33.0822,33.2138,515100.0
2014-07-31 13:30:00,37.85,37.96,37.8,37.87,495600.0,33.2138,33.3104,33.17,33.2314,495600.0
2014-07-31 14:00:00,37.87,37.92,37.8,37.92,324100.0,33.2314,33.2753,33.17,33.2753,324100.0
2014-07-31 14:30:00,37.91,37.93,37.68,37.7,482100.0,33.2665,33.284,33.0647,33.0822,482100.0
2014-07-31 15:00:00,37.7,37.78,37.55,37.58,781700.0,33.0822,33.1524,32.9506,32.9769,781700.0
2014-07-31 15:30:00,37.57,37.63,37.45,37.46,1563900.0,32.9681,33.0208,32.8628,32.8716,1563900.0
2014-08-01 09:30:00,37.38,37.49,37.02,37.37,1463900.0,32.8014,32.8979,32.4855,32.7926,1463900.0
2014-08-01 10:00:00,37.38,37.7,37.3,37.64,1107000.0,32.8014,33.0822,32.7312,33.0296,1107000.0
2014-08-01 10:30:00,37.65,37.65,37.42,37.47,408100.0,33.0383,33.0383,32.8365,32.8804,408100.0
2014-08-01 11:00:00,37.46,37.5,37.13,37.34,857100.0,32.8716,32.9067,32.582,32.7663,857100.0
2014-08-01 11:30:00,37.34,37.37,36.9,36.97,584900.0,32.7663,32.7926,32.3802,32.4416,584900.0
2014-08-01 12:00:00,36.97,37.26,36.95,37.13,616400.0,32.4416,32.6961,32.4241,32.582,616400.0
2014-08-01 12:30:00,37.14,37.23,37.0,37.13,437600.0,32.5908,32.6698,32.468,32.582,437600.0
2014-08-01 13:00:00,37.13,37.48,37.07,37.48,414000.0,32.582,32.8892,32.5294,32.8892,414000.0
2014-08-01 13:30:00,37.49,37.75,37.4,37.68,761800.0,32.8979,33.1261,32.819,33.0647,761800.0
2014-08-01 14:00:00,37.68,37.74,37.51,37.51,523700.0,33.0647,33.1173,32.9155,32.9155,523700.0
2014-08-01 14:30:00,37.51,37.58,37.35,37.38,491500.0,32.9155,32.9769,32.7751,32.8014,491500.0
2014-08-01 15:00:00,37.39,37.7,37.38,37.61,485700.0,32.8102,33.0822,32.8014,33.0032,485700.0
2014-08-01 15:30:00,37.62,37.63,37.5,37.58,953000.0,33.012,33.0208,32.9067,32.9769,953000.0
2014-08-04 09:30:00,37.64,38.0,37.32,37.45,942200.0,33.0296,33.3455,32.7488,32.8628,942200.0
2014-08-04 10:00:00,37.46,37.5,37.09,37.09,815700.0,32.8716,32.9067,32.5469,32.5469,815700.0
2014-08-04 10:30:00,37.09,37.25,36.54,36.64,1358600.0,32.5469,32.6873,32.0643,32.152,1358600.0
2014-08-04 11:00:00,36.64,36.95,36.45,36.92,922600.0,32.152,32.4241,31.9853,32.3978,922600.0
2014-08-04 11:30:00,36.93,37.18,36.81,37.15,837500.0,32.4065,32.6259,32.3012,32.5996,837500.0
2014-08-04 12:00:00,37.14,37.21,37.04,37.19,647900.0,32.5908,32.6522,32.5031,32.6347,647900.0
2014-08-04 12:30:00,37.2,37.25,37.03,37.04,615400.0,32.6435,32.6873,32.4943,32.5031,615400.0
2014-08-04 13:00:00,37.04,37.09,36.82,36.99,513900.0,32.5031,32.5469,32.31,32.4592,513900.0
2014-08-04 13:30:00,36.99,37.1,36.96,37.01,473700.0,32.4592,32.5557,32.4329,32.4767,473700.0
2014-08-04 14:00:00,37.0,37.09,36.9,37.01,339300.0,32.468,32.5469,32.3802,32.4767,339300.0
2014-08-04 14:30:00,37.02,37.26,36.97,37.16,569400.0,32.4855,32.6961,32.4416,32.6084,569400.0
2014-08-04 15:00:00,37.16,37.28,37.14,37.23,519000.0,32.6084,32.7137,32.5908,32.6698,519000.0
2014-08-04 15:30:00,37.23,37.29,37.21,37.27,1216100.0,32.6698,32.7224,32.6522,32.7049,1216100.0
2014-08-05 09:30:00,37.01,37.22,36.85,36.9,1391000.0,32.4767,32.661,32.3363,32.3802,1391000.0
2014-08-05 10:00:00,36.91,37.03,36.73,36.97,1174000.0,32.389,32.4943,32.231,32.4416,1174000.0
2014-08-05 10:30:00,36.98,37.2,36.9,37.14,802700.0,32.4504,32.6435,32.3802,32.5908,802700.0
2014-08-05 11:00:00,37.14,37.17,37.0,37.07,510200.0,32.5908,32.6171,32.468,32.5294,510200.0
2014-08-05 11:30:00,37.07,37.09,37.0,37.05,525000.0,32.5294,32.5469,32.468,32.5118,525000.0
2014-08-05 12:00:00,37.05,37.13,36.9,37.01,404700.0,32.5118,32.582,32.3802,32.4767,404700.0
2014-08-05 12:30:00,37.01,37.05,36.9,36.95,375100.0,32.4767,32.5118,32.3802,32.4241,375100.0
2014-08-05 13:00:00,36.96,36.99,36.81,36.95,534200.0,32.4329,32.4592,32.3012,32.4241,534200.0
2014-08-05 13:30:00,36.95,37.02,36.45,36.47,1652700.0,32.4241,32.4855,31.9853,32.0029,1652700.0
2014-08-05 14:00:00,36.46,36.5,36.11,36.2,1910800.0,31.9941,32.0292,31.687,31.7659,1910800.0
2014-08-05 14:30:00,36.2,36.35,36.01,36.05,1243800.0,31.7659,31.8976,31.5992,31.6343,1243800.0
2014-08-05 15:00:00,36.04,36.17,35.87,36.13,1835200.0,31.6255,31.7396,31.4764,31.7045,1835200.0
2014-08-05 15:30:00,36.13,36.32,36.1,36.23,2284300.0,31.7045,31.8712,31.6782,31.7923,2284300.0
2014-08-06 09:30:00,35.77,35.83,35.35,35.64,2215600.0,31.467,31.5198,31.0976,31.3527,2215600.0
2014-08-06 10:00:00,35.65,35.92,35.63,35.81,1961000.0,31.3615,31.599,31.3439,31.5022,1961000.0
2014-08-06 10:30:00,35.81,36.19,35.79,36.19,1345200.0,31.5022,31.8365,31.4846,31.8365,1345200.0
2014-08-06 11:00:00,36.18,36.24,35.94,35.95,764600.0,31.8277,31.8805,31.6166,31.6254,764600.0
2014-08-06 11:30:00,35.95,36.27,35.94,36.18,643600.0,31.6254,31.9069,31.6166,31.8277,643600.0
2014-08-06 12:00:00,36.17,36.33,35.91,35.96,837700.0,31.8189,31.9597,31.5902,31.6342,837700.0
2014-08-06 12:30:00,35.95,36.12,35.94,36.06,347900.0,31.6254,31.7749,31.6166,31.7222,347900.0
2014-08-06 13:00:00,36.05,36.2,36.02,36.11,296000.0,31.7134,31.8453,31.687,31.7661,296000.0
2014-08-06 13:30:00,36.11,36.21,35.98,36.05,317200.0,31.7661,31.8541,31.6518,31.7134,317200.0
2014-08-06 14:00:00,36.05,36.16,35.98,36.14,326900.0,31.7134,31.8101,31.6518,31.7925,326900.0
2014-08-06 14:30:00,36.14,36.18,36.0,36.09,453900.0,31.7925,31.8277,31.6694,31.7485,453900.0
2014-08-06 15:00:00,36.09,36.2,36.05,36.07,625200.0,31.7485,31.8453,31.7134,31.731,625200.0
2014-08-06 15:30:00,36.06,36.1,36.0,36.01,803200.0,31.7222,31.7573,31.6694,31.6782,803200.0
2014-08-07 09:30:00,36.36,36.72,36.02,36.19,988700.0,31.9861,32.3028,31.687,31.8365,988700.0
2014-08-07 10:00:00,36.17,36.33,36.07,36.3,586200.0,31.8189,31.9597,31.731,31.9333,586200.0
2014-08-07 10:30:00,36.29,36.49,36.22,36.35,677400.0,31.9245,32.1004,31.8629,31.9773,677400.0
2014-08-07 11:00:00,36.34,36.48,36.15,36.31,690000.0,31.9685,32.0916,31.8013,31.9421,690000.0
2014-08-07 11:30:00,36.31,36.41,36.09,36.15,641100.0,31.9421,32.0301,31.7485,31.8013,641100.0
2014-08-07 12:00:00,36.14,36.16,35.68,35.75,1191600.0,31.7925,31.8101,31.3879,31.4494,1191600.0
2014-08-07 12:30:00,35.75,35.86,35.59,35.83,683800.0,31.4494,31.5462,31.3087,31.5198,683800.0
2014-08-07 13:00:00,35.83,36.04,35.83,35.97,347100.0,31.5198,31.7046,31.5198,31.643,347100.0
2014-08-07 13:30:00,35.96,36.0,35.86,35.91,688000.0,31.6342,31.6694,31.5462,31.5902,688000.0
2014-08-07 14:00:00,35.92,35.92,35.8,35.83,450100.0,31.599,31.599,31.4934,31.5198,450100.0
2014-08-07 14:30:00,35.83,35.83,35.63,35.65,407000.0,31.5198,31.5198,31.3439,31.3615,407000.0
2014-08-07 15:00:00,35.65,35.71,35.22,35.35,1245300.0,31.3615,31.4143,30.9832,31.0976,1245300.0
2014-08-07 15:30:00,35.35,35.69,35.32,35.61,1897800.0,31.0976,31.3967,31.0712,31.3263,1897800.0
2014-08-08 09:30:00,35.51,35.51,34.59,34.99,2817700.0,31.2383,31.2383,30.429,30.7809,2817700.0
2014-08-08 10:00:00,34.99,35.27,34.85,34.92,1506600.0,30.7809,31.0272,30.6577,30.7193,1506600.0
2014-08-08 10:30:00,34.92,35.34,34.92,35.34,1357200.0,30.7193,31.0888,30.7193,31.0888,1357200.0
2014-08-08 11:00:00,35.33,35.68,35.29,35.67,893300.0,31.08,31.3879,31.0448,31.3791,893300.0
2014-08-08 11:30:00,35.68,35.83,35.58,35.76,689900.0,31.3879,31.5198,31.2999,31.4582,689900.0
2014-08-08 12:00:00,35.77,35.82,35.66,35.75,476200.0,31.467,31.511,31.3703,31.4494,476200.0
2014-08-08 12:30:00,35.76,35.92,35.72,35.85,484100.0,31.4582,31.599,31.4231,31.5374,484100.0
2014-08-08 13:00:00,35.85,36.22,35.83,36.12,929600.0,31.5374,31.8629,31.5198,31.7749,929600.0
2014-08-08 13:30:00,36.13,36.19,35.93,36.01,699500.0,31.7837,31.8365,31.6078,31.6782,699500.0
2014-08-08 14:00:00,36.01,36.04,35.95,36.02,605600.0,31.6782,31.7046,31.6254,31.687,605600.0
2014-08-08 14:30:00,36.03,36.17,36.01,36.1,550200.0,31.6958,31.8189,31.6782,31.7573,550200.0
2014-08-08 15:00:00,36.09,36.25,36.05,36.24,541300.0,31.7485,31.8893,31.7134,31.8805,541300.0
2014-08-08 15:30:00,36.24,36.29,36.2,36.24,1188600.0,31.8805,31.9245,31.8453,31.8805,1188600.0
2014-08-11 09:30:00,37.0,37.25,36.43,36.45,1487100.0,32.5491,32.769,32.0476,32.0652,1487100.0
2014-08-11 10:00:00,36.46,36.77,36.33,36.77,742200.0,32.074,32.3467,31.9597,32.3467,742200.0
2014-08-11 10:30:00,36.76,37.05,36.72,36.94,1162800.0,32.3379,32.5931,32.3028,32.4963,1162800.0
2014-08-11 11:00:00,36.94,37.08,36.84,37.0,706200.0,32.4963,32.6195,32.4083,32.5491,706200.0
2014-08-11 11:30:00,37.0,37.05,36.85,36.88,424300.0,32.5491,32.5931,32.4171,32.4435,424300.0
2014-08-11 12:00:00,36.89,36.94,36.87,36.92,405700.0,32.4523,32.4963,32.4347,32.4787,405700.0
2014-08-11 12:30:00,36.92,36.92,36.75,36.75,415600.0,32.4787,32.4787,32.3291,32.3291,415600.0
2014-08-11 13:00:00,36.76,36.83,36.67,36.67,285500.0,32.3379,32.3995,32.2588,32.2588,285500.0
2014-08-11 13:30:00,36.68,36.69,36.43,36.52,910200.0,32.2676,32.2764,32.0476,32.1268,910200.0
2014-08-11 14:00:00,36.53,36.63,36.45,36.62,342300.0,32.1356,32.2236,32.0652,32.2148,342300.0
2014-08-11 14:30:00,36.61,36.69,36.57,36.61,352100.0,32.206,32.2764,32.1708,32.206,352100.0
2014-08-11 15:00:00,36.61,36.75,36.59,36.65,480700.0,32.206,32.3291,32.1884,32.2412,480700.0
2014-08-11 15:30:00,36.66,36.73,36.63,36.68,890800.0,32.25,32.3116,32.2236,32.2676,890800.0
2014-08-12 09:30:00,36.74,36.82,36.4,36.53,874800.0,32.3204,32.3907,32.0213,32.1356,874800.0
2014-08-12 10:00:00,36.54,36.61,36.31,36.41,555000.0,32.1444,32.206,31.9421,32.0301,555000.0
2014-08-12 10:30:00,36.41,36.41,36.28,36.34,470400.0,32.0301,32.0301,31.9157,31.9685,470400.0
2014-08-12 11:00:00,36.33,36.52,36.23,36.52,1034100.0,31.9597,32.1268,31.8717,32.1268,1034100.0
2014-08-12 11:30:00,36.51,36.78,36.51,36.67,521300.0,32.118,32.3555,32.118,32.2588,521300.0
2014-08-12 12:00:00,36.66,36.7,36.49,36.5,304400.0,32.25,32.2852,32.1004,32.1092,304400.0
2014-08-12 12:30:00,36.5,36.65,36.48,36.54,244800.0,32.1092,32.2412,32.0916,32.1444,244800.0
2014-08-12 13:00:00,36.55,36.69,36.55,36.67,211300.0,32.1532,32.2764,32.1532,32.2588,211300.0
2014-08-12 13:30:00,36.67,36.69,36.56,36.64,184500.0,32.2588,32.2764,32.162,32.2324,184500.0
2014-08-12 14:00:00,36.64,36.66,36.4,36.43,269100.0,32.2324,32.25,32.0213,32.0476,269100.0
2014-08-12 14:30:00,36.43,36.55,36.39,36.49,229000.0,32.0476,32.1532,32.0125,32.1004,229000.0
2014-08-12 15:00:00,36.5,36.59,36.49,36.52,250400.0,32.1092,32.1884,32.1004,32.1268,250400.0
2014-08-12 15:30:00,36.52,36.65,36.48,36.5,684400.0,32.1268,32.2412,32.0916,32.1092,684400.0
2014-08-13 09:30:00,36.69,36.81,36.57,36.65,493800.0,32.2764,32.3819,32.1708,32.2412,493800.0
2014-08-13 10:00:00,36.65,36.86,36.64,36.75,830300.0,32.2412,32.4259,32.2324,32.3291,830300.0
2014-08-13 10:30:00,36.75,37.19,36.74,37.03,1011100.0,32.3291,32.7162,32.3204,32.5755,1011100.0
2014-08-13 11:00:00,37.04,37.27,37.04,37.22,626000.0,32.5843,32.7866,32.5843,32.7426,626000.0
2014-08-13 11:30:00,37.22,37.5,37.19,37.43,729600.0,32.7426,32.9889,32.7162,32.9273,729600.0
2014-08-13 12:00:00,37.42,37.48,37.23,37.34,460000.0,32.9186,32.9713,32.7514,32.8482,460000.0
2014-08-13 12:30:00,37.33,37.36,37.22,37.26,351000.0,32.8394,32.8658,32.7426,32.7778,351000.0
2014-08-13 13:00:00,37.26,37.33,37.22,37.31,251800.0,32.7778,32.8394,32.7426,32.8218,251800.0
2014-08-13 13:30:00,37.31,37.4,37.3,37.39,281300.0,32.8218,32.901,32.813,32.8922,281300.0
2014-08-13 14:00:00,37.39,37.41,37.23,37.25,431600.0,32.8922,32.9098,32.7514,32.769,431600.0
2014-08-13 14:30:00,37.26,37.31,37.2,37.27,284200.0,32.7778,32.8218,32.725,32.7866,284200.0
2014-08-13 15:00:00,37.27,37.28,37.2,37.23,324800.0,32.7866,32.7954,32.725,32.7514,324800.0
2014-08-13 15:30:00,37.23,37.34,37.21,37.28,644100.0,32.7514,32.8482,32.7338,32.7954,644100.0
2014-08-14 09:30:00,37.39,37.82,37.36,37.75,943100.0,32.8922,33.2704,32.8658,33.2089,943100.0
2014-08-14 10:00:00,37.75,37.85,37.52,37.83,783600.0,33.2089,33.2968,33.0065,33.2792,783600.0
2014-08-14 10:30:00,37.84,38.15,37.84,38.15,1038600.0,33.288,33.5607,33.288,33.5607,1038600.0
2014-08-14 11:00:00,38.14,38.22,38.0,38.05,634800.0,33.5519,33.6223,33.4288,33.4728,634800.0
2014-08-14 11:30:00,38.06,38.21,38.02,38.2,425000.0,33.4816,33.6135,33.4464,33.6047,425000.0
2014-08-14 12:00:00,38.2,38.26,38.06,38.11,476500.0,33.6047,33.6575,33.4816,33.5255,476500.0
2014-08-14 12:30:00,38.11,38.15,38.07,38.07,262300.0,33.5255,33.5607,33.4904,33.4904,262300.0
2014-08-14 13:00:00,38.07,38.33,38.02,38.28,649400.0,33.4904,33.7191,33.4464,33.6751,649400.0
2014-08-14 13:30:00,38.28,38.36,38.25,38.3,395200.0,33.6751,33.7455,33.6487,33.6927,395200.0
2014-08-14 14:00:00,38.29,38.4,38.23,38.38,598300.0,33.6839,33.7807,33.6311,33.7631,598300.0
2014-08-14 14:30:00,38.38,38.4,38.31,38.33,394300.0,33.7631,33.7807,33.7015,33.7191,394300.0
2014-08-14 15:00:00,38.33,38.38,38.3,38.37,455400.0,33.7191,33.7631,33.6927,33.7543,455400.0
2014-08-14 15:30:00,38.36,38.42,38.32,38.41,1082000.0,33.7455,33.7983,33.7103,33.7895,1082000.0
2014-08-15 09:30:00,38.52,38.63,38.33,38.42,1378100.0,33.8862,33.983,33.7191,33.7983,1378100.0
2014-08-15 10:00:00,38.43,38.58,38.41,38.5,505700.0,33.8071,33.939,33.7895,33.8686,505700.0
2014-08-15 10:30:00,38.5,38.54,37.93,38.09,1464800.0,33.8686,33.9038,33.3672,33.508,1464800.0
2014-08-15 11:00:00,38.09,38.27,37.92,38.01,833200.0,33.508,33.6663,33.3584,33.4376,833200.0
2014-08-15 11:30:00,38.03,38.14,37.81,37.96,616800.0,33.4552,33.5519,33.2616,33.3936,616800.0
2014-08-15 12:00:00,37.95,38.37,37.88,38.33,599600.0,33.3848,33.7543,33.3232,33.7191,599600.0
2014-08-15 12:30:00,38.34,38.44,38.21,38.23,392500.0,33.7279,33.8159,33.6135,33.6311,392500.0
2014-08-15 13:00:00,38.21,38.23,38.07,38.19,446600.0,33.6135,33.6311,33.4904,33.5959,446600.0
2014-08-15 13:30:00,38.2,38.31,38.13,38.23,374500.0,33.6047,33.7015,33.5431,33.6311,374500.0
2014-08-15 14:00:00,38.23,38.56,38.21,38.54,565000.0,33.6311,33.9214,33.6135,33.9038,565000.0
2014-08-15 14:30:00,38.54,38.61,38.51,38.53,473200.0,33.9038,33.9654,33.8774,33.895,473200.0
2014-08-15 15:00:00,38.53,38.56,38.42,38.43,475300.0,33.895,33.9214,33.7983,33.8071,475300.0
2014-08-15 15:30:00,38.43,38.58,38.43,38.54,903700.0,33.8071,33.939,33.8071,33.9038,903700.0
2014-08-18 09:30:00,38.92,39.78,38.81,39.76,1979500.0,34.2381,34.9947,34.1413,34.9771,1979500.0
2014-08-18 10:00:00,39.76,39.77,39.46,39.48,1012800.0,34.9771,34.9859,34.7131,34.7307,1012800.0
2014-08-18 10:30:00,39.48,39.64,39.44,39.48,875100.0,34.7307,34.8715,34.6956,34.7307,875100.0
2014-08-18 11:00:00,39.48,39.54,39.31,39.39,591800.0,34.7307,34.7835,34.5812,34.6516,591800.0
2014-08-18 11:30:00,39.38,39.53,39.33,39.48,411100.0,34.6428,34.7747,34.5988,34.7307,411100.0
2014-08-18 12:00:00,39.48,39.59,39.46,39.48,401000.0,34.7307,34.8275,34.7131,34.7307,401000.0
2014-08-18 12:30:00,39.48,39.52,39.32,39.32,278500.0,34.7307,34.7659,34.59,34.59,278500.0
2014-08-18 13:00:00,39.32,39.38,39.27,39.3,276600.0,34.59,34.6428,34.546,34.5724,276600.0
2014-08-18 13:30:00,39.31,39.4,39.28,39.35,325600.0,34.5812,34.6604,34.5548,34.6164,325600.0
2014-08-18 14:00:00,39.34,39.41,39.25,39.26,328700.0,34.6076,34.6692,34.5284,34.5372,328700.0
2014-08-18 14:30:00,39.27,39.39,39.27,39.38,265500.0,34.546,34.6516,34.546,34.6428,265500.0
2014-08-18 15:00:00,39.38,39.46,39.34,39.41,400100.0,34.6428,34.7131,34.6076,34.6692,400100.0
2014-08-18 15:30:00,39.41,39.52,39.38,39.51,1028700.0,34.6692,34.7659,34.6428,34.7571,1028700.0
2014-08-19 09:30:00,39.73,39.9,39.55,39.72,1008000.0,34.9507,35.1002,34.7923,34.9419,1008000.0
2014-08-19 10:00:00,39.72,39.81,39.64,39.68,567100.0,34.9419,35.021,34.8715,34.9067,567100.0
2014-08-19 10:30:00,39.69,39.73,39.47,39.51,563800.0,34.9155,34.9507,34.7219,34.7571,563800.0
2014-08-19 11:00:00,39.52,39.62,39.34,39.57,521100.0,34.7659,34.8539,34.6076,34.8099,521100.0
2014-08-19 11:30:00,39.57,39.58,39.36,39.43,327900.0,34.8099,34.8187,34.6252,34.6868,327900.0
2014-08-19 12:00:00,39.42,39.63,39.37,39.58,333400.0,34.678,34.8627,34.634,34.8187,333400.0
2014-08-19 12:30:00,39.58,39.7,39.5,39.6,333300.0,34.8187,34.9243,34.7483,34.8363,333300.0
2014-08-19 13:00:00,39.6,39.85,39.59,39.84,491500.0,34.8363,35.0562,34.8275,35.0474,491500.0
2014-08-19 13:30:00,39.84,39.84,39.74,39.76,227100.0,35.0474,35.0474,34.9595,34.9771,227100.0
2014-08-19 14:00:00,39.76,39.81,39.73,39.78,325300.0,34.9771,35.021,34.9507,34.9947,325300.0
2014-08-19 14:30:00,39.77,39.79,39.7,39.71,230400.0,34.9859,35.0035,34.9243,34.9331,230400.0
2014-08-19 15:00:00,39.72,39.75,39.69,39.72,386500.0,34.9419,34.9683,34.9155,34.9419,386500.0
2014-08-19 15:30:00,39.72,39.72,39.54,39.54,816500.0,34.9419,34.9419,34.7835,34.7835,816500.0
2014-08-20 09:30:00,39.62,39.99,39.6,39.89,1024300.0,34.8539,35.1794,34.8363,35.0914,1024300.0
2014-08-20 10:00:00,39.89,39.97,39.77,39.97,445700.0,35.0914,35.1618,34.9859,35.1618,445700.0
2014-08-20 10:30:00,39.97,40.11,39.87,40.03,770900.0,35.1618,35.285,35.0738,35.2146,770900.0
2014-08-20 11:00:00,40.02,40.2,39.94,40.11,503700.0,35.2058,35.3641,35.1354,35.285,503700.0
2014-08-20 11:30:00,40.12,40.37,40.12,40.36,651800.0,35.2938,35.5137,35.2938,35.5049,651800.0
2014-08-20 12:00:00,40.35,40.38,40.24,40.34,528500.0,35.4961,35.5225,35.3993,35.4873,528500.0
2014-08-20 12:30:00,40.35,40.44,40.34,40.43,426800.0,35.4961,35.5753,35.4873,35.5665,426800.0
2014-08-20 13:00:00,40.43,40.45,40.31,40.37,482300.0,35.5665,35.5841,35.4609,35.5137,482300.0
2014-08-20 13:30:00,40.37,40.39,40.3,40.31,369700.0,35.5137,35.5313,35.4521,35.4609,369700.0
2014-08-20 14:00:00,40.3,40.39,40.14,40.37,488900.0,35.4521,35.5313,35.3113,35.5137,488900.0
2014-08-20 14:30:00,40.36,40.49,40.36,40.47,484400.0,35.5049,35.6192,35.5049,35.6017,484400.0
2014-08-20 15:00:00,40.47,40.61,40.46,40.54,846900.0,35.6017,35.7248,35.5929,35.6632,846900.0
2014-08-20 15:30:00,40.54,40.62,40.51,40.51,1481100.0,35.6632,35.7336,35.6368,35.6368,1481100.0
2014-08-21 09:30:00,40.61,40.77,40.33,40.53,1073500.0,35.7248,35.8656,35.4785,35.6544,1073500.0
2014-08-21 10:00:00,40.52,40.59,40.12,40.29,665800.0,35.6456,35.7072,35.2938,35.4433,665800.0
2014-08-21 10:30:00,40.3,40.5,40.25,40.33,466300.0,35.4521,35.628,35.4081,35.4785,466300.0
2014-08-21 11:00:00,40.33,40.48,40.25,40.26,351200.0,35.4785,35.6104,35.4081,35.4169,351200.0
2014-08-21 11:30:00,40.26,40.27,39.97,40.01,638700.0,35.4169,35.4257,35.1618,35.197,638700.0
2014-08-21 12:00:00,40.01,40.26,39.97,40.16,378900.0,35.197,35.4169,35.1618,35.3289,378900.0
2014-08-21 12:30:00,40.16,40.23,40.03,40.15,299700.0,35.3289,35.3905,35.2146,35.3201,299700.0
2014-08-21 13:00:00,40.15,40.32,40.13,40.25,415100.0,35.3201,35.4697,35.3026,35.4081,415100.0
2014-08-21 13:30:00,40.24,40.25,40.11,40.15,425800.0,35.3993,35.4081,35.285,35.3201,425800.0
2014-08-21 14:00:00,40.14,40.21,40.11,40.13,362200.0,35.3113,35.3729,35.285,35.3026,362200.0
2014-08-21 14:30:00,40.12,40.22,40.09,40.17,413200.0,35.2938,35.3817,35.2674,35.3377,413200.0
2014-08-21 15:00:00,40.17,40.24,40.09,40.09,435400.0,35.3377,35.3993,35.2674,35.2674,435400.0
2014-08-21 15:30:00,40.09,40.13,39.88,39.9,1453900.0,35.2674,35.3026,35.0826,35.1002,1453900.0
2014-08-22 09:30:00,39.95,40.4,39.91,40.22,842300.0,35.1442,35.5401,35.109,35.3817,842300.0
2014-08-22 10:00:00,40.22,40.44,40.12,40.31,643500.0,35.3817,35.5753,35.2938,35.4609,643500.0
2014-08-22 10:30:00,40.32,40.4,40.14,40.14,496300.0,35.4697,35.5401,35.3113,35.3113,496300.0
2014-08-22 11:00:00,40.14,40.32,40.03,40.31,489400.0,35.3113,35.4697,35.2146,35.4609,489400.0
2014-08-22 11:30:00,40.32,40.44,40.24,40.35,339400.0,35.4697,35.5753,35.3993,35.4961,339400.0
2014-08-22 12:00:00,40.35,40.53,40.35,40.52,376900.0,35.4961,35.6544,35.4961,35.6456,376900.0
2014-08-22 12:30:00,40.52,40.55,40.44,40.52,284700.0,35.6456,35.672,35.5753,35.6456,284700.0
2014-08-22 13:00:00,40.52,40.55,40.47,40.55,178700.0,35.6456,35.672,35.6017,35.672,178700.0
2014-08-22 13:30:00,40.55,40.6,40.54,40.59,234400.0,35.672,35.716,35.6632,35.7072,234400.0
2014-08-22 14:00:00,40.59,40.59,40.45,40.45,329500.0,35.7072,35.7072,35.5841,35.5841,329500.0
2014-08-22 14:30:00,40.45,40.54,40.37,40.48,351500.0,35.5841,35.6632,35.5137,35.6104,351500.0
2014-08-22 15:00:00,40.47,40.56,40.46,40.48,350200.0,35.6017,35.6808,35.5929,35.6104,350200.0
2014-08-22 15:30:00,40.48,40.48,40.36,40.42,960000.0,35.6104,35.6104,35.5049,35.5577,960000.0
2014-08-25 09:30:00,40.71,40.77,40.51,40.65,681400.0,35.8128,35.8656,35.6368,35.76,681400.0
2014-08-25 10:00:00,40.65,40.68,40.49,40.57,500300.0,35.76,35.7864,35.6192,35.6896,500300.0
2014-08-25 10:30:00,40.56,40.58,40.38,40.41,383500.0,35.6808,35.6984,35.5225,35.5489,383500.0
2014-08-25 11:00:00,40.4,40.47,40.23,40.37,468600.0,35.5401,35.6017,35.3905,35.5137,468600.0
2014-08-25 11:30:00,40.37,40.44,40.32,40.35,268200.0,35.5137,35.5753,35.4697,35.4961,268200.0
2014-08-25 12:00:00,40.35,40.41,40.33,40.36,200600.0,35.4961,35.5489,35.4785,35.5049,200600.0
2014-08-25 12:30:00,40.37,40.41,40.29,40.37,253400.0,35.5137,35.5489,35.4433,35.5137,253400.0
2014-08-25 13:00:00,40.37,40.6,40.34,40.59,428000.0,35.5137,35.716,35.4873,35.7072,428000.0
2014-08-25 13:30:00,40.59,40.71,40.57,40.68,322100.0,35.7072,35.8128,35.6896,35.7864,322100.0
2014-08-25 14:00:00,40.68,40.71,40.61,40.62,217400.0,35.7864,35.8128,35.7248,35.7336,217400.0
2014-08-25 14:30:00,40.61,40.7,40.6,40.68,245700.0,35.7248,35.804,35.716,35.7864,245700.0
2014-08-25 15:00:00,40.67,40.67,40.56,40.56,205500.0,35.7776,35.7776,35.6808,35.6808,205500.0
2014-08-25 15:30:00,40.56,40.61,40.5,40.53,693400.0,35.6808,35.7248,35.628,35.6544,693400.0
2014-08-26 09:30:00,40.55,40.7,40.36,40.66,930900.0,35.672,35.804,35.5049,35.7688,930900.0
2014-08-26 10:00:00,40.66,40.66,40.33,40.37,578300.0,35.7688,35.7688,35.4785,35.5137,578300.0
2014-08-26 10:30:00,40.37,40.39,40.18,40.3,564500.0,35.5137,35.5313,35.3465,35.4521,564500.0
2014-08-26 11:00:00,40.3,40.44,40.27,40.43,371700.0,35.4521,35.5753,35.4257,35.5665,371700.0
2014-08-26 11:30:00,40.43,40.49,40.23,40.23,313700.0,35.5665,35.6192,35.3905,35.3905,313700.0
2014-08-26 12:00:00,40.23,40.3,40.23,40.25,259300.0,35.3905,35.4521,35.3905,35.4081,259300.0
2014-08-26 12:30:00,40.25,40.26,40.13,40.14,369700.0,35.4081,35.4169,35.3026,35.3113,369700.0
2014-08-26 13:00:00,40.15,40.15,40.05,40.11,343200.0,35.3201,35.3201,35.2322,35.285,343200.0
2014-08-26 13:30:00,40.12,40.17,40.08,40.15,259600.0,35.2938,35.3377,35.2586,35.3201,259600.0
2014-08-26 14:00:00,40.15,40.15,40.03,40.06,375400.0,35.3201,35.3201,35.2146,35.241,375400.0
2014-08-26 14:30:00,40.06,40.09,39.98,40.01,499200.0,35.241,35.2674,35.1706,35.197,499200.0
2014-08-26 15:00:00,40.01,40.03,39.93,39.95,467600.0,35.197,35.2146,35.1266,35.1442,467600.0
2014-08-26 15:30:00,39.95,39.97,39.88,39.9,981100.0,35.1442,35.1618,35.0826,35.1002,981100.0
2014-08-27 09:30:00,40.05,40.13,39.85,40.0,752000.0,35.2322,35.3026,35.0562,35.1882,752000.0
2014-08-27 10:00:00,40.0,40.27,39.96,40.16,504900.0,35.1882,35.4257,35.153,35.3289,504900.0
2014-08-27 10:30:00,40.16,40.22,39.99,39.99,326900.0,35.3289,35.3817,35.1794,35.1794,326900.0
2014-08-27 11:00:00,39.99,40.11,39.99,40.05,362700.0,35.1794,35.285,35.1794,35.2322,362700.0
2014-08-27 11:30:00,40.05,40.21,40.03,40.2,473600.0,35.2322,35.3729,35.2146,35.3641,473600.0
2014-08-27 12:00:00,40.19,40.21,40.14,40.2,340700.0,35.3553,35.3729,35.3113,35.3641,340700.0
2014-08-27 12:30:00,40.2,40.27,40.12,40.27,352200.0,35.3641,35.4257,35.2938,35.4257,352200.0
2014-08-27 13:00:00,40.26,40.33,40.22,40.23,599200.0,35.4169,35.4785,35.3817,35.3905,599200.0
2014-08-27 13:30:00,40.23,40.33,40.19,40.19,560700.0,35.3905,35.4785,35.3553,35.3553,560700.0
2014-08-27 14:00:00,40.19,40.21,40.06,40.06,294600.0,35.3553,35.3729,35.241,35.241,294600.0
2014-08-27 14:30:00,40.05,40.08,40.0,40.01,447100.0,35.2322,35.2586,35.1882,35.197,447100.0
2014-08-27 15:00:00,40.0,40.18,40.0,40.18,552300.0,35.1882,35.3465,35.1882,35.3465,552300.0
2014-08-27 15:30:00,40.17,40.17,40.1,40.15,1015900.0,35.3377,35.3377,35.2762,35.3201,1015900.0
2014-08-28 09:30:00,39.91,40.05,39.55,39.91,924800.0,35.109,35.2322,34.7923,35.109,924800.0
2014-08-28 10:00:00,39.92,39.94,39.73,39.85,474600.0,35.1178,35.1354,34.9507,35.0562,474600.0
2014-08-28 10:30:00,39.86,39.97,39.81,39.94,340800.0,35.065,35.1618,35.021,35.1354,340800.0
2014-08-28 11:00:00,39.94,39.99,39.88,39.89,245400.0,35.1354,35.1794,35.0826,35.0914,245400.0
2014-08-28 11:30:00,39.89,40.01,39.85,39.99,413300.0,35.0914,35.197,35.0562,35.1794,413300.0
2014-08-28 12:00:00,39.99,40.06,39.98,40.02,262100.0,35.1794,35.241,35.1706,35.2058,262100.0
2014-08-28 12:30:00,40.02,40.09,39.96,40.06,322400.0,35.2058,35.2674,35.153,35.241,322400.0
2014-08-28 13:00:00,40.07,40.13,40.02,40.05,307400.0,35.2498,35.3026,35.2058,35.2322,307400.0
2014-08-28 13:30:00,40.05,40.06,39.96,39.96,235900.0,35.2322,35.241,35.153,35.153,235900.0
2014-08-28 14:00:00,39.96,40.01,39.9,39.99,324700.0,35.153,35.197,35.1002,35.1794,324700.0
2014-08-28 14:30:00,39.99,40.04,39.97,39.99,188600.0,35.1794,35.2234,35.1618,35.1794,188600.0
2014-08-28 15:00:00,39.99,40.02,39.95,39.98,271800.0,35.1794,35.2058,35.1442,35.1706,271800.0
2014-08-28 15:30:00,39.98,40.0,39.87,39.89,697200.0,35.1706,35.1882,35.0738,35.0914,697200.0
2014-08-29 09:30:00,40.0,40.05,39.56,39.77,758800.0,35.1882,35.2322,34.8011,34.9859,758800.0
2014-08-29 10:00:00,39.75,39.86,39.69,39.78,533500.0,34.9683,35.065,34.9155,34.9947,533500.0
2014-08-29 10:30:00,39.77,39.82,39.69,39.76,377600.0,34.9859,35.0298,34.9155,34.9771,377600.0
2014-08-29 11:00:00,39.76,39.83,39.68,39.7,393900.0,34.9771,35.0386,34.9067,34.9243,393900.0
2014-08-29 11:30:00,39.71,39.75,39.68,39.69,254900.0,34.9331,34.9683,34.9067,34.9155,254900.0
2014-08-29 12:00:00,39.7,39.73,39.59,39.61,249100.0,34.9243,34.9507,34.8275,34.8451,249100.0
2014-08-29 12:30:00,39.6,39.62,39.48,39.5,293800.0,34.8363,34.8539,34.7307,34.7483,293800.0
2014-08-29 13:00:00,39.51,39.52,39.33,39.42,500400.0,34.7571,34.7659,34.5988,34.678,500400.0
2014-08-29 13:30:00,39.43,39.43,39.3,39.42,354500.0,34.6868,34.6868,34.5724,34.678,354500.0
2014-08-29 14:00:00,39.42,39.46,39.34,39.35,351500.0,34.678,34.7131,34.6076,34.6164,351500.0
2014-08-29 14:30:00,39.36,39.52,39.34,39.51,346900.0,34.6252,34.7659,34.6076,34.7571,346900.0
2014-08-29 15:00:00,39.52,39.52,39.47,39.48,368000.0,34.7659,34.7659,34.7219,34.7307,368000.0
2014-08-29 15:30:00,39.49,39.6,39.47,39.57,903300.0,34.7395,34.8363,34.7219,34.8099,903300.0
2014-09-02 09:30:00,39.8,40.29,39.75,40.24,1430600.0,35.0122,35.4433,34.9683,35.3993,1430600.0
2014-09-02 10:00:00,40.25,40.63,40.22,40.45,1256900.0,35.4081,35.7424,35.3817,35.5841,1256900.0
2014-09-02 10:30:00,40.44,40.64,40.44,40.6,522900.0,35.5753,35.7512,35.5753,35.716,522900.0
2014-09-02 11:00:00,40.6,40.75,40.58,40.6,536600.0,35.716,35.848,35.6984,35.716,536600.0
2014-09-02 11:30:00,40.6,40.74,40.53,40.53,466200.0,35.716,35.8392,35.6544,35.6544,466200.0
2014-09-02 12:00:00,40.53,40.74,40.52,40.66,493800.0,35.6544,35.8392,35.6456,35.7688,493800.0
2014-09-02 12:30:00,40.67,40.68,40.47,40.64,498600.0,35.7776,35.7864,35.6017,35.7512,498600.0
2014-09-02 13:00:00,40.63,40.87,40.59,40.62,792200.0,35.7424,35.9535,35.7072,35.7336,792200.0
2014-09-02 13:30:00,40.63,40.71,40.46,40.68,431900.0,35.7424,35.8128,35.5929,35.7864,431900.0
2014-09-02 14:00:00,40.68,40.75,40.63,40.73,271200.0,35.7864,35.848,35.7424,35.8304,271200.0
2014-09-02 14:30:00,40.73,40.85,40.72,40.76,341000.0,35.8304,35.9359,35.8216,35.8568,341000.0
2014-09-02 15:00:00,40.77,40.88,40.74,40.75,848000.0,35.8656,35.9623,35.8392,35.848,848000.0
2014-09-02 15:30:00,40.74,40.97,40.68,40.92,1990700.0,35.8392,36.0415,35.7864,35.9975,1990700.0
2014-09-03 09:30:00,39.49,39.8,38.67,38.78,5866200.0,34.7395,35.0122,34.0182,34.115,5866200.0
2014-09-03 10:00:00,38.79,39.18,38.79,39.09,2415900.0,34.1237,34.4668,34.1237,34.3877,2415900.0
2014-09-03 10:30:00,39.09,39.22,38.93,38.96,1271000.0,34.3877,34.502,34.2469,34.2733,1271000.0
2014-09-03 11:00:00,38.97,39.0,38.69,38.75,1345800.0,34.2821,34.3085,34.0358,34.0886,1345800.0
2014-09-03 11:30:00,38.74,38.89,38.68,38.71,976500.0,34.0798,34.2117,34.027,34.0534,976500.0
2014-09-03 12:00:00,38.72,38.72,38.37,38.63,1830100.0,34.0622,34.0622,33.7543,33.983,1830100.0
2014-09-03 12:30:00,38.63,38.9,38.63,38.75,1350300.0,33.983,34.2205,33.983,34.0886,1350300.0
2014-09-03 13:00:00,38.76,38.82,38.64,38.71,761900.0,34.0974,34.1501,33.9918,34.0534,761900.0
2014-09-03 13:30:00,38.72,38.8,38.65,38.73,625600.0,34.0622,34.1325,34.0006,34.071,625600.0
2014-09-03 14:00:00,38.73,38.75,38.64,38.69,641800.0,34.071,34.0886,33.9918,34.0358,641800.0
2014-09-03 14:30:00,38.7,38.76,38.68,38.73,626100.0,34.0446,34.0974,34.027,34.071,626100.0
2014-09-03 15:00:00,38.73,38.97,38.69,38.97,1586500.0,34.071,34.2821,34.0358,34.2821,1586500.0
2014-09-03 15:30:00,38.96,38.97,38.8,38.83,1925900.0,34.2733,34.2821,34.1325,34.1589,1925900.0
2014-09-04 09:30:00,39.22,39.26,39.0,39.2,1526200.0,34.502,34.5372,34.3085,34.4844,1526200.0
2014-09-04 10:00:00,39.2,39.23,38.96,39.09,1017100.0,34.4844,34.5108,34.2733,34.3877,1017100.0
2014-09-04 10:30:00,39.09,39.15,39.01,39.02,645200.0,34.3877,34.4404,34.3173,34.3261,645200.0
2014-09-04 11:00:00,39.02,39.11,38.92,38.92,647500.0,34.3261,34.4053,34.2381,34.2381,647500.0
2014-09-04 11:30:00,38.92,39.06,38.82,39.04,551300.0,34.2381,34.3613,34.1501,34.3437,551300.0
2014-09-04 12:00:00,39.04,39.12,39.03,39.06,242800.0,34.3437,34.4141,34.3349,34.3613,242800.0
2014-09-04 12:30:00,39.07,39.4,39.01,39.32,1657400.0,34.3701,34.6604,34.3173,34.59,1657400.0
2014-09-04 13:00:00,39.31,39.5,39.28,39.41,870200.0,34.5812,34.7483,34.5548,34.6692,870200.0
2014-09-04 13:30:00,39.42,39.46,39.35,39.36,431700.0,34.678,34.7131,34.6164,34.6252,431700.0
2014-09-04 14:00:00,39.36,39.36,39.25,39.3,443600.0,34.6252,34.6252,34.5284,34.5724,443600.0
2014-09-04 14:30:00,39.3,39.35,39.21,39.22,715800.0,34.5724,34.6164,34.4932,34.502,715800.0
2014-09-04 15:00:00,39.23,39.25,39.0,39.14,850200.0,34.5108,34.5284,34.3085,34.4316,850200.0
2014-09-04 15:30:00,39.14,39.31,39.13,39.28,1781100.0,34.4316,34.5812,34.4228,34.5548,1781100.0
2014-09-05 09:30:00,39.28,39.56,38.72,39.48,1248000.0,34.5548,34.8011,34.0622,34.7307,1248000.0
2014-09-05 10:00:00,39.48,39.52,39.08,39.09,1125200.0,34.7307,34.7659,34.3789,34.3877,1125200.0
2014-09-05 10:30:00,39.1,39.35,38.95,39.35,721600.0,34.3965,34.6164,34.2645,34.6164,721600.0
2014-09-05 11:00:00,39.35,39.44,39.31,39.33,569000.0,34.6164,34.6956,34.5812,34.5988,569000.0
2014-09-05 11:30:00,39.33,39.54,39.33,39.49,766400.0,34.5988,34.7835,34.5988,34.7395,766400.0
2014-09-05 12:00:00,39.49,39.53,39.37,39.51,428300.0,34.7395,34.7747,34.634,34.7571,428300.0
2014-09-05 12:30:00,39.52,39.61,39.49,39.5,525200.0,34.7659,34.8451,34.7395,34.7483,525200.0
2014-09-05 13:00:00,39.51,39.57,39.4,39.41,555100.0,34.7571,34.8099,34.6604,34.6692,555100.0
2014-09-05 13:30:00,39.41,39.54,39.38,39.42,378100.0,34.6692,34.7835,34.6428,34.678,378100.0
2014-09-05 14:00:00,39.41,39.45,39.33,39.34,360400.0,34.6692,34.7044,34.5988,34.6076,360400.0
2014-09-05 14:30:00,39.35,39.35,39.19,39.28,425200.0,34.6164,34.6164,34.4756,34.5548,425200.0
2014-09-05 15:00:00,39.28,39.31,39.21,39.22,358100.0,34.5548,34.5812,34.4932,34.502,358100.0
2014-09-05 15:30:00,39.21,39.31,39.2,39.22,1515700.0,34.4932,34.5812,34.4844,34.502,1515700.0
2014-09-08 09:30:00,39.42,39.8,39.36,39.68,1174000.0,34.678,35.0122,34.6252,34.9067,1174000.0
2014-09-08 10:00:00,39.69,39.72,39.41,39.49,764500.0,34.9155,34.9419,34.6692,34.7395,764500.0
2014-09-08 10:30:00,39.48,39.52,39.36,39.43,518800.0,34.7307,34.7659,34.6252,34.6868,518800.0
2014-09-08 11:00:00,39.43,39.5,39.31,39.31,433800.0,34.6868,34.7483,34.5812,34.5812,433800.0
2014-09-08 11:30:00,39.32,39.36,39.18,39.27,484000.0,34.59,34.6252,34.4668,34.546,484000.0
2014-09-08 12:00:00,39.26,39.35,39.21,39.32,250300.0,34.5372,34.6164,34.4932,34.59,250300.0
2014-09-08 12:30:00,39.33,39.43,39.32,39.39,313400.0,34.5988,34.6868,34.59,34.6516,313400.0
2014-09-08 13:00:00,39.39,39.41,39.1,39.11,567400.0,34.6516,34.6692,34.3965,34.4053,567400.0
2014-09-08 13:30:00,39.11,39.25,39.1,39.18,419800.0,34.4053,34.5284,34.3965,34.4668,419800.0
2014-09-08 14:00:00,39.17,39.28,39.16,39.18,668000.0,34.458,34.5548,34.4492,34.4668,668000.0
2014-09-08 14:30:00,39.19,39.2,39.08,39.09,356700.0,34.4756,34.4844,34.3789,34.3877,356700.0
2014-09-08 15:00:00,39.09,39.16,39.08,39.09,401900.0,34.3877,34.4492,34.3789,34.3877,401900.0
2014-09-08 15:30:00,39.09,39.15,39.02,39.03,1290000.0,34.3877,34.4404,34.3261,34.3349,1290000.0
2014-09-09 09:30:00,38.83,39.15,38.29,38.93,1953300.0,34.1589,34.4404,33.6839,34.2469,1953300.0
2014-09-09 10:00:00,38.93,39.43,38.93,39.21,1054000.0,34.2469,34.6868,34.2469,34.4932,1054000.0
2014-09-09 10:30:00,39.22,39.24,39.0,39.13,599100.0,34.502,34.5196,34.3085,34.4228,599100.0
2014-09-09 11:00:00,39.14,39.24,39.08,39.09,433500.0,34.4316,34.5196,34.3789,34.3877,433500.0
2014-09-09 11:30:00,39.09,39.16,39.01,39.13,325300.0,34.3877,34.4492,34.3173,34.4228,325300.0
2014-09-09 12:00:00,39.13,39.15,39.0,39.05,284800.0,34.4228,34.4404,34.3085,34.3525,284800.0
2014-09-09 12:30:00,39.05,39.13,39.01,39.1,306700.0,34.3525,34.4228,34.3173,34.3965,306700.0
2014-09-09 13:00:00,39.1,39.16,39.0,39.06,351900.0,34.3965,34.4492,34.3085,34.3613,351900.0
2014-09-09 13:30:00,39.06,39.15,39.02,39.06,421500.0,34.3613,34.4404,34.3261,34.3613,421500.0
2014-09-09 14:00:00,39.06,39.06,38.94,38.97,464300.0,34.3613,34.3613,34.2557,34.2821,464300.0
2014-09-09 14:30:00,38.96,39.08,38.94,38.99,435000.0,34.2733,34.3789,34.2557,34.2997,435000.0
2014-09-09 15:00:00,38.99,39.0,38.74,38.8,543700.0,34.2997,34.3085,34.0798,34.1325,543700.0
2014-09-09 15:30:00,38.81,38.91,38.79,38.82,1177500.0,34.1413,34.2293,34.1237,34.1501,1177500.0
2014-09-10 09:30:00,38.96,39.16,38.7,38.76,768600.0,34.2733,34.4492,34.0446,34.0974,768600.0
2014-09-10 10:00:00,38.77,39.15,38.72,39.1,385500.0,34.1062,34.4404,34.0622,34.3965,385500.0
2014-09-10 10:30:00,39.1,39.29,39.0,39.21,608700.0,34.3965,34.5636,34.3085,34.4932,608700.0
2014-09-10 11:00:00,39.2,39.35,39.04,39.34,601200.0,34.4844,34.6164,34.3437,34.6076,601200.0
2014-09-10 11:30:00,39.35,39.39,39.27,39.33,572600.0,34.6164,34.6516,34.546,34.5988,572600.0
2014-09-10 12:00:00,39.34,39.5,39.27,39.38,513500.0,34.6076,34.7483,34.546,34.6428,513500.0
2014-09-10 12:30:00,39.38,39.43,39.31,39.43,252900.0,34.6428,34.6868,34.5812,34.6868,252900.0
2014-09-10 13:00:00,39.43,39.55,39.4,39.41,569000.0,34.6868,34.7923,34.6604,34.6692,569000.0
2014-09-10 13:30:00,39.41,39.43,39.29,39.38,308600.0,34.6692,34.6868,34.5636,34.6428,308600.0
2014-09-10 14:00:00,39.38,39.45,39.32,39.39,160100.0,34.6428,34.7044,34.59,34.6516,160100.0
2014-09-10 14:30:00,39.39,39.44,39.36,39.44,383200.0,34.6516,34.6956,34.6252,34.6956,383200.0
2014-09-10 15:00:00,39.44,39.5,39.42,39.44,447000.0,34.6956,34.7483,34.678,34.6956,447000.0
2014-09-10 15:30:00,39.45,39.55,39.44,39.55,1190800.0,34.7044,34.7923,34.6956,34.7923,1190800.0
2014-09-11 09:30:00,39.7,39.99,39.62,39.73,1375900.0,34.9243,35.1794,34.8539,34.9507,1375900.0
2014-09-11 10:00:00,39.73,39.74,39.42,39.43,1089600.0,34.9507,34.9595,34.678,34.6868,1089600.0
2014-09-11 10:30:00,39.42,39.43,39.15,39.41,743200.0,34.678,34.6868,34.4404,34.6692,743200.0
2014-09-11 11:00:00,39.4,39.56,39.37,39.5,543200.0,34.6604,34.8011,34.634,34.7483,543200.0
2014-09-11 11:30:00,39.5,39.55,39.34,39.45,366500.0,34.7483,34.7923,34.6076,34.7044,366500.0
2014-09-11 12:00:00,39.45,39.63,39.44,39.63,268200.0,34.7044,34.8627,34.6956,34.8627,268200.0
2014-09-11 12:30:00,39.62,39.66,39.51,39.58,338100.0,34.8539,34.8891,34.7571,34.8187,338100.0
2014-09-11 13:00:00,39.59,39.6,39.44,39.52,342200.0,34.8275,34.8363,34.6956,34.7659,342200.0
2014-09-11 13:30:00,39.51,39.52,39.44,39.51,573600.0,34.7571,34.7659,34.6956,34.7571,573600.0
2014-09-11 14:00:00,39.51,39.64,39.5,39.64,527700.0,34.7571,34.8715,34.7483,34.8715,527700.0
2014-09-11 14:30:00,39.64,39.7,39.62,39.67,558700.0,34.8715,34.9243,34.8539,34.8979,558700.0
2014-09-11 15:00:00,39.66,39.68,39.57,39.62,571700.0,34.8891,34.9067,34.8099,34.8539,571700.0
2014-09-11 15:30:00,39.62,39.63,39.51,39.55,1098000.0,34.8539,34.8627,34.7571,34.7923,1098000.0
2014-09-12 09:30:00,39.43,39.58,39.3,39.4,615800.0,34.6868,34.8187,34.5724,34.6604,615800.0
2014-09-12 10:00:00,39.41,39.59,39.36,39.49,582700.0,34.6692,34.8275,34.6252,34.7395,582700.0
2014-09-12 10:30:00,39.49,39.72,39.45,39.68,436700.0,34.7395,34.9419,34.7044,34.9067,436700.0
2014-09-12 11:00:00,39.68,39.96,39.66,39.85,612400.0,34.9067,35.153,34.8891,35.0562,612400.0
2014-09-12 11:30:00,39.85,39.93,39.78,39.9,480400.0,35.0562,35.1266,34.9947,35.1002,480400.0
2014-09-12 12:00:00,39.9,39.93,39.76,39.78,335100.0,35.1002,35.1266,34.9771,34.9947,335100.0
2014-09-12 12:30:00,39.78,39.79,39.68,39.77,375200.0,34.9947,35.0035,34.9067,34.9859,375200.0
2014-09-12 13:00:00,39.77,39.78,39.61,39.66,445900.0,34.9859,34.9947,34.8451,34.8891,445900.0
2014-09-12 13:30:00,39.66,39.76,39.64,39.74,530800.0,34.8891,34.9771,34.8715,34.9595,530800.0
2014-09-12 14:00:00,39.74,39.81,39.71,39.71,265500.0,34.9595,35.021,34.9331,34.9331,265500.0
2014-09-12 14:30:00,39.71,39.79,39.67,39.69,552800.0,34.9331,35.0035,34.8979,34.9155,552800.0
2014-09-12 15:00:00,39.68,39.83,39.67,39.77,690400.0,34.9067,35.0386,34.8979,34.9859,690400.0
2014-09-12 15:30:00,39.77,39.81,39.68,39.69,1370300.0,34.9859,35.021,34.9067,34.9155,1370300.0
2014-09-15 09:30:00,39.64,39.83,39.53,39.69,800300.0,34.8715,35.0386,34.7747,34.9155,800300.0
2014-09-15 10:00:00,39.7,39.74,39.59,39.69,702700.0,34.9243,34.9595,34.8275,34.9155,702700.0
2014-09-15 10:30:00,39.69,39.85,39.61,39.69,400800.0,34.9155,35.0562,34.8451,34.9155,400800.0
2014-09-15 11:00:00,39.68,39.71,39.53,39.54,328600.0,34.9067,34.9331,34.7747,34.7835,328600.0
2014-09-15 11:30:00,39.54,39.54,39.4,39.4,395700.0,34.7835,34.7835,34.6604,34.6604,395700.0
2014-09-15 12:00:00,39.4,39.46,39.3,39.44,295300.0,34.6604,34.7131,34.5724,34.6956,295300.0
2014-09-15 12:30:00,39.44,39.56,39.38,39.56,241900.0,34.6956,34.8011,34.6428,34.8011,241900.0
2014-09-15 13:00:00,39.55,39.6,39.47,39.49,325700.0,34.7923,34.8363,34.7219,34.7395,325700.0
2014-09-15 13:30:00,39.5,39.52,39.15,39.21,344900.0,34.7483,34.7659,34.4404,34.4932,344900.0
2014-09-15 14:00:00,39.2,39.28,39.15,39.28,351500.0,34.4844,34.5548,34.4404,34.5548,351500.0
2014-09-15 14:30:00,39.28,39.4,39.27,39.31,346400.0,34.5548,34.6604,34.546,34.5812,346400.0
2014-09-15 15:00:00,39.31,39.35,39.23,39.26,342600.0,34.5812,34.6164,34.5108,34.5372,342600.0
2014-09-15 15:30:00,39.27,39.3,39.16,39.2,1048500.0,34.546,34.5724,34.4492,34.4844,1048500.0
2014-09-16 09:30:00,39.14,39.19,38.6,38.97,1102300.0,34.4316,34.4756,33.9566,34.2821,1102300.0
2014-09-16 10:00:00,38.97,39.17,38.85,39.15,501800.0,34.2821,34.458,34.1765,34.4404,501800.0
2014-09-16 10:30:00,39.16,39.33,39.13,39.21,506700.0,34.4492,34.5988,34.4228,34.4932,506700.0
2014-09-16 11:00:00,39.2,39.29,39.06,39.26,322800.0,34.4844,34.5636,34.3613,34.5372,322800.0
2014-09-16 11:30:00,39.28,39.38,39.23,39.32,408900.0,34.5548,34.6428,34.5108,34.59,408900.0
2014-09-16 12:00:00,39.32,39.39,39.24,39.27,299300.0,34.59,34.6516,34.5196,34.546,299300.0
2014-09-16 12:30:00,39.27,39.35,39.15,39.2,392000.0,34.546,34.6164,34.4404,34.4844,392000.0
2014-09-16 13:00:00,39.21,39.34,39.15,39.28,303100.0,34.4932,34.6076,34.4404,34.5548,303100.0
2014-09-16 13:30:00,39.29,39.38,39.27,39.33,398400.0,34.5636,34.6428,34.546,34.5988,398400.0
2014-09-16 14:00:00,39.33,39.5,39.29,39.5,593800.0,34.5988,34.7483,34.5636,34.7483,593800.0
2014-09-16 14:30:00,39.49,39.54,39.43,39.48,308900.0,34.7395,34.7835,34.6868,34.7307,308900.0
2014-09-16 15:00:00,39.48,39.6,39.48,39.51,409800.0,34.7307,34.8363,34.7307,34.7571,409800.0
2014-09-16 15:30:00,39.51,39.55,39.49,39.51,1188100.0,34.7571,34.7923,34.7395,34.7571,1188100.0
2014-09-17 09:30:00,39.52,39.91,39.5,39.51,756100.0,34.7659,35.109,34.7483,34.7571,756100.0
2014-09-17 10:00:00,39.51,39.59,39.26,39.31,630400.0,34.7571,34.8275,34.5372,34.5812,630400.0
2014-09-17 10:30:00,39.3,39.33,39.13,39.16,913700.0,34.5724,34.5988,34.4228,34.4492,913700.0
2014-09-17 11:00:00,39.16,39.2,39.0,39.02,597300.0,34.4492,34.4844,34.3085,34.3261,597300.0
2014-09-17 11:30:00,39.02,39.05,38.9,38.97,613400.0,34.3261,34.3525,34.2205,34.2821,613400.0
2014-09-17 12:00:00,38.96,38.99,38.84,38.84,501100.0,34.2733,34.2997,34.1677,34.1677,501100.0
2014-09-17 12:30:00,38.85,38.94,38.84,38.93,475700.0,34.1765,34.2557,34.1677,34.2469,475700.0
2014-09-17 13:00:00,38.93,39.02,38.9,38.9,375300.0,34.2469,34.3261,34.2205,34.2205,375300.0
2014-09-17 13:30:00,38.91,39.13,38.86,39.13,685100.0,34.2293,34.4228,34.1853,34.4228,685100.0
2014-09-17 14:00:00,39.12,39.23,38.76,39.13,1019800.0,34.4141,34.5108,34.0974,34.4228,1019800.0
2014-09-17 14:30:00,39.13,39.15,38.9,39.01,563600.0,34.4228,34.4404,34.2205,34.3173,563600.0
2014-09-17 15:00:00,39.0,39.19,38.97,39.02,1358700.0,34.3085,34.4756,34.2821,34.3261,1358700.0
2014-09-17 15:30:00,39.02,39.06,38.86,38.94,1131600.0,34.3261,34.3613,34.1853,34.2557,1131600.0
2014-09-18 09:30:00,39.11,39.26,39.0,39.17,596000.0,34.4053,34.5372,34.3085,34.458,596000.0
2014-09-18 10:00:00,39.18,39.19,39.0,39.01,419100.0,34.4668,34.4756,34.3085,34.3173,419100.0
2014-09-18 10:30:00,39.0,39.12,39.0,39.04,473400.0,34.3085,34.4141,34.3085,34.3437,473400.0
2014-09-18 11:00:00,39.04,39.09,39.03,39.07,225700.0,34.3437,34.3877,34.3349,34.3701,225700.0
2014-09-18 11:30:00,39.08,39.16,39.05,39.07,464900.0,34.3789,34.4492,34.3525,34.3701,464900.0
2014-09-18 12:00:00,39.08,39.19,39.07,39.18,380200.0,34.3789,34.4756,34.3701,34.4668,380200.0
2014-09-18 12:30:00,39.19,39.37,39.18,39.36,502900.0,34.4756,34.634,34.4668,34.6252,502900.0
2014-09-18 13:00:00,39.36,39.45,39.35,39.45,362800.0,34.6252,34.7044,34.6164,34.7044,362800.0
2014-09-18 13:30:00,39.45,39.45,39.36,39.42,229900.0,34.7044,34.7044,34.6252,34.678,229900.0
2014-09-18 14:00:00,39.41,39.55,39.4,39.41,472000.0,34.6692,34.7923,34.6604,34.6692,472000.0
2014-09-18 14:30:00,39.41,39.43,39.36,39.37,305700.0,34.6692,34.6868,34.6252,34.634,305700.0
2014-09-18 15:00:00,39.38,39.46,39.35,39.45,323800.0,34.6428,34.7131,34.6164,34.7044,323800.0
2014-09-18 15:30:00,39.45,39.5,39.4,39.44,914500.0,34.7044,34.7483,34.6604,34.6956,914500.0
2014-09-19 09:30:00,39.62,39.68,38.93,39.12,1703100.0,34.8539,34.9067,34.2469,34.4141,1703100.0
2014-09-19 10:00:00,39.13,39.23,39.07,39.08,519700.0,34.4228,34.5108,34.3701,34.3789,519700.0
2014-09-19 10:30:00,39.08,39.18,39.07,39.16,448400.0,34.3789,34.4668,34.3701,34.4492,448400.0
2014-09-19 11:00:00,39.16,39.2,38.93,39.03,482900.0,34.4492,34.4844,34.2469,34.3349,482900.0
2014-09-19 11:30:00,39.02,39.08,38.94,39.03,369000.0,34.3261,34.3789,34.2557,34.3349,369000.0
2014-09-19 12:00:00,39.02,39.02,38.85,38.94,399800.0,34.3261,34.3261,34.1765,34.2557,399800.0
2014-09-19 12:30:00,38.95,38.95,38.86,38.89,422700.0,34.2645,34.2645,34.1853,34.2117,422700.0
2014-09-19 13:00:00,38.89,38.92,38.82,38.88,295400.0,34.2117,34.2381,34.1501,34.2029,295400.0
2014-09-19 13:30:00,38.88,39.02,38.88,39.01,252400.0,34.2029,34.3261,34.2029,34.3173,252400.0
2014-09-19 14:00:00,39.01,39.02,38.93,38.96,212500.0,34.3173,34.3261,34.2469,34.2733,212500.0
2014-09-19 14:30:00,38.96,38.97,38.87,38.89,366200.0,34.2733,34.2821,34.1941,34.2117,366200.0
2014-09-19 15:00:00,38.89,38.91,38.71,38.71,650300.0,34.2117,34.2293,34.0534,34.0534,650300.0
2014-09-19 15:30:00,38.71,38.77,38.64,38.65,1719000.0,34.0534,34.1062,33.9918,34.0006,1719000.0
2014-09-22 09:30:00,38.64,38.78,38.47,38.53,845800.0,33.9918,34.115,33.8422,33.895,845800.0
2014-09-22 10:00:00,38.53,38.65,38.2,38.36,871800.0,33.895,34.0006,33.6047,33.7455,871800.0
2014-09-22 10:30:00,38.37,38.4,38.03,38.09,807000.0,33.7543,33.7807,33.4552,33.508,807000.0
2014-09-22 11:00:00,38.09,38.33,38.08,38.26,367500.0,33.508,33.7191,33.4992,33.6575,367500.0
2014-09-22 11:30:00,38.27,38.31,37.92,37.93,525100.0,33.6663,33.7015,33.3584,33.3672,525100.0
2014-09-22 12:00:00,37.94,38.05,37.85,38.04,341800.0,33.376,33.4728,33.2968,33.464,341800.0
2014-09-22 12:30:00,38.05,38.1,37.97,37.97,238300.0,33.4728,33.5168,33.4024,33.4024,238300.0
2014-09-22 13:00:00,37.97,38.05,37.9,38.05,323500.0,33.4024,33.4728,33.3408,33.4728,323500.0
2014-09-22 13:30:00,38.05,38.15,37.99,38.04,301800.0,33.4728,33.5607,33.42,33.464,301800.0
2014-09-22 14:00:00,38.04,38.13,37.96,37.96,316000.0,33.464,33.5431,33.3936,33.3936,316000.0
2014-09-22 14:30:00,37.96,38.08,37.93,38.0,403400.0,33.3936,33.4992,33.3672,33.4288,403400.0
2014-09-22 15:00:00,38.0,38.1,37.97,38.1,463800.0,33.4288,33.5168,33.4024,33.5168,463800.0
2014-09-22 15:30:00,38.1,38.11,37.91,37.95,1081600.0,33.5168,33.5255,33.3496,33.3848,1081600.0
2014-09-23 09:30:00,37.72,38.17,37.07,37.95,1863800.0,33.1825,33.5783,32.6107,33.3848,1863800.0
2014-09-23 10:00:00,37.96,38.19,37.89,37.93,953900.0,33.3936,33.5959,33.332,33.3672,953900.0
2014-09-23 10:30:00,37.93,37.95,37.59,37.67,950900.0,33.3672,33.3848,33.0681,33.1385,950900.0
2014-09-23 11:00:00,37.67,37.8,37.58,37.7,359800.0,33.1385,33.2528,33.0593,33.1649,359800.0
2014-09-23 11:30:00,37.7,37.84,37.6,37.76,310800.0,33.1649,33.288,33.0769,33.2177,310800.0
2014-09-23 12:00:00,37.76,37.94,37.75,37.92,209000.0,33.2177,33.376,33.2089,33.3584,209000.0
2014-09-23 12:30:00,37.92,38.07,37.89,37.92,317700.0,33.3584,33.4904,33.332,33.3584,317700.0
2014-09-23 13:00:00,37.91,37.95,37.7,37.75,259600.0,33.3496,33.3848,33.1649,33.2089,259600.0
2014-09-23 13:30:00,37.75,37.8,37.58,37.6,385800.0,33.2089,33.2528,33.0593,33.0769,385800.0
2014-09-23 14:00:00,37.59,37.67,37.53,37.57,580100.0,33.0681,33.1385,33.0153,33.0505,580100.0
2014-09-23 14:30:00,37.57,37.63,37.47,37.48,550300.0,33.0505,33.1033,32.9625,32.9713,550300.0
2014-09-23 15:00:00,37.48,37.56,37.42,37.48,458800.0,32.9713,33.0417,32.9186,32.9713,458800.0
2014-09-23 15:30:00,37.49,37.72,37.48,37.7,2854700.0,32.9801,33.1825,32.9713,33.1649,2854700.0
2014-09-24 09:30:00,37.78,37.88,37.46,37.66,776400.0,33.2352,33.3232,32.9537,33.1297,776400.0
2014-09-24 10:00:00,37.68,37.82,37.51,37.73,527100.0,33.1473,33.2704,32.9977,33.1913,527100.0
2014-09-24 10:30:00,37.72,37.76,37.63,37.69,510000.0,33.1825,33.2177,33.1033,33.1561,510000.0
2014-09-24 11:00:00,37.68,37.79,37.65,37.79,539100.0,33.1473,33.244,33.1209,33.244,539100.0
2014-09-24 11:30:00,37.79,37.83,37.67,37.69,395800.0,33.244,33.2792,33.1385,33.1561,395800.0
2014-09-24 12:00:00,37.69,37.7,37.55,37.55,328300.0,33.1561,33.1649,33.0329,33.0329,328300.0
2014-09-24 12:30:00,37.54,37.66,37.51,37.64,457200.0,33.0241,33.1297,32.9977,33.1121,457200.0
2014-09-24 13:00:00,37.63,37.74,37.59,37.73,1022800.0,33.1033,33.2001,33.0681,33.1913,1022800.0
2014-09-24 13:30:00,37.73,37.94,37.72,37.92,703900.0,33.1913,33.376,33.1825,33.3584,703900.0
2014-09-24 14:00:00,37.92,38.02,37.83,37.85,1104500.0,33.3584,33.4464,33.2792,33.2968,1104500.0
2014-09-24 14:30:00,37.85,37.86,37.78,37.84,419500.0,33.2968,33.3056,33.2352,33.288,419500.0
2014-09-24 15:00:00,37.84,37.86,37.79,37.84,750300.0,33.288,33.3056,33.244,33.288,750300.0
2014-09-24 15:30:00,37.84,37.88,37.65,37.66,1984400.0,33.288,33.3232,33.1209,33.1297,1984400.0
2014-09-25 09:30:00,37.41,37.49,36.7,36.75,2111600.0,32.9098,32.9801,32.2852,32.3291,2111600.0
2014-09-25 10:00:00,36.74,36.87,36.52,36.64,1801600.0,32.3204,32.4347,32.1268,32.2324,1801600.0
2014-09-25 10:30:00,36.64,36.65,36.45,36.52,1570500.0,32.2324,32.2412,32.0652,32.1268,1570500.0
2014-09-25 11:00:00,36.52,36.66,36.44,36.63,1227600.0,32.1268,32.25,32.0564,32.2236,1227600.0
2014-09-25 11:30:00,36.62,36.83,36.62,36.69,795400.0,32.2148,32.3995,32.2148,32.2764,795400.0
2014-09-25 12:00:00,36.68,36.79,36.56,36.6,312700.0,32.2676,32.3643,32.162,32.1972,312700.0
2014-09-25 12:30:00,36.6,36.79,36.58,36.76,243400.0,32.1972,32.3643,32.1796,32.3379,243400.0
2014-09-25 13:00:00,36.75,36.84,36.71,36.8,428100.0,32.3291,32.4083,32.294,32.3731,428100.0
2014-09-25 13:30:00,36.79,36.81,36.65,36.69,364900.0,32.3643,32.3819,32.2412,32.2764,364900.0
2014-09-25 14:00:00,36.69,36.74,36.64,36.69,284900.0,32.2764,32.3204,32.2324,32.2764,284900.0
2014-09-25 14:30:00,36.69,36.83,36.69,36.73,612400.0,32.2764,32.3995,32.2764,32.3116,612400.0
2014-09-25 15:00:00,36.72,36.75,36.64,36.7,771300.0,32.3028,32.3291,32.2324,32.2852,771300.0
2014-09-25 15:30:00,36.7,36.81,36.65,36.67,2534400.0,32.2852,32.3819,32.2412,32.2588,2534400.0
2014-09-26 09:30:00,36.4,36.73,36.2,36.43,2318600.0,32.0213,32.3116,31.8453,32.0476,2318600.0
2014-09-26 10:00:00,36.43,36.7,36.13,36.14,1428600.0,32.0476,32.2852,31.7837,31.7925,1428600.0
2014-09-26 10:30:00,36.14,36.37,36.13,36.37,928200.0,31.7925,31.9949,31.7837,31.9949,928200.0
2014-09-26 11:00:00,36.37,36.49,36.32,36.37,1084200.0,31.9949,32.1004,31.9509,31.9949,1084200.0
2014-09-26 11:30:00,36.37,36.43,36.25,36.3,595200.0,31.9949,32.0476,31.8893,31.9333,595200.0
2014-09-26 12:00:00,36.3,36.39,36.28,36.36,396700.0,31.9333,32.0125,31.9157,31.9861,396700.0
2014-09-26 12:30:00,36.36,36.37,36.22,36.24,502300.0,31.9861,31.9949,31.8629,31.8805,502300.0
2014-09-26 13:00:00,36.25,36.27,36.15,36.19,1193500.0,31.8893,31.9069,31.8013,31.8365,1193500.0
2014-09-26 13:30:00,36.2,36.29,36.17,36.27,849700.0,31.8453,31.9245,31.8189,31.9069,849700.0
2014-09-26 14:00:00,36.28,36.44,36.25,36.34,1792500.0,31.9157,32.0564,31.8893,31.9685,1792500.0
2014-09-26 14:30:00,36.34,36.42,36.31,36.33,835000.0,31.9685,32.0388,31.9421,31.9597,835000.0
2014-09-26 15:00:00,36.34,36.44,36.31,36.44,972500.0,31.9685,32.0564,31.9421,32.0564,972500.0
2014-09-26 15:30:00,36.44,36.54,36.37,36.52,1514700.0,32.0564,32.1444,31.9949,32.1268,1514700.0
2014-09-29 09:30:00,36.04,36.24,35.74,36.02,1596000.0,31.7046,31.8805,31.4406,31.687,1596000.0
2014-09-29 10:00:00,36.02,36.27,35.99,36.21,1126800.0,31.687,31.9069,31.6606,31.8541,1126800.0
2014-09-29 10:30:00,36.2,36.21,36.1,36.16,652100.0,31.8453,31.8541,31.7573,31.8101,652100.0
2014-09-29 11:00:00,36.16,36.34,36.1,36.3,536300.0,31.8101,31.9685,31.7573,31.9333,536300.0
2014-09-29 11:30:00,36.31,36.33,36.18,36.32,365900.0,31.9421,31.9597,31.8277,31.9509,365900.0
2014-09-29 12:00:00,36.32,36.36,36.25,36.3,344500.0,31.9509,31.9861,31.8893,31.9333,344500.0
2014-09-29 12:30:00,36.29,36.31,36.14,36.19,431500.0,31.9245,31.9421,31.7925,31.8365,431500.0
2014-09-29 13:00:00,36.2,36.27,36.13,36.2,305700.0,31.8453,31.9069,31.7837,31.8453,305700.0
2014-09-29 13:30:00,36.2,36.27,36.16,36.2,313900.0,31.8453,31.9069,31.8101,31.8453,313900.0
2014-09-29 14:00:00,36.2,36.27,36.11,36.12,343600.0,31.8453,31.9069,31.7661,31.7749,343600.0
2014-09-29 14:30:00,36.12,36.2,36.09,36.16,394000.0,31.7749,31.8453,31.7485,31.8101,394000.0
2014-09-29 15:00:00,36.16,36.16,36.08,36.1,755200.0,31.8101,31.8101,31.7397,31.7573,755200.0
2014-09-29 15:30:00,36.1,36.15,36.0,36.0,1373400.0,31.7573,31.8013,31.6694,31.6694,1373400.0
2014-09-30 09:30:00,36.01,36.04,35.18,35.53,1502100.0,31.6782,31.7046,30.948,31.2559,1502100.0
2014-09-30 10:00:00,35.51,35.78,35.4,35.66,1090000.0,31.2383,31.4758,31.1415,31.3703,1090000.0
2014-09-30 10:30:00,35.67,36.0,35.66,35.79,848200.0,31.3791,31.6694,31.3703,31.4846,848200.0
2014-09-30 11:00:00,35.78,35.87,35.61,35.84,804200.0,31.4758,31.555,31.3263,31.5286,804200.0
2014-09-30 11:30:00,35.83,36.22,35.83,36.05,1320600.0,31.5198,31.8629,31.5198,31.7134,1320600.0
2014-09-30 12:00:00,36.05,36.38,36.0,36.19,1114200.0,31.7134,32.0037,31.6694,31.8365,1114200.0
2014-09-30 12:30:00,36.19,36.32,36.02,36.31,489000.0,31.8365,31.9509,31.687,31.9421,489000.0
2014-09-30 13:00:00,36.31,36.53,36.24,36.24,1014100.0,31.9421,32.1356,31.8805,31.8805,1014100.0
2014-09-30 13:30:00,36.24,36.34,36.19,36.27,794600.0,31.8805,31.9685,31.8365,31.9069,794600.0
2014-09-30 14:00:00,36.26,36.27,36.09,36.2,425400.0,31.8981,31.9069,31.7485,31.8453,425400.0
2014-09-30 14:30:00,36.21,36.34,36.18,36.25,487100.0,31.8541,31.9685,31.8277,31.8893,487100.0
2014-09-30 15:00:00,36.25,36.31,36.13,36.3,902800.0,31.8893,31.9421,31.7837,31.9333,902800.0
2014-09-30 15:30:00,36.3,36.35,36.14,36.15,1765500.0,31.9333,31.9773,31.7925,31.8013,1765500.0
2014-10-01 09:30:00,35.35,35.39,34.29,34.89,5153400.0,31.0976,31.1328,30.1651,30.6929,5153400.0
2014-10-01 10:00:00,34.88,35.0,34.55,34.82,3569800.0,30.6841,30.7897,30.3938,30.6313,3569800.0
2014-10-01 10:30:00,34.82,34.83,34.41,34.81,1681500.0,30.6313,30.6401,30.2706,30.6225,1681500.0
2014-10-01 11:00:00,34.8,35.04,34.78,34.96,1280300.0,30.6137,30.8249,30.5961,30.7545,1280300.0
2014-10-01 11:30:00,34.96,35.19,34.96,35.07,1230600.0,30.7545,30.9568,30.7545,30.8512,1230600.0
2014-10-01 12:00:00,35.07,35.27,34.95,35.24,880700.0,30.8512,31.0272,30.7457,31.0008,880700.0
2014-10-01 12:30:00,35.23,35.3,34.83,34.83,1004100.0,30.992,31.0536,30.6401,30.6401,1004100.0
2014-10-01 13:00:00,34.83,34.86,34.6,34.8,1047500.0,30.6401,30.6665,30.4378,30.6137,1047500.0
2014-10-01 13:30:00,34.8,35.01,34.7,35.01,885200.0,30.6137,30.7985,30.5258,30.7985,885200.0
2014-10-01 14:00:00,35.01,35.28,34.92,35.21,1038500.0,30.7985,31.036,30.7193,30.9744,1038500.0
2014-10-01 14:30:00,35.2,35.25,34.96,34.97,1093200.0,30.9656,31.0096,30.7545,30.7633,1093200.0
2014-10-01 15:00:00,34.98,35.02,34.81,34.83,1067000.0,30.7721,30.8073,30.6225,30.6401,1067000.0
2014-10-01 15:30:00,34.82,35.03,34.81,34.9,2843500.0,30.6313,30.8161,30.6225,30.7017,2843500.0
2014-10-02 09:30:00,35.32,35.99,35.27,35.77,2598900.0,31.0712,31.6606,31.0272,31.467,2598900.0
2014-10-02 10:00:00,35.77,35.9,35.6,35.6,1989500.0,31.467,31.5814,31.3175,31.3175,1989500.0
2014-10-02 10:30:00,35.6,35.61,34.91,35.02,1705300.0,31.3175,31.3263,30.7105,30.8073,1705300.0
2014-10-02 11:00:00,35.02,35.1,34.86,34.96,1349700.0,30.8073,30.8776,30.6665,30.7545,1349700.0
2014-10-02 11:30:00,34.96,34.96,34.42,34.79,1527000.0,30.7545,30.7545,30.2794,30.6049,1527000.0
2014-10-02 12:00:00,34.78,35.05,34.74,34.82,923500.0,30.5961,30.8337,30.5609,30.6313,923500.0
2014-10-02 12:30:00,34.82,35.05,34.73,35.02,1221400.0,30.6313,30.8337,30.5521,30.8073,1221400.0
2014-10-02 13:00:00,35.02,35.46,35.0,35.43,1644700.0,30.8073,31.1943,30.7897,31.1679,1644700.0
2014-10-02 13:30:00,35.43,35.43,35.14,35.26,765900.0,31.1679,31.1679,30.9128,31.0184,765900.0
2014-10-02 14:00:00,35.25,35.41,35.24,35.37,645400.0,31.0096,31.1503,31.0008,31.1152,645400.0
2014-10-02 14:30:00,35.37,35.6,35.27,35.51,1009300.0,31.1152,31.3175,31.0272,31.2383,1009300.0
2014-10-02 15:00:00,35.51,35.58,35.26,35.33,835500.0,31.2383,31.2999,31.0184,31.08,835500.0
2014-10-02 15:30:00,35.32,35.4,35.25,35.27,1542700.0,31.0712,31.1415,31.0096,31.0272,1542700.0
2014-10-03 09:30:00,35.97,36.88,35.96,36.86,2793100.0,31.643,32.4435,31.6342,32.4259,2793100.0
2014-10-03 10:00:00,36.86,37.03,36.83,36.97,2024700.0,32.4259,32.5755,32.3995,32.5227,2024700.0
2014-10-03 10:30:00,36.98,37.04,36.78,37.02,1350000.0,32.5315,32.5843,32.3555,32.5667,1350000.0
2014-10-03 11:00:00,37.02,37.14,36.93,37.08,1098300.0,32.5667,32.6722,32.4875,32.6195,1098300.0
2014-10-03 11:30:00,37.07,37.08,36.76,36.94,1171300.0,32.6107,32.6195,32.3379,32.4963,1171300.0
2014-10-03 12:00:00,36.94,37.05,36.88,37.04,624500.0,32.4963,32.5931,32.4435,32.5843,624500.0
2014-10-03 12:30:00,37.04,37.08,36.91,37.0,638600.0,32.5843,32.6195,32.4699,32.5491,638600.0
2014-10-03 13:00:00,37.0,37.02,36.87,36.93,479400.0,32.5491,32.5667,32.4347,32.4875,479400.0
2014-10-03 13:30:00,36.92,36.93,36.76,36.91,510900.0,32.4787,32.4875,32.3379,32.4699,510900.0
2014-10-03 14:00:00,36.91,36.96,36.82,36.85,623400.0,32.4699,32.5139,32.3907,32.4171,623400.0
2014-10-03 14:30:00,36.85,36.94,36.8,36.87,628800.0,32.4171,32.4963,32.3731,32.4347,628800.0
2014-10-03 15:00:00,36.86,36.93,36.86,36.91,751100.0,32.4259,32.4875,32.4259,32.4699,751100.0
2014-10-03 15:30:00,36.91,37.01,36.85,36.93,1838100.0,32.4699,32.5579,32.4171,32.4875,1838100.0
2014-10-06 09:30:00,37.32,37.32,36.72,36.75,1387400.0,32.8306,32.8306,32.3028,32.3291,1387400.0
2014-10-06 10:00:00,36.76,36.93,36.56,36.66,1290000.0,32.3379,32.4875,32.162,32.25,1290000.0
2014-10-06 10:30:00,36.66,36.8,36.65,36.7,799200.0,32.25,32.3731,32.2412,32.2852,799200.0
2014-10-06 11:00:00,36.7,36.78,36.61,36.63,655400.0,32.2852,32.3555,32.206,32.2236,655400.0
2014-10-06 11:30:00,36.63,36.66,36.3,36.47,705700.0,32.2236,32.25,31.9333,32.0828,705700.0
2014-10-06 12:00:00,36.47,36.62,36.46,36.54,433200.0,32.0828,32.2148,32.074,32.1444,433200.0
2014-10-06 12:30:00,36.55,36.61,36.38,36.52,460100.0,32.1532,32.206,32.0037,32.1268,460100.0
2014-10-06 13:00:00,36.52,36.74,36.46,36.69,485400.0,32.1268,32.3204,32.074,32.2764,485400.0
2014-10-06 13:30:00,36.69,36.71,36.58,36.64,355000.0,32.2764,32.294,32.1796,32.2324,355000.0
2014-10-06 14:00:00,36.64,36.72,36.52,36.63,389200.0,32.2324,32.3028,32.1268,32.2236,389200.0
2014-10-06 14:30:00,36.63,36.64,36.37,36.39,576800.0,32.2236,32.2324,31.9949,32.0125,576800.0
2014-10-06 15:00:00,36.38,36.41,36.15,36.31,962800.0,32.0037,32.0301,31.8013,31.9421,962800.0
2014-10-06 15:30:00,36.3,36.31,36.07,36.11,2116500.0,31.9333,31.9421,31.731,31.7661,2116500.0
2014-10-07 09:30:00,35.65,35.66,35.03,35.43,2289300.0,31.3615,31.3703,30.8161,31.1679,2289300.0
2014-10-07 10:00:00,35.42,35.54,35.3,35.45,1500800.0,31.1591,31.2647,31.0536,31.1855,1500800.0
2014-10-07 10:30:00,35.45,35.75,35.44,35.49,1229300.0,31.1855,31.4494,31.1767,31.2207,1229300.0
2014-10-07 11:00:00,35.5,35.59,35.39,35.49,999800.0,31.2295,31.3087,31.1328,31.2207,999800.0
2014-10-07 11:30:00,35.49,35.62,35.43,35.61,835800.0,31.2207,31.3351,31.1679,31.3263,835800.0
2014-10-07 12:00:00,35.61,35.79,35.58,35.69,612300.0,31.3263,31.4846,31.2999,31.3967,612300.0
2014-10-07 12:30:00,35.7,35.71,35.53,35.66,570100.0,31.4055,31.4143,31.2559,31.3703,570100.0
2014-10-07 13:00:00,35.66,35.7,35.53,35.67,405400.0,31.3703,31.4055,31.2559,31.3791,405400.0
2014-10-07 13:30:00,35.67,35.82,35.55,35.77,486000.0,31.3791,31.511,31.2735,31.467,486000.0
2014-10-07 14:00:00,35.77,35.82,35.6,35.63,706200.0,31.467,31.511,31.3175,31.3439,706200.0
2014-10-07 14:30:00,35.63,35.75,35.55,35.7,766200.0,31.3439,31.4494,31.2735,31.4055,766200.0
2014-10-07 15:00:00,35.7,35.74,35.42,35.53,1356000.0,31.4055,31.4406,31.1591,31.2559,1356000.0
2014-10-07 15:30:00,35.53,35.64,35.25,35.26,2495600.0,31.2559,31.3527,31.0096,31.0184,2495600.0
2014-10-08 09:30:00,35.68,35.74,34.92,34.95,1700900.0,31.3879,31.4406,30.7193,30.7457,1700900.0
2014-10-08 10:00:00,34.95,35.11,34.81,34.88,1591300.0,30.7457,30.8864,30.6225,30.6841,1591300.0
2014-10-08 10:30:00,34.88,34.97,34.43,34.44,1493400.0,30.6841,30.7633,30.2882,30.297,1493400.0
2014-10-08 11:00:00,34.44,34.65,34.04,34.56,2601100.0,30.297,30.4818,29.9451,30.4026,2601100.0
2014-10-08 11:30:00,34.56,34.69,34.17,34.36,1277700.0,30.4026,30.517,30.0595,30.2267,1277700.0
2014-10-08 12:00:00,34.36,34.48,34.11,34.11,1366800.0,30.2267,30.3322,30.0067,30.0067,1366800.0
2014-10-08 12:30:00,34.12,34.31,33.92,34.02,1892500.0,30.0155,30.1827,29.8396,29.9276,1892500.0
2014-10-08 13:00:00,34.02,34.34,34.02,34.15,1450600.0,29.9276,30.2091,29.9276,30.0419,1450600.0
2014-10-08 13:30:00,34.15,34.64,34.15,34.61,1480800.0,30.0419,30.473,30.0419,30.4466,1480800.0
2014-10-08 14:00:00,34.6,35.33,34.6,35.08,2200200.0,30.4378,31.08,30.4378,30.86,2200200.0
2014-10-08 14:30:00,35.07,35.2,34.65,34.8,1316900.0,30.8512,30.9656,30.4818,30.6137,1316900.0
2014-10-08 15:00:00,34.8,34.97,34.77,34.82,1422200.0,30.6137,30.7633,30.5873,30.6313,1422200.0
2014-10-08 15:30:00,34.81,34.84,34.75,34.81,2836600.0,30.6225,30.6489,30.5697,30.6225,2836600.0
2014-10-09 09:30:00,35.51,35.94,34.72,34.93,2357200.0,31.2383,31.6166,30.5433,30.7281,2357200.0
2014-10-09 10:00:00,34.93,35.18,34.76,35.02,1442800.0,30.7281,30.948,30.5785,30.8073,1442800.0
2014-10-09 10:30:00,35.01,35.13,34.67,35.08,1713000.0,30.7985,30.904,30.4994,30.86,1713000.0
2014-10-09 11:00:00,35.08,35.15,34.73,34.96,1328400.0,30.86,30.9216,30.5521,30.7545,1328400.0
2014-10-09 11:30:00,34.97,35.1,34.53,34.72,1636400.0,30.7633,30.8776,30.3762,30.5433,1636400.0
2014-10-09 12:00:00,34.71,35.12,34.63,34.81,2257900.0,30.5346,30.8952,30.4642,30.6225,2257900.0
2014-10-09 12:30:00,34.81,34.91,34.62,34.65,1575000.0,30.6225,30.7105,30.4554,30.4818,1575000.0
2014-10-09 13:00:00,34.66,34.66,34.3,34.48,1308300.0,30.4906,30.4906,30.1739,30.3322,1308300.0
2014-10-09 13:30:00,34.48,34.6,34.34,34.41,1414300.0,30.3322,30.4378,30.2091,30.2706,1414300.0
2014-10-09 14:00:00,34.4,34.4,34.04,34.05,1755300.0,30.2618,30.2618,29.9451,29.9539,1755300.0
2014-10-09 14:30:00,34.04,34.21,33.79,33.81,2137600.0,29.9451,30.0947,29.7252,29.7428,2137600.0
2014-10-09 15:00:00,33.81,33.96,33.61,33.89,3499200.0,29.7428,29.8748,29.5669,29.8132,3499200.0
2014-10-09 15:30:00,33.89,34.05,33.71,33.71,3548300.0,29.8132,29.9539,29.6548,29.6548,3548300.0
2014-10-10 09:30:00,33.81,34.12,33.45,33.9,2739100.0,29.7428,30.0155,29.4261,29.822,2739100.0
2014-10-10 10:00:00,33.9,33.93,32.8,32.86,2587900.0,29.822,29.8484,28.8543,28.9071,2587900.0
2014-10-10 10:30:00,32.86,33.42,32.71,33.35,2118000.0,28.9071,29.3997,28.7751,29.3382,2118000.0
2014-10-10 11:00:00,33.36,33.69,33.3,33.42,1554200.0,29.347,29.6373,29.2942,29.3997,1554200.0
2014-10-10 11:30:00,33.42,33.55,33.02,33.05,2063900.0,29.3997,29.5141,29.0479,29.0742,2063900.0
2014-10-10 12:00:00,33.05,33.65,33.01,33.58,1567300.0,29.0742,29.6021,29.0391,29.5405,1567300.0
2014-10-10 12:30:00,33.58,33.94,33.5,33.76,1358900.0,29.5405,29.8572,29.4701,29.6988,1358900.0
2014-10-10 13:00:00,33.75,33.87,33.23,33.32,1211000.0,29.69,29.7956,29.2326,29.3118,1211000.0
2014-10-10 13:30:00,33.33,33.81,33.32,33.79,853600.0,29.3206,29.7428,29.3118,29.7252,853600.0
2014-10-10 14:00:00,33.8,33.9,33.68,33.79,881500.0,29.734,29.822,29.6285,29.7252,881500.0
2014-10-10 14:30:00,33.78,33.81,33.57,33.59,510800.0,29.7164,29.7428,29.5317,29.5493,510800.0
2014-10-10 15:00:00,33.59,33.62,33.04,33.22,2080800.0,29.5493,29.5757,29.0654,29.2238,2080800.0
2014-10-10 15:30:00,33.22,33.27,32.88,32.88,3049700.0,29.2238,29.2678,28.9247,28.9247,3049700.0
2014-10-13 09:30:00,33.3,33.31,31.84,32.27,3186100.0,29.2942,29.303,28.0098,28.3881,3186100.0
2014-10-13 10:00:00,32.27,32.61,31.85,31.96,2419400.0,28.3881,28.6872,28.0186,28.1154,2419400.0
2014-10-13 10:30:00,31.96,32.2,31.68,32.13,2770800.0,28.1154,28.3265,27.869,28.2649,2770800.0
2014-10-13 11:00:00,32.13,32.45,32.03,32.06,1659000.0,28.2649,28.5464,28.1769,28.2033,1659000.0
2014-10-13 11:30:00,32.07,32.21,31.85,31.89,1695800.0,28.2121,28.3353,28.0186,28.0538,1695800.0
2014-10-13 12:00:00,31.89,32.21,31.63,32.21,2038800.0,28.0538,28.3353,27.8251,28.3353,2038800.0
2014-10-13 12:30:00,32.21,32.45,32.16,32.18,2333800.0,28.3353,28.5464,28.2913,28.3089,2333800.0
2014-10-13 13:00:00,32.18,32.32,31.56,31.96,1993000.0,28.3089,28.4321,27.7635,28.1154,1993000.0
2014-10-13 13:30:00,31.96,32.08,31.57,31.62,1421200.0,28.1154,28.2209,27.7723,27.8163,1421200.0
2014-10-13 14:00:00,31.63,31.67,31.18,31.2,1636500.0,27.8251,27.8602,27.4292,27.4468,1636500.0
2014-10-13 14:30:00,31.2,31.21,30.36,30.41,2734200.0,27.4468,27.4556,26.7078,26.7518,2734200.0
2014-10-13 15:00:00,30.41,31.3,30.12,31.0,6300500.0,26.7518,27.5348,26.4967,27.2708,6300500.0
2014-10-13 15:30:00,31.0,31.03,30.67,30.9,7583100.0,27.2708,27.2972,26.9805,27.1829,7583100.0
2014-10-14 09:30:00,31.71,32.63,31.28,31.86,4589800.0,27.8954,28.7048,27.5172,28.0274,4589800.0
2014-10-14 10:00:00,31.86,32.48,31.73,32.35,2863800.0,28.0274,28.5728,27.913,28.4584,2863800.0
2014-10-14 10:30:00,32.35,32.76,32.19,32.53,2129900.0,28.4584,28.8191,28.3177,28.6168,2129900.0
2014-10-14 11:00:00,32.53,32.98,32.51,32.8,2493600.0,28.6168,29.0127,28.5992,28.8543,2493600.0
2014-10-14 11:30:00,32.79,33.15,32.74,33.01,1970700.0,28.8455,29.1622,28.8015,29.0391,1970700.0
2014-10-14 12:00:00,33.02,33.27,32.97,32.97,1304700.0,29.0479,29.2678,29.0039,29.0039,1304700.0
2014-10-14 12:30:00,32.98,33.02,32.64,32.86,1123900.0,29.0127,29.0479,28.7136,28.9071,1123900.0
2014-10-14 13:00:00,32.86,33.07,32.67,32.78,1071200.0,28.9071,29.0918,28.74,28.8367,1071200.0
2014-10-14 13:30:00,32.77,32.89,32.48,32.6,1083800.0,28.8279,28.9335,28.5728,28.6784,1083800.0
2014-10-14 14:00:00,32.6,32.86,32.48,32.58,863300.0,28.6784,28.9071,28.5728,28.6608,863300.0
2014-10-14 14:30:00,32.58,32.84,32.43,32.71,947700.0,28.6608,28.8895,28.5288,28.7751,947700.0
2014-10-14 15:00:00,32.72,32.85,32.53,32.75,1496400.0,28.7839,28.8983,28.6168,28.8103,1496400.0
2014-10-14 15:30:00,32.75,32.88,32.57,32.78,2875900.0,28.8103,28.9247,28.652,28.8367,2875900.0
2014-10-15 09:30:00,31.08,32.8,30.43,32.8,4241100.0,27.3412,28.8543,26.7694,28.8543,4241100.0
2014-10-15 10:00:00,32.8,33.5,32.52,32.71,3192400.0,28.8543,29.4701,28.608,28.7751,3192400.0
2014-10-15 10:30:00,32.71,32.83,31.84,32.41,3707900.0,28.7751,28.8807,28.0098,28.5112,3707900.0
2014-10-15 11:00:00,32.4,32.94,31.35,31.62,2820100.0,28.5024,28.9775,27.5787,27.8163,2820100.0
2014-10-15 11:30:00,31.61,31.95,31.28,31.46,2423800.0,27.8075,28.1066,27.5172,27.6755,2423800.0
2014-10-15 12:00:00,31.46,31.61,31.02,31.38,2108400.0,27.6755,27.8075,27.2884,27.6051,2108400.0
2014-10-15 12:30:00,31.37,31.66,31.27,31.36,1382100.0,27.5963,27.8515,27.5084,27.5875,1382100.0
2014-10-15 13:00:00,31.36,31.66,31.2,31.24,2252500.0,27.5875,27.8515,27.4468,27.482,2252500.0
2014-10-15 13:30:00,31.24,31.66,31.2,31.44,1986600.0,27.482,27.8515,27.4468,27.6579,1986600.0
2014-10-15 14:00:00,31.45,32.05,31.41,31.67,1707500.0,27.6667,28.1945,27.6315,27.8602,1707500.0
2014-10-15 14:30:00,31.66,32.51,31.6,31.98,1869900.0,27.8515,28.5992,27.7987,28.133,1869900.0
2014-10-15 15:00:00,31.99,32.25,31.68,32.23,2222000.0,28.1418,28.3705,27.869,28.3529,2222000.0
2014-10-15 15:30:00,32.23,32.71,32.15,32.4,4080400.0,28.3529,28.7751,28.2825,28.5024,4080400.0
2014-10-16 09:30:00,31.3,33.73,31.25,33.31,4554200.0,27.5348,29.6724,27.4908,29.303,4554200.0
2014-10-16 10:00:00,33.28,33.38,32.04,32.5,3067000.0,29.2766,29.3645,28.1857,28.5904,3067000.0
2014-10-16 10:30:00,32.48,33.27,32.36,32.98,2588700.0,28.5728,29.2678,28.4672,29.0127,2588700.0
2014-10-16 11:00:00,32.98,33.47,32.73,33.41,1803400.0,29.0127,29.4437,28.7927,29.3909,1803400.0
2014-10-16 11:30:00,33.41,33.49,32.61,32.7,1350000.0,29.3909,29.4613,28.6872,28.7663,1350000.0
2014-10-16 12:00:00,32.71,32.82,32.43,32.62,1694900.0,28.7751,28.8719,28.5288,28.696,1694900.0
2014-10-16 12:30:00,32.62,33.57,32.61,33.52,1705200.0,28.696,29.5317,28.6872,29.4877,1705200.0
2014-10-16 13:00:00,33.52,33.7,33.3,33.52,1623800.0,29.4877,29.6461,29.2942,29.4877,1623800.0
2014-10-16 13:30:00,33.52,34.12,33.49,33.53,1490200.0,29.4877,30.0155,29.4613,29.4965,1490200.0
2014-10-16 14:00:00,33.52,33.78,33.4,33.66,1189000.0,29.4877,29.7164,29.3821,29.6109,1189000.0
2014-10-16 14:30:00,33.65,33.79,33.19,33.29,1239200.0,29.6021,29.7252,29.1974,29.2854,1239200.0
2014-10-16 15:00:00,33.29,33.51,33.19,33.5,1645900.0,29.2854,29.4789,29.1974,29.4701,1645900.0
2014-10-16 15:30:00,33.51,33.65,33.26,33.3,3148500.0,29.4789,29.6021,29.259,29.2942,3148500.0
2014-10-17 09:30:00,35.11,35.14,34.25,34.95,3603100.0,30.8864,30.9128,30.1299,30.7457,3603100.0
2014-10-17 10:00:00,34.95,35.05,34.59,35.05,2077800.0,30.7457,30.8337,30.429,30.8337,2077800.0
2014-10-17 10:30:00,35.06,35.07,34.59,34.71,1774900.0,30.8424,30.8512,30.429,30.5346,1774900.0
2014-10-17 11:00:00,34.7,34.9,34.68,34.87,1131800.0,30.5258,30.7017,30.5082,30.6753,1131800.0
2014-10-17 11:30:00,34.87,35.0,34.74,34.84,1075500.0,30.6753,30.7897,30.5609,30.6489,1075500.0
2014-10-17 12:00:00,34.83,34.97,34.7,34.8,1072600.0,30.6401,30.7633,30.5258,30.6137,1072600.0
2014-10-17 12:30:00,34.8,34.88,34.59,34.7,1090500.0,30.6137,30.6841,30.429,30.5258,1090500.0
2014-10-17 13:00:00,34.7,34.78,34.42,34.47,1180600.0,30.5258,30.5961,30.2794,30.3234,1180600.0
2014-10-17 13:30:00,34.48,34.55,34.35,34.45,998100.0,30.3322,30.3938,30.2179,30.3058,998100.0
2014-10-17 14:00:00,34.44,34.44,34.15,34.4,1011800.0,30.297,30.297,30.0419,30.2618,1011800.0
2014-10-17 14:30:00,34.4,34.55,34.28,34.33,920100.0,30.2618,30.3938,30.1563,30.2003,920100.0
2014-10-17 15:00:00,34.34,34.55,34.21,34.35,1247600.0,30.2091,30.3938,30.0947,30.2179,1247600.0
2014-10-17 15:30:00,34.35,34.51,34.3,34.38,1867600.0,30.2179,30.3586,30.1739,30.2442,1867600.0
2014-10-20 09:30:00,35.51,35.54,35.01,35.37,2944200.0,31.2383,31.2647,30.7985,31.1152,2944200.0
2014-10-20 10:00:00,35.37,35.65,35.21,35.55,1831800.0,31.1152,31.3615,30.9744,31.2735,1831800.0
2014-10-20 10:30:00,35.55,35.65,35.28,35.54,1125500.0,31.2735,31.3615,31.036,31.2647,1125500.0
2014-10-20 11:00:00,35.53,35.73,35.44,35.61,1110800.0,31.2559,31.4319,31.1767,31.3263,1110800.0
2014-10-20 11:30:00,35.61,35.73,35.36,35.53,1179000.0,31.3263,31.4319,31.1064,31.2559,1179000.0
2014-10-20 12:00:00,35.54,35.55,35.42,35.5,1464200.0,31.2647,31.2735,31.1591,31.2295,1464200.0
2014-10-20 12:30:00,35.49,35.5,35.2,35.23,1059300.0,31.2207,31.2295,30.9656,30.992,1059300.0
2014-10-20 13:00:00,35.23,35.66,35.23,35.65,1007900.0,30.992,31.3703,30.992,31.3615,1007900.0
2014-10-20 13:30:00,35.66,35.78,35.53,35.72,1028600.0,31.3703,31.4758,31.2559,31.4231,1028600.0
2014-10-20 14:00:00,35.71,35.93,35.7,35.75,917400.0,31.4143,31.6078,31.4055,31.4494,917400.0
2014-10-20 14:30:00,35.76,35.98,35.7,35.93,860300.0,31.4582,31.6518,31.4055,31.6078,860300.0
2014-10-20 15:00:00,35.94,36.13,35.83,35.9,1749300.0,31.6166,31.7837,31.5198,31.5814,1749300.0
2014-10-20 15:30:00,35.9,36.1,35.84,36.03,1674800.0,31.5814,31.7573,31.5286,31.6958,1674800.0
2014-10-21 09:30:00,36.77,37.59,36.7,37.5,3782800.0,32.3467,33.0681,32.2852,32.9889,3782800.0
2014-10-21 10:00:00,37.5,37.53,37.03,37.22,2076600.0,32.9889,33.0153,32.5755,32.7426,2076600.0
2014-10-21 10:30:00,37.22,37.59,37.08,37.42,1686300.0,32.7426,33.0681,32.6195,32.9186,1686300.0
2014-10-21 11:00:00,37.41,37.51,37.21,37.22,1096000.0,32.9098,32.9977,32.7338,32.7426,1096000.0
2014-10-21 11:30:00,37.22,37.38,37.13,37.34,1185400.0,32.7426,32.8834,32.6634,32.8482,1185400.0
2014-10-21 12:00:00,37.33,37.37,37.12,37.16,889300.0,32.8394,32.8746,32.6546,32.6898,889300.0
2014-10-21 12:30:00,37.17,37.17,36.8,37.0,1143300.0,32.6986,32.6986,32.3731,32.5491,1143300.0
2014-10-21 13:00:00,36.99,37.05,36.88,36.95,890000.0,32.5403,32.5931,32.4435,32.5051,890000.0
2014-10-21 13:30:00,36.95,37.23,36.95,37.07,1101700.0,32.5051,32.7514,32.5051,32.6107,1101700.0
2014-10-21 14:00:00,37.07,37.27,37.04,37.16,1003000.0,32.6107,32.7866,32.5843,32.6898,1003000.0
2014-10-21 14:30:00,37.16,37.23,37.06,37.09,727100.0,32.6898,32.7514,32.6019,32.6282,727100.0
2014-10-21 15:00:00,37.08,37.38,37.08,37.36,1088000.0,32.6195,32.8834,32.6195,32.8658,1088000.0
2014-10-21 15:30:00,37.36,37.51,37.28,37.47,2235500.0,32.8658,32.9977,32.7954,32.9625,2235500.0
2014-10-22 09:30:00,37.66,37.85,37.26,37.64,2069300.0,33.1297,33.2968,32.7778,33.1121,2069300.0
2014-10-22 10:00:00,37.64,37.66,37.25,37.44,1270600.0,33.1121,33.1297,32.769,32.9361,1270600.0
2014-10-22 10:30:00,37.44,37.78,37.3,37.65,1184500.0,32.9361,33.2352,32.813,33.1209,1184500.0
2014-10-22 11:00:00,37.64,37.84,37.63,37.79,874000.0,33.1121,33.288,33.1033,33.244,874000.0
2014-10-22 11:30:00,37.78,37.86,37.62,37.74,922400.0,33.2352,33.3056,33.0945,33.2001,922400.0
2014-10-22 12:00:00,37.73,37.76,37.5,37.64,752400.0,33.1913,33.2177,32.9889,33.1121,752400.0
2014-10-22 12:30:00,37.64,37.73,37.37,37.73,801900.0,33.1121,33.1913,32.8746,33.1913,801900.0
2014-10-22 13:00:00,37.72,37.74,37.37,37.42,1015500.0,33.1825,33.2001,32.8746,32.9186,1015500.0
2014-10-22 13:30:00,37.41,37.53,37.28,37.42,750000.0,32.9098,33.0153,32.7954,32.9186,750000.0
2014-10-22 14:00:00,37.4,37.49,37.34,37.39,977100.0,32.901,32.9801,32.8482,32.8922,977100.0
2014-10-22 14:30:00,37.39,37.45,37.25,37.42,1106600.0,32.8922,32.9449,32.769,32.9186,1106600.0
2014-10-22 15:00:00,37.42,37.57,37.36,37.41,944600.0,32.9186,33.0505,32.8658,32.9098,944600.0
2014-10-22 15:30:00,37.4,37.43,37.27,37.3,1967400.0,32.901,32.9273,32.7866,32.813,1967400.0
2014-10-23 09:30:00,37.62,38.28,37.45,38.26,2716000.0,33.0945,33.6751,32.9449,33.6575,2716000.0
2014-10-23 10:00:00,38.25,38.45,38.18,38.38,2046600.0,33.6487,33.8246,33.5871,33.7631,2046600.0
2014-10-23 10:30:00,38.39,38.5,38.27,38.46,1041100.0,33.7719,33.8686,33.6663,33.8334,1041100.0
2014-10-23 11:00:00,38.46,38.49,38.24,38.26,831600.0,33.8334,33.8598,33.6399,33.6575,831600.0
2014-10-23 11:30:00,38.27,38.35,38.17,38.25,749500.0,33.6663,33.7367,33.5783,33.6487,749500.0
2014-10-23 12:00:00,38.24,38.5,38.22,38.49,730000.0,33.6399,33.8686,33.6223,33.8598,730000.0
2014-10-23 12:30:00,38.49,38.49,37.87,38.13,1496700.0,33.8598,33.8598,33.3144,33.5431,1496700.0
2014-10-23 13:00:00,38.13,38.3,38.05,38.21,676700.0,33.5431,33.6927,33.4728,33.6135,676700.0
2014-10-23 13:30:00,38.21,38.62,38.06,38.45,1859600.0,33.6135,33.9742,33.4816,33.8246,1859600.0
2014-10-23 14:00:00,38.45,38.96,38.44,38.94,2001400.0,33.8246,34.2733,33.8159,34.2557,2001400.0
2014-10-23 14:30:00,38.95,38.96,38.31,38.43,2463300.0,34.2645,34.2733,33.7015,33.8071,2463300.0
2014-10-23 15:00:00,38.43,38.43,37.84,37.84,3056700.0,33.8071,33.8071,33.288,33.288,3056700.0
2014-10-23 15:30:00,37.85,38.1,37.65,37.92,3815800.0,33.2968,33.5168,33.1209,33.3584,3815800.0
2014-10-24 09:30:00,37.99,38.96,37.96,38.4,2953200.0,33.42,34.2733,33.3936,33.7807,2953200.0
2014-10-24 10:00:00,38.4,38.71,38.21,38.55,1451800.0,33.7807,34.0534,33.6135,33.9126,1451800.0
2014-10-24 10:30:00,38.55,38.63,38.44,38.57,928900.0,33.9126,33.983,33.8159,33.9302,928900.0
2014-10-24 11:00:00,38.57,38.75,38.5,38.66,1023500.0,33.9302,34.0886,33.8686,34.0094,1023500.0
2014-10-24 11:30:00,38.67,38.82,38.54,38.73,1122600.0,34.0182,34.1501,33.9038,34.071,1122600.0
2014-10-24 12:00:00,38.74,39.03,38.64,38.92,1393300.0,34.0798,34.3349,33.9918,34.2381,1393300.0
2014-10-24 12:30:00,38.91,39.02,38.8,39.01,862200.0,34.2293,34.3261,34.1325,34.3173,862200.0
2014-10-24 13:00:00,39.01,39.08,38.95,39.05,750200.0,34.3173,34.3789,34.2645,34.3525,750200.0
2014-10-24 13:30:00,39.04,39.15,39.01,39.12,754900.0,34.3437,34.4404,34.3173,34.4141,754900.0
2014-10-24 14:00:00,39.12,39.29,39.08,39.29,942600.0,34.4141,34.5636,34.3789,34.5636,942600.0
2014-10-24 14:30:00,39.29,39.29,39.11,39.27,948700.0,34.5636,34.5636,34.4053,34.546,948700.0
2014-10-24 15:00:00,39.28,39.35,39.16,39.3,1189200.0,34.5548,34.6164,34.4492,34.5724,1189200.0
2014-10-24 15:30:00,39.3,39.5,39.2,39.43,3505000.0,34.5724,34.7483,34.4844,34.6868,3505000.0
2014-10-27 09:30:00,39.38,39.97,39.2,39.66,1913400.0,34.6428,35.1618,34.4844,34.8891,1913400.0
2014-10-27 10:00:00,39.65,39.73,39.41,39.55,1101900.0,34.8803,34.9507,34.6692,34.7923,1101900.0
2014-10-27 10:30:00,39.55,40.1,39.51,39.92,1494200.0,34.7923,35.2762,34.7571,35.1178,1494200.0
2014-10-27 11:00:00,39.92,39.95,39.55,39.76,1316300.0,35.1178,35.1442,34.7923,34.9771,1316300.0
2014-10-27 11:30:00,39.76,39.79,39.55,39.66,1052500.0,34.9771,35.0035,34.7923,34.8891,1052500.0
2014-10-27 12:00:00,39.65,39.87,39.65,39.8,1280600.0,34.8803,35.0738,34.8803,35.0122,1280600.0
2014-10-27 12:30:00,39.81,39.91,39.79,39.89,895400.0,35.021,35.109,35.0035,35.0914,895400.0
2014-10-27 13:00:00,39.89,39.92,39.74,39.77,1248000.0,35.0914,35.1178,34.9595,34.9859,1248000.0
2014-10-27 13:30:00,39.78,39.84,39.6,39.62,734200.0,34.9947,35.0474,34.8363,34.8539,734200.0
2014-10-27 14:00:00,39.61,39.7,39.5,39.63,892000.0,34.8451,34.9243,34.7483,34.8627,892000.0
2014-10-27 14:30:00,39.63,39.67,39.45,39.49,958700.0,34.8627,34.8979,34.7044,34.7395,958700.0
2014-10-27 15:00:00,39.49,39.76,39.48,39.73,1367200.0,34.7395,34.9771,34.7307,34.9507,1367200.0
2014-10-27 15:30:00,39.73,39.82,39.67,39.75,2535600.0,34.9507,35.0298,34.8979,34.9683,2535600.0
2014-10-28 09:30:00,40.07,40.1,39.47,39.76,1949200.0,35.2498,35.2762,34.7219,34.9771,1949200.0
2014-10-28 10:00:00,39.76,40.15,39.76,40.04,1539500.0,34.9771,35.3201,34.9771,35.2234,1539500.0
2014-10-28 10:30:00,40.04,40.06,39.85,39.9,823200.0,35.2234,35.241,35.0562,35.1002,823200.0
2014-10-28 11:00:00,39.9,39.97,39.81,39.91,689600.0,35.1002,35.1618,35.021,35.109,689600.0
2014-10-28 11:30:00,39.92,40.01,39.88,39.97,901100.0,35.1178,35.197,35.0826,35.1618,901100.0
2014-10-28 12:00:00,39.98,40.0,39.85,39.91,562300.0,35.1706,35.1882,35.0562,35.109,562300.0
2014-10-28 12:30:00,39.91,39.93,39.69,39.73,524100.0,35.109,35.1266,34.9155,34.9507,524100.0
2014-10-28 13:00:00,39.73,39.83,39.71,39.82,533400.0,34.9507,35.0386,34.9331,35.0298,533400.0
2014-10-28 13:30:00,39.81,39.91,39.8,39.9,701700.0,35.021,35.109,35.0122,35.1002,701700.0
2014-10-28 14:00:00,39.9,39.96,39.78,39.88,683300.0,35.1002,35.153,34.9947,35.0826,683300.0
2014-10-28 14:30:00,39.88,39.91,39.73,39.82,658500.0,35.0826,35.109,34.9507,35.0298,658500.0
2014-10-28 15:00:00,39.82,39.96,39.82,39.84,978500.0,35.0298,35.153,35.0298,35.0474,978500.0
2014-10-28 15:30:00,39.85,39.92,39.79,39.83,1513400.0,35.0562,35.1178,35.0035,35.0386,1513400.0
2014-10-29 09:30:00,39.72,39.83,39.1,39.15,1439700.0,34.9419,35.0386,34.3965,34.4404,1439700.0
2014-10-29 10:00:00,39.16,39.37,38.87,39.21,1350100.0,34.4492,34.634,34.1941,34.4932,1350100.0
2014-10-29 10:30:00,39.2,39.27,38.86,38.92,1025500.0,34.4844,34.546,34.1853,34.2381,1025500.0
2014-10-29 11:00:00,38.92,39.31,38.91,39.24,597700.0,34.2381,34.5812,34.2293,34.5196,597700.0
2014-10-29 11:30:00,39.24,39.32,39.21,39.3,537700.0,34.5196,34.59,34.4932,34.5724,537700.0
2014-10-29 12:00:00,39.3,39.3,39.08,39.16,402600.0,34.5724,34.5724,34.3789,34.4492,402600.0
2014-10-29 12:30:00,39.16,39.32,39.12,39.27,414200.0,34.4492,34.59,34.4141,34.546,414200.0
2014-10-29 13:00:00,39.29,39.42,39.27,39.39,316600.0,34.5636,34.678,34.546,34.6516,316600.0
2014-10-29 13:30:00,39.38,39.41,39.26,39.3,363800.0,34.6428,34.6692,34.5372,34.5724,363800.0
2014-10-29 14:00:00,39.29,39.36,38.96,39.34,1359900.0,34.5636,34.6252,34.2733,34.6076,1359900.0
2014-10-29 14:30:00,39.33,39.41,39.17,39.38,1131700.0,34.5988,34.6692,34.458,34.6428,1131700.0
2014-10-29 15:00:00,39.38,39.41,39.19,39.38,1166400.0,34.6428,34.6692,34.4756,34.6428,1166400.0
2014-10-29 15:30:00,39.39,39.8,39.37,39.58,1886100.0,34.6516,35.0122,34.634,34.8187,1886100.0
2014-10-30 09:30:00,39.64,39.82,39.32,39.36,2229700.0,34.8715,35.0298,34.59,34.6252,2229700.0
2014-10-30 10:00:00,39.36,39.47,39.06,39.21,1301000.0,34.6252,34.7219,34.3613,34.4932,1301000.0
2014-10-30 10:30:00,39.21,39.25,39.09,39.16,971600.0,34.4932,34.5284,34.3877,34.4492,971600.0
2014-10-30 11:00:00,39.15,39.23,39.1,39.12,536700.0,34.4404,34.5108,34.3965,34.4141,536700.0
2014-10-30 11:30:00,39.13,39.25,39.07,39.22,757100.0,34.4228,34.5284,34.3701,34.502,757100.0
2014-10-30 12:00:00,39.23,39.23,39.05,39.09,888200.0,34.5108,34.5108,34.3525,34.3877,888200.0
2014-10-30 12:30:00,39.1,39.19,39.1,39.18,517600.0,34.3965,34.4756,34.3965,34.4668,517600.0
2014-10-30 13:00:00,39.18,39.58,39.17,39.54,683800.0,34.4668,34.8187,34.458,34.7835,683800.0
2014-10-30 13:30:00,39.54,39.55,39.28,39.4,761800.0,34.7835,34.7923,34.5548,34.6604,761800.0
2014-10-30 14:00:00,39.41,39.43,39.21,39.25,598700.0,34.6692,34.6868,34.4932,34.5284,598700.0
2014-10-30 14:30:00,39.26,39.27,39.0,39.02,839100.0,34.5372,34.546,34.3085,34.3261,839100.0
2014-10-30 15:00:00,39.02,39.14,38.83,38.91,1612500.0,34.3261,34.4316,34.1589,34.2293,1612500.0
2014-10-30 15:30:00,38.92,39.14,38.88,39.14,1519200.0,34.2381,34.4316,34.2029,34.4316,1519200.0
2014-10-31 09:30:00,39.93,40.4,39.68,39.79,2382600.0,35.1266,35.5401,34.9067,35.0035,2382600.0
2014-10-31 10:00:00,39.79,39.87,39.54,39.79,1430000.0,35.0035,35.0738,34.7835,35.0035,1430000.0
2014-10-31 10:30:00,39.79,40.2,39.75,40.04,950800.0,35.0035,35.3641,34.9683,35.2234,950800.0
2014-10-31 11:00:00,40.03,40.35,39.98,40.33,941300.0,35.2146,35.4961,35.1706,35.4785,941300.0
2014-10-31 11:30:00,40.33,40.4,40.18,40.19,1112000.0,35.4785,35.5401,35.3465,35.3553,1112000.0
2014-10-31 12:00:00,40.2,40.2,40.02,40.1,842800.0,35.3641,35.3641,35.2058,35.2762,842800.0
2014-10-31 12:30:00,40.1,40.22,40.07,40.21,460000.0,35.2762,35.3817,35.2498,35.3729,460000.0
2014-10-31 13:00:00,40.2,40.37,40.07,40.27,614200.0,35.3641,35.5137,35.2498,35.4257,614200.0
2014-10-31 13:30:00,40.27,40.33,40.17,40.2,698400.0,35.4257,35.4785,35.3377,35.3641,698400.0
2014-10-31 14:00:00,40.2,40.28,40.18,40.23,561300.0,35.3641,35.4345,35.3465,35.3905,561300.0
2014-10-31 14:30:00,40.24,40.32,40.19,40.23,444300.0,35.3993,35.4697,35.3553,35.3905,444300.0
2014-10-31 15:00:00,40.23,40.29,40.18,40.26,738900.0,35.3905,35.4433,35.3465,35.4169,738900.0
2014-10-31 15:30:00,40.26,40.27,40.22,40.23,1497000.0,35.4169,35.4257,35.3817,35.3905,1497000.0
2014-11-03 09:30:00,40.28,40.6,40.23,40.6,1681700.0,35.4345,35.716,35.3905,35.716,1681700.0
2014-11-03 10:00:00,40.62,40.75,40.41,40.43,971500.0,35.7336,35.848,35.5489,35.5665,971500.0
2014-11-03 10:30:00,40.44,40.58,40.42,40.57,791200.0,35.5753,35.6984,35.5577,35.6896,791200.0
2014-11-03 11:00:00,40.57,40.67,40.52,40.58,645100.0,35.6896,35.7776,35.6456,35.6984,645100.0
2014-11-03 11:30:00,40.58,40.64,40.34,40.47,567100.0,35.6984,35.7512,35.4873,35.6017,567100.0
2014-11-03 12:00:00,40.46,40.54,40.4,40.48,355900.0,35.5929,35.6632,35.5401,35.6104,355900.0
2014-11-03 12:30:00,40.49,40.55,40.46,40.49,535900.0,35.6192,35.672,35.5929,35.6192,535900.0
2014-11-03 13:00:00,40.49,40.65,40.43,40.57,383700.0,35.6192,35.76,35.5665,35.6896,383700.0
2014-11-03 13:30:00,40.57,40.61,40.51,40.51,265700.0,35.6896,35.7248,35.6368,35.6368,265700.0
2014-11-03 14:00:00,40.52,40.69,40.5,40.62,415700.0,35.6456,35.7952,35.628,35.7336,415700.0
2014-11-03 14:30:00,40.61,40.61,40.46,40.52,659500.0,35.7248,35.7248,35.5929,35.6456,659500.0
2014-11-03 15:00:00,40.52,40.53,40.36,40.38,834600.0,35.6456,35.6544,35.5049,35.5225,834600.0
2014-11-03 15:30:00,40.38,40.65,40.36,40.6,1351400.0,35.5225,35.76,35.5049,35.716,1351400.0
2014-11-04 09:30:00,41.5,42.45,41.5,42.43,4135900.0,36.5077,37.3435,36.5077,37.3259,4135900.0
2014-11-04 10:00:00,42.41,42.86,42.03,42.12,2835900.0,37.3083,37.7041,36.974,37.0532,2835900.0
2014-11-04 10:30:00,42.13,42.2,41.8,41.81,1118900.0,37.062,37.1235,36.7717,36.7805,1118900.0
2014-11-04 11:00:00,41.81,42.13,41.74,42.13,978800.0,36.7805,37.062,36.7189,37.062,978800.0
2014-11-04 11:30:00,42.13,42.22,42.05,42.09,718100.0,37.062,37.1411,36.9916,37.0268,718100.0
2014-11-04 12:00:00,42.09,42.3,42.05,42.09,845000.0,37.0268,37.2115,36.9916,37.0268,845000.0
2014-11-04 12:30:00,42.08,42.17,41.99,42.02,602100.0,37.018,37.0971,36.9388,36.9652,602100.0
2014-11-04 13:00:00,42.01,42.21,41.96,42.09,965000.0,36.9564,37.1323,36.9124,37.0268,965000.0
2014-11-04 13:30:00,42.09,42.14,42.0,42.07,944600.0,37.0268,37.0708,36.9476,37.0092,944600.0
2014-11-04 14:00:00,42.07,42.19,42.03,42.16,1044900.0,37.0092,37.1147,36.974,37.0884,1044900.0
2014-11-04 14:30:00,42.16,42.26,42.12,42.26,764000.0,37.0884,37.1763,37.0532,37.1763,764000.0
2014-11-04 15:00:00,42.26,42.45,42.23,42.36,849800.0,37.1763,37.3435,37.1499,37.2643,849800.0
2014-11-04 15:30:00,42.36,42.42,42.28,42.3,1525000.0,37.2643,37.3171,37.1939,37.2115,1525000.0
2014-11-05 09:30:00,42.78,42.78,41.64,42.08,2176300.0,37.7147,37.7147,36.7096,37.0975,2176300.0
2014-11-05 10:00:00,42.08,42.1,41.82,41.84,1075600.0,37.0975,37.1152,36.8683,36.886,1075600.0
2014-11-05 10:30:00,41.83,41.93,41.48,41.75,1486500.0,36.8771,36.9653,36.5686,36.8066,1486500.0
2014-11-05 11:00:00,41.75,42.05,41.75,41.8,1169500.0,36.8066,37.0711,36.8066,36.8507,1169500.0
2014-11-05 11:30:00,41.81,41.83,41.66,41.82,593300.0,36.8595,36.8771,36.7273,36.8683,593300.0
2014-11-05 12:00:00,41.82,41.87,41.73,41.77,374600.0,36.8683,36.9124,36.789,36.8243,374600.0
2014-11-05 12:30:00,41.77,41.88,41.75,41.88,476300.0,36.8243,36.9212,36.8066,36.9212,476300.0
2014-11-05 13:00:00,41.88,41.91,41.83,41.87,522900.0,36.9212,36.9477,36.8771,36.9124,522900.0
2014-11-05 13:30:00,41.87,41.89,41.63,41.68,655200.0,36.9124,36.93,36.7008,36.7449,655200.0
2014-11-05 14:00:00,41.68,41.82,41.64,41.78,474700.0,36.7449,36.8683,36.7096,36.8331,474700.0
2014-11-05 14:30:00,41.78,41.8,41.65,41.73,551900.0,36.8331,36.8507,36.7185,36.789,551900.0
2014-11-05 15:00:00,41.74,41.79,41.68,41.73,696100.0,36.7978,36.8419,36.7449,36.789,696100.0
2014-11-05 15:30:00,41.73,41.92,41.7,41.86,1254200.0,36.789,36.9565,36.7625,36.9036,1254200.0
2014-11-06 09:30:00,42.12,42.77,42.08,42.54,1466800.0,37.1328,37.7058,37.0975,37.5031,1466800.0
2014-11-06 10:00:00,42.55,42.64,42.28,42.58,1181300.0,37.5119,37.5912,37.2739,37.5383,1181300.0
2014-11-06 10:30:00,42.57,42.69,42.46,42.68,833300.0,37.5295,37.6353,37.4326,37.6265,833300.0
2014-11-06 11:00:00,42.67,43.23,42.67,43.19,1352800.0,37.6177,38.1114,37.6177,38.0761,1352800.0
2014-11-06 11:30:00,43.19,43.2,42.87,42.99,710700.0,38.0761,38.0849,37.794,37.8998,710700.0
2014-11-06 12:00:00,42.98,43.1,42.89,43.09,911600.0,37.891,37.9968,37.8116,37.988,911600.0
2014-11-06 12:30:00,43.1,43.19,43.05,43.07,448100.0,37.9968,38.0761,37.9527,37.9703,448100.0
2014-11-06 13:00:00,43.07,43.14,42.96,43.04,459500.0,37.9703,38.032,37.8734,37.9439,459500.0
2014-11-06 13:30:00,43.04,43.61,43.0,43.6,1302600.0,37.9439,38.4464,37.9086,38.4376,1302600.0
2014-11-06 14:00:00,43.6,43.61,43.17,43.26,1129900.0,38.4376,38.4464,38.0585,38.1378,1129900.0
2014-11-06 14:30:00,43.26,43.29,43.06,43.13,774200.0,38.1378,38.1643,37.9615,38.0232,774200.0
2014-11-06 15:00:00,43.14,43.14,42.9,42.97,1160600.0,38.032,38.032,37.8205,37.8822,1160600.0
2014-11-06 15:30:00,42.97,43.0,42.9,42.91,1595000.0,37.8822,37.9086,37.8205,37.8293,1595000.0
2014-11-07 09:30:00,42.98,43.0,42.51,42.68,1287400.0,37.891,37.9086,37.4766,37.6265,1287400.0
2014-11-07 10:00:00,42.68,42.77,42.52,42.54,1130300.0,37.6265,37.7058,37.4854,37.5031,1130300.0
2014-11-07 10:30:00,42.54,42.69,42.47,42.67,796900.0,37.5031,37.6353,37.4414,37.6177,796900.0
2014-11-07 11:00:00,42.67,42.73,42.59,42.71,619100.0,37.6177,37.6706,37.5472,37.653,619100.0
2014-11-07 11:30:00,42.71,42.74,42.42,42.59,645100.0,37.653,37.6794,37.3973,37.5472,645100.0
2014-11-07 12:00:00,42.59,42.75,42.53,42.72,387100.0,37.5472,37.6882,37.4943,37.6618,387100.0
2014-11-07 12:30:00,42.72,42.75,42.63,42.72,334900.0,37.6618,37.6882,37.5824,37.6618,334900.0
2014-11-07 13:00:00,42.72,42.86,42.68,42.74,480200.0,37.6618,37.7852,37.6265,37.6794,480200.0
2014-11-07 13:30:00,42.74,42.8,42.66,42.66,288500.0,37.6794,37.7323,37.6089,37.6089,288500.0
2014-11-07 14:00:00,42.67,42.76,42.61,42.64,274200.0,37.6177,37.697,37.5648,37.5912,274200.0
2014-11-07 14:30:00,42.64,42.71,42.59,42.63,576700.0,37.5912,37.653,37.5472,37.5824,576700.0
2014-11-07 15:00:00,42.62,42.71,42.51,42.51,516700.0,37.5736,37.653,37.4766,37.4766,516700.0
2014-11-07 15:30:00,42.51,42.71,42.51,42.69,910600.0,37.4766,37.653,37.4766,37.6353,910600.0
2014-11-10 09:30:00,42.29,42.58,42.01,42.49,1281900.0,37.2827,37.5383,37.0358,37.459,1281900.0
2014-11-10 10:00:00,42.48,42.98,42.46,42.71,1398900.0,37.4502,37.891,37.4326,37.653,1398900.0
2014-11-10 10:30:00,42.7,42.95,42.67,42.77,638900.0,37.6441,37.8645,37.6177,37.7058,638900.0
2014-11-10 11:00:00,42.77,42.93,42.63,42.72,699200.0,37.7058,37.8469,37.5824,37.6618,699200.0
2014-11-10 11:30:00,42.71,42.88,42.64,42.88,612900.0,37.653,37.8028,37.5912,37.8028,612900.0
2014-11-10 12:00:00,42.88,43.0,42.84,42.98,652600.0,37.8028,37.9086,37.7676,37.891,652600.0
2014-11-10 12:30:00,42.98,43.11,42.96,43.04,654700.0,37.891,38.0056,37.8734,37.9439,654700.0
2014-11-10 13:00:00,43.03,43.15,42.99,43.14,382800.0,37.9351,38.0409,37.8998,38.032,382800.0
2014-11-10 13:30:00,43.15,43.2,43.09,43.15,352400.0,38.0409,38.0849,37.988,38.0409,352400.0
2014-11-10 14:00:00,43.15,43.28,43.1,43.15,476500.0,38.0409,38.1555,37.9968,38.0409,476500.0
2014-11-10 14:30:00,43.15,43.37,43.11,43.32,484400.0,38.0409,38.2348,38.0056,38.1907,484400.0
2014-11-10 15:00:00,43.31,43.4,43.25,43.36,686300.0,38.1819,38.2613,38.129,38.226,686300.0
2014-11-10 15:30:00,43.35,43.38,43.34,43.38,1283800.0,38.2172,38.2436,38.2084,38.2436,1283800.0
2014-11-11 09:30:00,43.57,43.86,43.51,43.6,1404000.0,38.4111,38.6668,38.3582,38.4376,1404000.0
2014-11-11 10:00:00,43.59,44.15,43.59,44.14,1623900.0,38.4288,38.9224,38.4288,38.9136,1623900.0
2014-11-11 10:30:00,44.14,44.28,44.0,44.16,910600.0,38.9136,39.0371,38.7902,38.9313,910600.0
2014-11-11 11:00:00,44.17,44.17,44.03,44.07,524500.0,38.9401,38.9401,38.8167,38.8519,524500.0
2014-11-11 11:30:00,44.06,44.13,43.73,43.81,797900.0,38.8431,38.9048,38.5522,38.6227,797900.0
2014-11-11 12:00:00,43.81,43.94,43.7,43.92,672700.0,38.6227,38.7373,38.5257,38.7197,672700.0
2014-11-11 12:30:00,43.92,44.04,43.84,43.91,848200.0,38.7197,38.8255,38.6492,38.7109,848200.0
2014-11-11 13:00:00,43.9,43.9,43.76,43.77,531800.0,38.7021,38.7021,38.5786,38.5874,531800.0
2014-11-11 13:30:00,43.77,43.89,43.65,43.85,680100.0,38.5874,38.6932,38.4817,38.658,680100.0
2014-11-11 14:00:00,43.85,43.86,43.74,43.78,466900.0,38.658,38.6668,38.561,38.5963,466900.0
2014-11-11 14:30:00,43.78,43.94,43.76,43.88,439500.0,38.5963,38.7373,38.5786,38.6844,439500.0
2014-11-11 15:00:00,43.88,43.93,43.82,43.83,500800.0,38.6844,38.7285,38.6315,38.6403,500800.0
2014-11-11 15:30:00,43.84,43.91,43.8,43.84,1013900.0,38.6492,38.7109,38.6139,38.6492,1013900.0
2014-11-12 09:30:00,43.4,43.79,43.37,43.44,1363300.0,38.2613,38.6051,38.2348,38.2965,1363300.0
2014-11-12 10:00:00,43.43,43.48,43.21,43.25,768500.0,38.2877,38.3318,38.0937,38.129,768500.0
2014-11-12 10:30:00,43.25,43.33,42.94,42.97,1040200.0,38.129,38.1995,37.8557,37.8822,1040200.0
2014-11-12 11:00:00,42.98,43.22,42.9,43.07,690000.0,37.891,38.1026,37.8205,37.9703,690000.0
2014-11-12 11:30:00,43.08,43.2,43.0,43.11,581800.0,37.9791,38.0849,37.9086,38.0056,581800.0
2014-11-12 12:00:00,43.11,43.16,43.03,43.06,426800.0,38.0056,38.0497,37.9351,37.9615,426800.0
2014-11-12 12:30:00,43.06,43.18,43.05,43.18,400900.0,37.9615,38.0673,37.9527,38.0673,400900.0
2014-11-12 13:00:00,43.18,43.29,43.14,43.26,336800.0,38.0673,38.1643,38.032,38.1378,336800.0
2014-11-12 13:30:00,43.27,43.29,43.18,43.25,373200.0,38.1466,38.1643,38.0673,38.129,373200.0
2014-11-12 14:00:00,43.24,43.43,43.21,43.35,284300.0,38.1202,38.2877,38.0937,38.2172,284300.0
2014-11-12 14:30:00,43.36,43.42,43.27,43.28,485800.0,38.226,38.2789,38.1466,38.1555,485800.0
2014-11-12 15:00:00,43.27,43.44,43.27,43.44,417100.0,38.1466,38.2965,38.1466,38.2965,417100.0
2014-11-12 15:30:00,43.44,43.53,43.38,43.4,1110500.0,38.2965,38.3759,38.2436,38.2613,1110500.0
2014-11-13 09:30:00,43.58,43.98,43.46,43.94,1490000.0,38.4199,38.7726,38.3141,38.7373,1490000.0
2014-11-13 10:00:00,43.94,44.25,43.87,44.08,1376700.0,38.7373,39.0106,38.6756,38.8607,1376700.0
2014-11-13 10:30:00,44.07,44.41,44.07,44.3,1075400.0,38.8519,39.1517,38.8519,39.0547,1075400.0
2014-11-13 11:00:00,44.29,44.3,44.04,44.07,661600.0,39.0459,39.0547,38.8255,38.8519,661600.0
2014-11-13 11:30:00,44.07,44.09,43.89,43.93,587700.0,38.8519,38.8696,38.6932,38.7285,587700.0
2014-11-13 12:00:00,43.94,44.04,43.82,44.02,431800.0,38.7373,38.8255,38.6315,38.8078,431800.0
2014-11-13 12:30:00,44.03,44.16,43.97,44.06,358900.0,38.8167,38.9313,38.7638,38.8431,358900.0
2014-11-13 13:00:00,44.06,44.1,43.63,43.75,428200.0,38.8431,38.8784,38.464,38.5698,428200.0
2014-11-13 13:30:00,43.74,43.98,43.61,43.93,423800.0,38.561,38.7726,38.4464,38.7285,423800.0
2014-11-13 14:00:00,43.92,44.08,43.84,43.91,573700.0,38.7197,38.8607,38.6492,38.7109,573700.0
2014-11-13 14:30:00,43.91,44.12,43.91,44.07,558600.0,38.7109,38.896,38.7109,38.8519,558600.0
2014-11-13 15:00:00,44.07,44.21,44.05,44.1,671300.0,38.8519,38.9753,38.8343,38.8784,671300.0
2014-11-13 15:30:00,44.1,44.17,44.02,44.09,1535800.0,38.8784,38.9401,38.8078,38.8696,1535800.0
2014-11-14 09:30:00,43.94,44.04,43.65,43.81,864500.0,38.7373,38.8255,38.4817,38.6227,864500.0
2014-11-14 10:00:00,43.82,44.14,43.65,43.72,1118900.0,38.6315,38.9136,38.4817,38.5434,1118900.0
2014-11-14 10:30:00,43.71,43.99,43.55,43.98,728900.0,38.5345,38.7814,38.3935,38.7726,728900.0
2014-11-14 11:00:00,43.98,44.04,43.9,43.97,459500.0,38.7726,38.8255,38.7021,38.7638,459500.0
2014-11-14 11:30:00,43.96,44.07,43.76,43.77,519700.0,38.7549,38.8519,38.5786,38.5874,519700.0
2014-11-14 12:00:00,43.77,43.82,43.74,43.74,414100.0,38.5874,38.6315,38.561,38.561,414100.0
2014-11-14 12:30:00,43.74,43.77,43.7,43.72,342300.0,38.561,38.5874,38.5257,38.5434,342300.0
2014-11-14 13:00:00,43.71,43.74,43.6,43.68,271900.0,38.5345,38.561,38.4376,38.5081,271900.0
2014-11-14 13:30:00,43.68,43.74,43.66,43.69,241100.0,38.5081,38.561,38.4905,38.5169,241100.0
2014-11-14 14:00:00,43.69,43.8,43.67,43.73,411600.0,38.5169,38.6139,38.4993,38.5522,411600.0
2014-11-14 14:30:00,43.73,43.81,43.71,43.74,296100.0,38.5522,38.6227,38.5345,38.561,296100.0
2014-11-14 15:00:00,43.74,43.8,43.71,43.76,375700.0,38.561,38.6139,38.5345,38.5786,375700.0
2014-11-14 15:30:00,43.76,43.82,43.69,43.76,896600.0,38.5786,38.6315,38.5169,38.5786,896600.0
2014-11-17 09:30:00,43.65,44.03,43.61,43.98,1307800.0,38.4817,38.8167,38.4464,38.7726,1307800.0
2014-11-17 10:00:00,43.99,44.19,43.94,43.94,799000.0,38.7814,38.9577,38.7373,38.7373,799000.0
2014-11-17 10:30:00,43.94,43.98,43.63,43.78,470100.0,38.7373,38.7726,38.464,38.5963,470100.0
2014-11-17 11:00:00,43.79,43.81,43.65,43.68,509800.0,38.6051,38.6227,38.4817,38.5081,509800.0
2014-11-17 11:30:00,43.68,43.82,43.6,43.8,451200.0,38.5081,38.6315,38.4376,38.6139,451200.0
2014-11-17 12:00:00,43.8,43.92,43.69,43.86,279000.0,38.6139,38.7197,38.5169,38.6668,279000.0
2014-11-17 12:30:00,43.87,44.05,43.84,44.02,355400.0,38.6756,38.8343,38.6492,38.8078,355400.0
2014-11-17 13:00:00,44.02,44.03,43.9,43.91,237800.0,38.8078,38.8167,38.7021,38.7109,237800.0
2014-11-17 13:30:00,43.92,43.94,43.77,43.79,293200.0,38.7197,38.7373,38.5874,38.6051,293200.0
2014-11-17 14:00:00,43.79,43.8,43.71,43.71,347400.0,38.6051,38.6139,38.5345,38.5345,347400.0
2014-11-17 14:30:00,43.71,43.75,43.57,43.62,498400.0,38.5345,38.5698,38.4111,38.4552,498400.0
2014-11-17 15:00:00,43.62,43.63,43.46,43.46,649000.0,38.4552,38.464,38.3141,38.3141,649000.0
2014-11-17 15:30:00,43.46,43.54,43.38,43.43,1061400.0,38.3141,38.3847,38.2436,38.2877,1061400.0
2014-11-18 09:30:00,43.53,44.07,43.53,44.07,932500.0,38.3759,38.8519,38.3759,38.8519,932500.0
2014-11-18 10:00:00,44.08,44.29,43.97,44.15,859500.0,38.8607,39.0459,38.7638,38.9224,859500.0
2014-11-18 10:30:00,44.15,44.43,44.15,44.21,1105900.0,38.9224,39.1693,38.9224,38.9753,1105900.0
2014-11-18 11:00:00,44.21,44.23,44.05,44.1,399100.0,38.9753,38.993,38.8343,38.8784,399100.0
2014-11-18 11:30:00,44.1,44.4,44.09,44.39,461700.0,38.8784,39.1428,38.8696,39.134,461700.0
2014-11-18 12:00:00,44.39,44.42,44.31,44.4,765800.0,39.134,39.1605,39.0635,39.1428,765800.0
2014-11-18 12:30:00,44.4,44.74,44.39,44.73,929900.0,39.1428,39.4426,39.134,39.4338,929900.0
2014-11-18 13:00:00,44.73,44.92,44.65,44.91,1394200.0,39.4338,39.6013,39.3632,39.5925,1394200.0
2014-11-18 13:30:00,44.91,45.11,44.82,45.01,1141700.0,39.5925,39.7688,39.5131,39.6806,1141700.0
2014-11-18 14:00:00,45.01,45.21,45.0,45.0,877400.0,39.6806,39.8569,39.6718,39.6718,877400.0
2014-11-18 14:30:00,45.0,45.12,44.94,45.03,904800.0,39.6718,39.7776,39.6189,39.6983,904800.0
2014-11-18 15:00:00,45.03,45.08,44.88,44.91,795900.0,39.6983,39.7423,39.566,39.5925,795900.0
2014-11-18 15:30:00,44.91,44.93,44.75,44.8,1356800.0,39.5925,39.6101,39.4514,39.4955,1356800.0
2014-11-19 09:30:00,44.34,44.95,44.32,44.6,1326400.0,39.09,39.6277,39.0723,39.3192,1326400.0
2014-11-19 10:00:00,44.59,44.6,44.21,44.38,824900.0,39.3104,39.3192,38.9753,39.1252,824900.0
2014-11-19 10:30:00,44.37,44.4,44.01,44.01,827600.0,39.1164,39.1428,38.799,38.799,827600.0
2014-11-19 11:00:00,44.02,44.02,43.87,43.89,936000.0,38.8078,38.8078,38.6756,38.6932,936000.0
2014-11-19 11:30:00,43.89,44.18,43.86,44.1,908800.0,38.6932,38.9489,38.6668,38.8784,908800.0
2014-11-19 12:00:00,44.11,44.49,44.11,44.48,400300.0,38.8872,39.2222,38.8872,39.2134,400300.0
2014-11-19 12:30:00,44.49,44.55,44.41,44.55,337400.0,39.2222,39.2751,39.1517,39.2751,337400.0
2014-11-19 13:00:00,44.55,44.76,44.53,44.65,515200.0,39.2751,39.4602,39.2575,39.3632,515200.0
2014-11-19 13:30:00,44.65,44.69,44.47,44.47,362200.0,39.3632,39.3985,39.2046,39.2046,362200.0
2014-11-19 14:00:00,44.47,44.66,44.44,44.47,507700.0,39.2046,39.3721,39.1781,39.2046,507700.0
2014-11-19 14:30:00,44.48,44.56,44.43,44.51,284500.0,39.2134,39.2839,39.1693,39.2398,284500.0
2014-11-19 15:00:00,44.51,44.64,44.47,44.53,468200.0,39.2398,39.3544,39.2046,39.2575,468200.0
2014-11-19 15:30:00,44.54,44.61,44.39,44.44,908800.0,39.2663,39.328,39.134,39.1781,908800.0
2014-11-20 09:30:00,44.0,44.38,43.86,44.35,993600.0,38.7902,39.1252,38.6668,39.0988,993600.0
2014-11-20 10:00:00,44.36,44.64,44.23,44.44,929600.0,39.1076,39.3544,38.993,39.1781,929600.0
2014-11-20 10:30:00,44.43,44.46,44.12,44.17,691000.0,39.1693,39.1957,38.896,38.9401,691000.0
2014-11-20 11:00:00,44.18,44.42,44.16,44.39,675300.0,38.9489,39.1605,38.9313,39.134,675300.0
2014-11-20 11:30:00,44.4,44.42,44.27,44.34,281200.0,39.1428,39.1605,39.0282,39.09,281200.0
2014-11-20 12:00:00,44.34,44.44,44.28,44.4,267900.0,39.09,39.1781,39.0371,39.1428,267900.0
2014-11-20 12:30:00,44.4,44.49,44.34,44.4,290600.0,39.1428,39.2222,39.09,39.1428,290600.0
2014-11-20 13:00:00,44.41,44.46,44.31,44.35,467000.0,39.1517,39.1957,39.0635,39.0988,467000.0
2014-11-20 13:30:00,44.35,44.37,44.07,44.15,415400.0,39.0988,39.1164,38.8519,38.9224,415400.0
2014-11-20 14:00:00,44.15,44.16,43.83,43.89,626800.0,38.9224,38.9313,38.6403,38.6932,626800.0
2014-11-20 14:30:00,43.89,44.0,43.76,43.76,702100.0,38.6932,38.7902,38.5786,38.5786,702100.0
2014-11-20 15:00:00,43.77,44.02,43.7,43.97,600400.0,38.5874,38.8078,38.5257,38.7638,600400.0
2014-11-20 15:30:00,43.96,44.17,43.9,43.94,1282600.0,38.7549,38.9401,38.7021,38.7373,1282600.0
2014-11-21 09:30:00,44.17,44.29,43.04,43.15,2374400.0,38.9401,39.0459,37.9439,38.0409,2374400.0
2014-11-21 10:00:00,43.15,43.44,42.91,43.27,2474600.0,38.0409,38.2965,37.8293,38.1466,2474600.0
2014-11-21 10:30:00,43.28,43.5,43.16,43.5,934600.0,38.1555,38.3494,38.0497,38.3494,934600.0
2014-11-21 11:00:00,43.49,43.84,43.48,43.76,727200.0,38.3406,38.6492,38.3318,38.5786,727200.0
2014-11-21 11:30:00,43.77,43.89,43.65,43.82,536100.0,38.5874,38.6932,38.4817,38.6315,536100.0
2014-11-21 12:00:00,43.81,43.86,43.58,43.6,455200.0,38.6227,38.6668,38.4199,38.4376,455200.0
2014-11-21 12:30:00,43.6,43.61,43.38,43.5,545200.0,38.4376,38.4464,38.2436,38.3494,545200.0
2014-11-21 13:00:00,43.48,43.56,43.26,43.28,456100.0,38.3318,38.4023,38.1378,38.1555,456100.0
2014-11-21 13:30:00,43.28,43.4,43.17,43.18,687400.0,38.1555,38.2613,38.0585,38.0673,687400.0
2014-11-21 14:00:00,43.18,43.33,43.17,43.3,576900.0,38.0673,38.1995,38.0585,38.1731,576900.0
2014-11-21 14:30:00,43.29,43.39,43.24,43.26,544600.0,38.1643,38.2524,38.1202,38.1378,544600.0
2014-11-21 15:00:00,43.26,43.32,43.24,43.29,566200.0,38.1378,38.1907,38.1202,38.1643,566200.0
2014-11-21 15:30:00,43.29,43.3,43.01,43.08,2333400.0,38.1643,38.1731,37.9174,37.9791,2333400.0
2014-11-24 09:30:00,43.47,43.87,43.39,43.73,1381900.0,38.323,38.6756,38.2524,38.5522,1381900.0
2014-11-24 10:00:00,43.71,44.07,43.68,43.99,1080000.0,38.5345,38.8519,38.5081,38.7814,1080000.0
2014-11-24 10:30:00,43.99,44.01,43.64,43.73,692200.0,38.7814,38.799,38.4728,38.5522,692200.0
2014-11-24 11:00:00,43.72,43.78,43.54,43.58,597900.0,38.5434,38.5963,38.3847,38.4199,597900.0
2014-11-24 11:30:00,43.58,43.62,43.34,43.37,632500.0,38.4199,38.4552,38.2084,38.2348,632500.0
2014-11-24 12:00:00,43.37,43.56,43.33,43.35,587600.0,38.2348,38.4023,38.1995,38.2172,587600.0
2014-11-24 12:30:00,43.36,43.49,43.36,43.4,321300.0,38.226,38.3406,38.226,38.2613,321300.0
2014-11-24 13:00:00,43.4,43.48,43.32,43.37,404300.0,38.2613,38.3318,38.1907,38.2348,404300.0
2014-11-24 13:30:00,43.37,43.37,43.15,43.34,547600.0,38.2348,38.2348,38.0409,38.2084,547600.0
2014-11-24 14:00:00,43.34,43.56,43.33,43.56,411700.0,38.2084,38.4023,38.1995,38.4023,411700.0
2014-11-24 14:30:00,43.56,43.63,43.39,43.4,623500.0,38.4023,38.464,38.2524,38.2613,623500.0
2014-11-24 15:00:00,43.41,43.56,43.39,43.44,738000.0,38.2701,38.4023,38.2524,38.2965,738000.0
2014-11-24 15:30:00,43.44,43.56,43.41,43.53,839300.0,38.2965,38.4023,38.2701,38.3759,839300.0
2014-11-25 09:30:00,43.57,43.78,43.52,43.59,708700.0,38.4111,38.5963,38.367,38.4288,708700.0
2014-11-25 10:00:00,43.6,43.66,43.31,43.6,1061900.0,38.4376,38.4905,38.1819,38.4376,1061900.0
2014-11-25 10:30:00,43.59,43.65,43.51,43.64,715300.0,38.4288,38.4817,38.3582,38.4728,715300.0
2014-11-25 11:00:00,43.64,44.02,43.63,43.95,880400.0,38.4728,38.8078,38.464,38.7461,880400.0
2014-11-25 11:30:00,43.95,44.24,43.95,44.22,714700.0,38.7461,39.0018,38.7461,38.9842,714700.0
2014-11-25 12:00:00,44.23,44.3,44.19,44.24,385400.0,38.993,39.0547,38.9577,39.0018,385400.0
2014-11-25 12:30:00,44.24,44.25,44.04,44.17,419400.0,39.0018,39.0106,38.8255,38.9401,419400.0
2014-11-25 13:00:00,44.18,44.26,44.05,44.25,447100.0,38.9489,39.0194,38.8343,39.0106,447100.0
2014-11-25 13:30:00,44.25,44.31,44.21,44.22,392900.0,39.0106,39.0635,38.9753,38.9842,392900.0
2014-11-25 14:00:00,44.22,44.28,44.19,44.25,884500.0,38.9842,39.0371,38.9577,39.0106,884500.0
2014-11-25 14:30:00,44.24,44.33,44.15,44.19,758900.0,39.0018,39.0811,38.9224,38.9577,758900.0
2014-11-25 15:00:00,44.19,44.28,44.15,44.23,504000.0,38.9577,39.0371,38.9224,38.993,504000.0
2014-11-25 15:30:00,44.23,44.28,44.06,44.09,1041300.0,38.993,39.0371,38.8431,38.8696,1041300.0
2014-11-26 09:30:00,44.23,44.42,44.04,44.25,1828600.0,38.993,39.1605,38.8255,39.0106,1828600.0
2014-11-26 10:00:00,44.25,44.4,44.1,44.4,833100.0,39.0106,39.1428,38.8784,39.1428,833100.0
2014-11-26 10:30:00,44.4,44.42,44.3,44.36,726300.0,39.1428,39.1605,39.0547,39.1076,726300.0
2014-11-26 11:00:00,44.36,44.38,44.25,44.31,329900.0,39.1076,39.1252,39.0106,39.0635,329900.0
2014-11-26 11:30:00,44.31,44.36,44.28,44.35,490700.0,39.0635,39.1076,39.0371,39.0988,490700.0
2014-11-26 12:00:00,44.36,44.36,44.28,44.35,626300.0,39.1076,39.1076,39.0371,39.0988,626300.0
2014-11-26 12:30:00,44.34,44.36,44.3,44.32,286400.0,39.09,39.1076,39.0547,39.0723,286400.0
2014-11-26 13:00:00,44.31,44.34,44.3,44.32,281100.0,39.0635,39.09,39.0547,39.0723,281100.0
2014-11-26 13:30:00,44.32,44.34,44.3,44.32,280000.0,39.0723,39.09,39.0547,39.0723,280000.0
2014-11-26 14:00:00,44.32,44.34,44.27,44.32,282500.0,39.0723,39.09,39.0282,39.0723,282500.0
2014-11-26 14:30:00,44.33,44.34,44.27,44.29,250100.0,39.0811,39.09,39.0282,39.0459,250100.0
2014-11-26 15:00:00,44.3,44.32,44.23,44.24,346500.0,39.0547,39.0723,38.993,39.0018,346500.0
2014-11-26 15:30:00,44.24,44.28,44.21,44.24,843000.0,39.0018,39.0371,38.9753,39.0018,843000.0
2014-11-28 09:30:00,46.39,46.91,46.08,46.83,4231400.0,40.8972,41.3557,40.6239,41.2851,4231400.0
2014-11-28 10:00:00,46.85,46.99,46.31,46.75,2428700.0,41.3028,41.4262,40.8267,41.2146,2428700.0
2014-11-28 10:30:00,46.75,46.75,46.54,46.59,1509000.0,41.2146,41.2146,41.0295,41.0735,1509000.0
2014-11-28 11:00:00,46.6,46.97,46.59,46.94,1404400.0,41.0824,41.4085,41.0735,41.3821,1404400.0
2014-11-28 11:30:00,46.94,47.19,46.94,47.11,1307000.0,41.3821,41.6025,41.3821,41.532,1307000.0
2014-11-28 12:00:00,47.12,47.12,46.93,46.95,1309400.0,41.5408,41.5408,41.3733,41.3909,1309400.0
2014-11-28 12:30:00,46.94,47.01,46.39,46.68,2233300.0,41.3821,41.4438,40.8972,41.1529,2233300.0
2014-12-01 09:30:00,46.55,46.73,44.85,45.13,2627200.0,41.0383,41.197,39.5396,39.7864,2627200.0
2014-12-01 10:00:00,45.14,45.84,45.13,45.84,1547600.0,39.7952,40.4123,39.7864,40.4123,1547600.0
2014-12-01 10:30:00,45.84,45.84,45.25,45.32,1214700.0,40.4123,40.4123,39.8922,39.9539,1214700.0
2014-12-01 11:00:00,45.32,45.6,45.31,45.5,1609100.0,39.9539,40.2008,39.9451,40.1126,1609100.0
2014-12-01 11:30:00,45.52,45.63,45.4,45.46,684100.0,40.1302,40.2272,40.0244,40.0773,684100.0
2014-12-01 12:00:00,45.47,45.62,45.39,45.59,526300.0,40.0862,40.2184,40.0156,40.1919,526300.0
2014-12-01 12:30:00,45.6,45.7,45.53,45.7,388700.0,40.2008,40.2889,40.1391,40.2889,388700.0
2014-12-01 13:00:00,45.7,45.81,45.41,45.49,339500.0,40.2889,40.3859,40.0333,40.1038,339500.0
2014-12-01 13:30:00,45.49,45.53,45.34,45.41,378400.0,40.1038,40.1391,39.9715,40.0333,378400.0
2014-12-01 14:00:00,45.41,45.54,45.32,45.36,576100.0,40.0333,40.1479,39.9539,39.9892,576100.0
2014-12-01 14:30:00,45.36,45.57,45.35,45.55,449200.0,39.9892,40.1743,39.9804,40.1567,449200.0
2014-12-01 15:00:00,45.55,45.82,45.53,45.82,835200.0,40.1567,40.3947,40.1391,40.3947,835200.0
2014-12-01 15:30:00,45.82,45.91,45.58,45.63,1682300.0,40.3947,40.4741,40.1831,40.2272,1682300.0
2014-12-02 09:30:00,44.93,45.93,44.9,45.85,2286200.0,39.6101,40.4917,39.5836,40.4212,2286200.0
2014-12-02 10:00:00,45.85,46.28,45.8,45.83,1697900.0,40.4212,40.8002,40.3771,40.4035,1697900.0
2014-12-02 10:30:00,45.83,45.85,44.96,44.98,1856000.0,40.4035,40.4212,39.6365,39.6542,1856000.0
2014-12-02 11:00:00,44.98,45.1,44.67,44.7,1636600.0,39.6542,39.76,39.3809,39.4073,1636600.0
2014-12-02 11:30:00,44.7,44.82,44.47,44.59,1240200.0,39.4073,39.5131,39.2046,39.3104,1240200.0
2014-12-02 12:00:00,44.59,44.66,44.22,44.37,1126300.0,39.3104,39.3721,38.9842,39.1164,1126300.0
2014-12-02 12:30:00,44.38,44.43,44.05,44.27,899700.0,39.1252,39.1693,38.8343,39.0282,899700.0
2014-12-02 13:00:00,44.28,44.51,44.23,44.43,897300.0,39.0371,39.2398,38.993,39.1693,897300.0
2014-12-02 13:30:00,44.44,44.68,44.43,44.66,681800.0,39.1781,39.3897,39.1693,39.3721,681800.0
2014-12-02 14:00:00,44.66,44.68,44.56,44.66,501300.0,39.3721,39.3897,39.2839,39.3721,501300.0
2014-12-02 14:30:00,44.66,44.9,44.65,44.86,690700.0,39.3721,39.5836,39.3632,39.5484,690700.0
2014-12-02 15:00:00,44.86,44.98,44.76,44.78,886700.0,39.5484,39.6542,39.4602,39.4779,886700.0
2014-12-02 15:30:00,44.79,44.93,44.62,44.68,2143800.0,39.4867,39.6101,39.3368,39.3897,2143800.0
2014-12-03 09:30:00,45.14,45.5,44.83,44.97,1722400.0,39.7952,40.1126,39.5219,39.6454,1722400.0
2014-12-03 10:00:00,44.98,45.12,44.72,44.75,843100.0,39.6542,39.7776,39.425,39.4514,843100.0
2014-12-03 10:30:00,44.75,44.9,44.2,44.23,1096700.0,39.4514,39.5836,38.9665,38.993,1096700.0
2014-12-03 11:00:00,44.23,44.56,43.9,44.55,1078500.0,38.993,39.2839,38.7021,39.2751,1078500.0
2014-12-03 11:30:00,44.55,44.78,44.52,44.74,596400.0,39.2751,39.4779,39.2486,39.4426,596400.0
2014-12-03 12:00:00,44.75,44.82,44.61,44.64,376900.0,39.4514,39.5131,39.328,39.3544,376900.0
2014-12-03 12:30:00,44.64,44.76,44.61,44.7,429700.0,39.3544,39.4602,39.328,39.4073,429700.0
2014-12-03 13:00:00,44.7,44.88,44.7,44.75,401000.0,39.4073,39.566,39.4073,39.4514,401000.0
2014-12-03 13:30:00,44.75,44.76,44.54,44.59,570300.0,39.4514,39.4602,39.2663,39.3104,570300.0
2014-12-03 14:00:00,44.6,44.69,44.47,44.66,563000.0,39.3192,39.3985,39.2046,39.3721,563000.0
2014-12-03 14:30:00,44.66,44.84,44.58,44.76,451500.0,39.3721,39.5308,39.3015,39.4602,451500.0
2014-12-03 15:00:00,44.76,44.83,44.72,44.79,530200.0,39.4602,39.5219,39.425,39.4867,530200.0
2014-12-03 15:30:00,44.8,44.87,44.71,44.73,1211300.0,39.4955,39.5572,39.4161,39.4338,1211300.0
2014-12-04 09:30:00,46.07,46.19,45.55,46.05,3025200.0,40.6151,40.7209,40.1567,40.5975,3025200.0
2014-12-04 10:00:00,46.07,46.5,45.84,46.44,1537000.0,40.6151,40.9942,40.4123,40.9413,1537000.0
2014-12-04 10:30:00,46.45,46.46,45.9,46.17,1137300.0,40.9501,40.9589,40.4652,40.7033,1137300.0
2014-12-04 11:00:00,46.17,46.21,46.09,46.18,590100.0,40.7033,40.7385,40.6327,40.7121,590100.0
2014-12-04 11:30:00,46.18,46.48,46.13,46.48,671600.0,40.7121,40.9766,40.668,40.9766,671600.0
2014-12-04 12:00:00,46.46,46.64,46.44,46.61,763000.0,40.9589,41.1176,40.9413,41.0912,763000.0
2014-12-04 12:30:00,46.62,46.78,46.56,46.75,907600.0,41.1,41.241,41.0471,41.2146,907600.0
2014-12-04 13:00:00,46.74,46.94,46.69,46.86,764800.0,41.2058,41.3821,41.1617,41.3116,764800.0
2014-12-04 13:30:00,46.87,46.87,46.7,46.71,519800.0,41.3204,41.3204,41.1705,41.1793,519800.0
2014-12-04 14:00:00,46.71,46.76,46.66,46.73,589600.0,41.1793,41.2234,41.1353,41.197,589600.0
2014-12-04 14:30:00,46.73,46.74,46.54,46.57,496700.0,41.197,41.2058,41.0295,41.0559,496700.0
2014-12-04 15:00:00,46.58,46.65,46.39,46.39,652300.0,41.0647,41.1264,40.8972,40.8972,652300.0
2014-12-04 15:30:00,46.38,46.54,46.33,46.41,1511000.0,40.8884,41.0295,40.8443,40.9149,1511000.0
2014-12-05 09:30:00,46.86,47.3,46.78,47.29,1528400.0,41.3116,41.6995,41.241,41.6907,1528400.0
2014-12-05 10:00:00,47.28,47.35,46.93,47.15,1385500.0,41.6818,41.7436,41.3733,41.5672,1385500.0
2014-12-05 10:30:00,47.13,47.31,47.09,47.16,713000.0,41.5496,41.7083,41.5143,41.5761,713000.0
2014-12-05 11:00:00,47.15,47.4,47.14,47.39,927500.0,41.5672,41.7876,41.5584,41.7788,927500.0
2014-12-05 11:30:00,47.39,47.63,47.33,47.46,997100.0,41.7788,41.9904,41.7259,41.8405,997100.0
2014-12-05 12:00:00,47.46,47.55,47.24,47.25,875300.0,41.8405,41.9199,41.6466,41.6554,875300.0
2014-12-05 12:30:00,47.26,47.28,46.96,47.1,891900.0,41.6642,41.6818,41.3997,41.5232,891900.0
2014-12-05 13:00:00,47.09,47.12,46.97,47.09,613000.0,41.5143,41.5408,41.4085,41.5143,613000.0
2014-12-05 13:30:00,47.09,47.1,46.91,47.06,506100.0,41.5143,41.5232,41.3557,41.4879,506100.0
2014-12-05 14:00:00,47.06,47.27,47.05,47.14,821000.0,41.4879,41.673,41.4791,41.5584,821000.0
2014-12-05 14:30:00,47.15,47.19,47.0,47.14,643600.0,41.5672,41.6025,41.435,41.5584,643600.0
2014-12-05 15:00:00,47.14,47.2,47.06,47.2,821800.0,41.5584,41.6113,41.4879,41.6113,821800.0
2014-12-05 15:30:00,47.2,47.33,47.19,47.27,2415600.0,41.6113,41.7259,41.6025,41.673,2415600.0
2014-12-08 09:30:00,47.06,47.32,46.75,46.8,1767300.0,41.4879,41.7171,41.2146,41.2587,1767300.0
2014-12-08 10:00:00,46.8,47.25,46.71,47.17,927500.0,41.2587,41.6554,41.1793,41.5849,927500.0
2014-12-08 10:30:00,47.16,47.28,47.03,47.25,1001900.0,41.5761,41.6818,41.4614,41.6554,1001900.0
2014-12-08 11:00:00,47.25,47.34,47.11,47.11,827600.0,41.6554,41.7347,41.532,41.532,827600.0
2014-12-08 11:30:00,47.12,47.3,46.86,47.24,895100.0,41.5408,41.6995,41.3116,41.6466,895100.0
2014-12-08 12:00:00,47.25,47.35,46.95,46.97,1144600.0,41.6554,41.7436,41.3909,41.4085,1144600.0
2014-12-08 12:30:00,46.95,47.3,46.89,47.25,755900.0,41.3909,41.6995,41.338,41.6554,755900.0
2014-12-08 13:00:00,47.25,47.43,47.1,47.18,751700.0,41.6554,41.8141,41.5232,41.5937,751700.0
2014-12-08 13:30:00,47.19,47.19,46.97,47.08,656900.0,41.6025,41.6025,41.4085,41.5055,656900.0
2014-12-08 14:00:00,47.08,47.4,46.95,47.39,835500.0,41.5055,41.7876,41.3909,41.7788,835500.0
2014-12-08 14:30:00,47.39,47.67,47.3,47.51,1156200.0,41.7788,42.0257,41.6995,41.8846,1156200.0
2014-12-08 15:00:00,47.48,47.52,47.22,47.4,832900.0,41.8582,41.8934,41.6289,41.7876,832900.0
2014-12-08 15:30:00,47.39,47.41,47.15,47.35,1506100.0,41.7788,41.7965,41.5672,41.7436,1506100.0
2014-12-09 09:30:00,45.94,45.95,45.21,45.44,2170700.0,40.5005,40.5093,39.8569,40.0597,2170700.0
2014-12-09 10:00:00,45.44,45.66,45.25,45.46,1722300.0,40.0597,40.2537,39.8922,40.0773,1722300.0
2014-12-09 10:30:00,45.46,46.28,45.39,46.08,1055800.0,40.0773,40.8002,40.0156,40.6239,1055800.0
2014-12-09 11:00:00,46.08,46.1,45.5,45.88,1193900.0,40.6239,40.6416,40.1126,40.4476,1193900.0
2014-12-09 11:30:00,45.88,45.95,45.6,45.61,634100.0,40.4476,40.5093,40.2008,40.2096,634100.0
2014-12-09 12:00:00,45.61,45.9,45.61,45.71,843000.0,40.2096,40.4652,40.2096,40.2977,843000.0
2014-12-09 12:30:00,45.71,46.01,45.71,45.99,745400.0,40.2977,40.5622,40.2977,40.5446,745400.0
2014-12-09 13:00:00,45.98,46.14,45.9,45.97,550100.0,40.5358,40.6768,40.4652,40.527,550100.0
2014-12-09 13:30:00,45.97,46.14,45.82,45.86,464700.0,40.527,40.6768,40.3947,40.43,464700.0
2014-12-09 14:00:00,45.86,45.97,45.82,45.94,544400.0,40.43,40.527,40.3947,40.5005,544400.0
2014-12-09 14:30:00,45.94,45.98,45.68,45.68,448700.0,40.5005,40.5358,40.2713,40.2713,448700.0
2014-12-09 15:00:00,45.68,46.12,45.68,46.05,727800.0,40.2713,40.6592,40.2713,40.5975,727800.0
2014-12-09 15:30:00,46.05,46.36,46.02,46.32,1606300.0,40.5975,40.8708,40.571,40.8355,1606300.0
2014-12-10 09:30:00,46.87,47.34,46.48,46.8,2011500.0,41.3204,41.7347,40.9766,41.2587,2011500.0
2014-12-10 10:00:00,46.81,46.91,46.42,46.53,1031100.0,41.2675,41.3557,40.9237,41.0206,1031100.0
2014-12-10 10:30:00,46.53,46.85,46.34,46.84,1212200.0,41.0206,41.3028,40.8531,41.2939,1212200.0
2014-12-10 11:00:00,46.83,46.84,46.59,46.73,489300.0,41.2851,41.2939,41.0735,41.197,489300.0
2014-12-10 11:30:00,46.73,46.98,46.57,46.94,1041100.0,41.197,41.4174,41.0559,41.3821,1041100.0
2014-12-10 12:00:00,46.93,47.05,46.78,46.84,986900.0,41.3733,41.4791,41.241,41.2939,986900.0
2014-12-10 12:30:00,46.85,46.96,46.77,46.92,492400.0,41.3028,41.3997,41.2322,41.3645,492400.0
2014-12-10 13:00:00,46.92,47.3,46.88,47.3,765100.0,41.3645,41.6995,41.3292,41.6995,765100.0
2014-12-10 13:30:00,47.3,47.33,46.85,46.87,891200.0,41.6995,41.7259,41.3028,41.3204,891200.0
2014-12-10 14:00:00,46.87,47.08,46.81,46.83,676400.0,41.3204,41.5055,41.2675,41.2851,676400.0
2014-12-10 14:30:00,46.82,46.83,46.65,46.68,1203700.0,41.2763,41.2851,41.1264,41.1529,1203700.0
2014-12-10 15:00:00,46.67,46.84,46.49,46.67,980000.0,41.1441,41.2939,40.9854,41.1441,980000.0
2014-12-10 15:30:00,46.67,46.67,46.07,46.19,2310800.0,41.1441,41.1441,40.6151,40.7209,2310800.0
2014-12-11 09:30:00,46.65,48.35,46.65,48.32,3019200.0,41.1264,42.6252,41.1264,42.5987,3019200.0
2014-12-11 10:00:00,48.34,48.48,47.82,48.3,1921800.0,42.6163,42.7398,42.1579,42.5811,1921800.0
2014-12-11 10:30:00,48.3,48.36,48.05,48.23,1559700.0,42.5811,42.634,42.3607,42.5194,1559700.0
2014-12-11 11:00:00,48.23,48.39,48.16,48.2,838900.0,42.5194,42.6604,42.4576,42.4929,838900.0
2014-12-11 11:30:00,48.2,48.55,48.18,48.36,678500.0,42.4929,42.8015,42.4753,42.634,678500.0
2014-12-11 12:00:00,48.36,48.52,48.31,48.52,815100.0,42.634,42.775,42.5899,42.775,815100.0
2014-12-11 12:30:00,48.52,48.54,48.2,48.32,1233400.0,42.775,42.7927,42.4929,42.5987,1233400.0
2014-12-11 13:00:00,48.33,48.38,48.24,48.26,899100.0,42.6075,42.6516,42.5282,42.5458,899100.0
2014-12-11 13:30:00,48.26,48.55,48.26,48.38,799000.0,42.5458,42.8015,42.5458,42.6516,799000.0
2014-12-11 14:00:00,48.37,48.41,48.27,48.32,1128600.0,42.6428,42.678,42.5546,42.5987,1128600.0
2014-12-11 14:30:00,48.32,48.51,48.23,48.31,1069500.0,42.5987,42.7662,42.5194,42.5899,1069500.0
2014-12-11 15:00:00,48.3,48.49,48.27,48.35,1337600.0,42.5811,42.7486,42.5546,42.6252,1337600.0
2014-12-11 15:30:00,48.35,48.45,48.27,48.33,3095900.0,42.6252,42.7133,42.5546,42.6075,3095900.0
2014-12-12 09:30:00,49.62,49.62,48.41,48.65,2251400.0,43.7448,43.7448,42.678,42.8896,2251400.0
2014-12-12 10:00:00,48.66,48.95,48.46,48.82,1631500.0,42.8984,43.1541,42.7221,43.0395,1631500.0
2014-12-12 10:30:00,48.81,48.81,48.2,48.32,1465600.0,43.0307,43.0307,42.4929,42.5987,1465600.0
2014-12-12 11:00:00,48.34,48.66,48.05,48.06,1198400.0,42.6163,42.8984,42.3607,42.3695,1198400.0
2014-12-12 11:30:00,48.07,48.25,47.8,47.88,1068700.0,42.3783,42.537,42.1403,42.2108,1068700.0
2014-12-12 12:00:00,47.88,48.08,47.8,47.99,806300.0,42.2108,42.3871,42.1403,42.3078,806300.0
2014-12-12 12:30:00,48.0,48.18,47.84,48.07,744300.0,42.3166,42.4753,42.1755,42.3783,744300.0
2014-12-12 13:00:00,48.07,48.31,47.89,48.28,380300.0,42.3783,42.5899,42.2196,42.5634,380300.0
2014-12-12 13:30:00,48.29,48.31,47.98,48.19,509000.0,42.5723,42.5899,42.299,42.4841,509000.0
2014-12-12 14:00:00,48.19,48.24,48.07,48.09,412000.0,42.4841,42.5282,42.3783,42.3959,412000.0
2014-12-12 14:30:00,48.08,48.22,48.02,48.21,493500.0,42.3871,42.5105,42.3342,42.5017,493500.0
2014-12-12 15:00:00,48.2,48.28,47.92,47.98,865400.0,42.4929,42.5634,42.2461,42.299,865400.0
2014-12-12 15:30:00,47.98,47.99,47.65,47.7,1600500.0,42.299,42.3078,42.008,42.0521,1600500.0
2014-12-15 09:30:00,47.73,48.14,47.25,47.89,1676400.0,42.0786,42.44,41.6554,42.2196,1676400.0
2014-12-15 10:00:00,47.87,48.07,47.59,47.59,1139600.0,42.202,42.3783,41.9551,41.9551,1139600.0
2014-12-15 10:30:00,47.59,47.69,46.96,47.61,1159300.0,41.9551,42.0433,41.3997,41.9728,1159300.0
2014-12-15 11:00:00,47.61,47.67,47.07,47.17,694500.0,41.9728,42.0257,41.4967,41.5849,694500.0
2014-12-15 11:30:00,47.15,47.19,46.71,46.82,630000.0,41.5672,41.6025,41.1793,41.2763,630000.0
2014-12-15 12:00:00,46.83,47.58,46.82,47.46,520400.0,41.2851,41.9463,41.2763,41.8405,520400.0
2014-12-15 12:30:00,47.46,47.65,47.31,47.58,527400.0,41.8405,42.008,41.7083,41.9463,527400.0
2014-12-15 13:00:00,47.57,47.74,47.4,47.41,333900.0,41.9375,42.0874,41.7876,41.7965,333900.0
2014-12-15 13:30:00,47.4,47.63,47.38,47.55,302100.0,41.7876,41.9904,41.77,41.9199,302100.0
2014-12-15 14:00:00,47.55,48.04,47.54,48.02,518800.0,41.9199,42.3519,41.9111,42.3342,518800.0
2014-12-15 14:30:00,48.04,48.27,47.9,48.02,590500.0,42.3519,42.5546,42.2284,42.3342,590500.0
2014-12-15 15:00:00,48.02,48.22,48.01,48.02,713500.0,42.3342,42.5105,42.3254,42.3342,713500.0
2014-12-15 15:30:00,48.02,48.03,47.77,47.77,1431000.0,42.3342,42.343,42.1138,42.1138,1431000.0
2014-12-16 09:30:00,47.9,48.0,46.35,46.64,2426200.0,42.2284,42.3166,40.862,41.1176,2426200.0
2014-12-16 10:00:00,46.65,46.98,46.35,46.93,1945500.0,41.1264,41.4174,40.862,41.3733,1945500.0
2014-12-16 10:30:00,46.92,46.97,46.51,46.91,890400.0,41.3645,41.4085,41.003,41.3557,890400.0
2014-12-16 11:00:00,46.9,46.9,46.22,46.37,1326000.0,41.3468,41.3468,40.7474,40.8796,1326000.0
2014-12-16 11:30:00,46.38,46.52,46.17,46.4,949700.0,40.8884,41.0118,40.7033,40.906,949700.0
2014-12-16 12:00:00,46.4,46.5,45.82,45.98,950900.0,40.906,40.9942,40.3947,40.5358,950900.0
2014-12-16 12:30:00,45.98,46.22,45.63,45.64,833200.0,40.5358,40.7474,40.2272,40.236,833200.0
2014-12-16 13:00:00,45.64,45.88,45.49,45.75,1049100.0,40.236,40.4476,40.1038,40.333,1049100.0
2014-12-16 13:30:00,45.74,46.26,45.68,46.14,969600.0,40.3242,40.7826,40.2713,40.6768,969600.0
2014-12-16 14:00:00,46.14,46.5,46.04,46.38,831300.0,40.6768,40.9942,40.5887,40.8884,831300.0
2014-12-16 14:30:00,46.38,46.5,46.21,46.35,679700.0,40.8884,40.9942,40.7385,40.862,679700.0
2014-12-16 15:00:00,46.34,46.39,46.07,46.08,959700.0,40.8531,40.8972,40.6151,40.6239,959700.0
2014-12-16 15:30:00,46.07,46.16,45.34,45.4,2993600.0,40.6151,40.6945,39.9715,40.0244,2993600.0
2014-12-17 09:30:00,45.52,46.41,45.07,45.77,2117300.0,40.1302,40.9149,39.7335,40.3506,2117300.0
2014-12-17 10:00:00,45.78,45.81,45.13,45.38,1251800.0,40.3595,40.3859,39.7864,40.0068,1251800.0
2014-12-17 10:30:00,45.38,45.6,44.78,44.87,1510900.0,40.0068,40.2008,39.4779,39.5572,1510900.0
2014-12-17 11:00:00,44.87,45.03,44.3,44.55,1802600.0,39.5572,39.6983,39.0547,39.2751,1802600.0
2014-12-17 11:30:00,44.54,45.28,44.5,45.09,1249200.0,39.2663,39.9187,39.231,39.7511,1249200.0
2014-12-17 12:00:00,45.08,45.22,44.88,44.88,788800.0,39.7423,39.8658,39.566,39.566,788800.0
2014-12-17 12:30:00,44.89,45.03,44.58,44.6,661300.0,39.5748,39.6983,39.3015,39.3192,661300.0
2014-12-17 13:00:00,44.59,44.82,44.55,44.68,563600.0,39.3104,39.5131,39.2751,39.3897,563600.0
2014-12-17 13:30:00,44.68,45.24,44.61,45.23,623000.0,39.3897,39.8834,39.328,39.8746,623000.0
2014-12-17 14:00:00,45.23,45.8,45.18,45.69,1313000.0,39.8746,40.3771,39.8305,40.2801,1313000.0
2014-12-17 14:30:00,45.71,46.07,45.6,45.84,1383900.0,40.2977,40.6151,40.2008,40.4123,1383900.0
2014-12-17 15:00:00,45.84,46.09,45.6,46.06,1086800.0,40.4123,40.6327,40.2008,40.6063,1086800.0
2014-12-17 15:30:00,46.06,46.4,45.92,46.18,1582800.0,40.6063,40.906,40.4829,40.7121,1582800.0
2014-12-18 09:30:00,46.4,46.52,45.68,46.49,2032000.0,40.906,41.0118,40.2713,40.9854,2032000.0
2014-12-18 10:00:00,46.49,46.83,46.3,46.6,1301900.0,40.9854,41.2851,40.8179,41.0824,1301900.0
2014-12-18 10:30:00,46.61,46.78,46.55,46.57,787300.0,41.0912,41.241,41.0383,41.0559,787300.0
2014-12-18 11:00:00,46.57,46.59,46.34,46.37,625500.0,41.0559,41.0735,40.8531,40.8796,625500.0
2014-12-18 11:30:00,46.38,46.68,46.1,46.66,828300.0,40.8884,41.1529,40.6416,41.1353,828300.0
2014-12-18 12:00:00,46.66,46.72,46.26,46.26,503700.0,41.1353,41.1882,40.7826,40.7826,503700.0
2014-12-18 12:30:00,46.27,46.64,46.24,46.58,435100.0,40.7914,41.1176,40.765,41.0647,435100.0
2014-12-18 13:00:00,46.59,46.85,46.46,46.76,599600.0,41.0735,41.3028,40.9589,41.2234,599600.0
2014-12-18 13:30:00,46.76,46.76,46.53,46.58,450300.0,41.2234,41.2234,41.0206,41.0647,450300.0
2014-12-18 14:00:00,46.59,46.95,46.48,46.65,773100.0,41.0735,41.3909,40.9766,41.1264,773100.0
2014-12-18 14:30:00,46.66,46.8,46.44,46.51,668600.0,41.1353,41.2587,40.9413,41.003,668600.0
2014-12-18 15:00:00,46.51,46.7,46.46,46.62,499400.0,41.003,41.1705,40.9589,41.1,499400.0
2014-12-18 15:30:00,46.62,46.76,46.57,46.75,1338100.0,41.1,41.2234,41.0559,41.2146,1338100.0
2014-12-19 09:30:00,46.47,46.9,46.45,46.65,2535200.0,40.9678,41.3468,40.9501,41.1264,2535200.0
2014-12-19 10:00:00,46.67,47.24,46.63,47.03,951800.0,41.1441,41.6466,41.1088,41.4614,951800.0
2014-12-19 10:30:00,47.05,47.28,46.9,47.13,701900.0,41.4791,41.6818,41.3468,41.5496,701900.0
2014-12-19 11:00:00,47.12,47.27,47.05,47.1,437800.0,41.5408,41.673,41.4791,41.5232,437800.0
2014-12-19 11:30:00,47.1,47.1,46.86,46.98,470900.0,41.5232,41.5232,41.3116,41.4174,470900.0
2014-12-19 12:00:00,46.97,47.13,46.93,47.07,371000.0,41.4085,41.5496,41.3733,41.4967,371000.0
2014-12-19 12:30:00,47.06,47.16,47.04,47.09,442300.0,41.4879,41.5761,41.4703,41.5143,442300.0
2014-12-19 13:00:00,47.09,47.14,47.01,47.03,361500.0,41.5143,41.5584,41.4438,41.4614,361500.0
2014-12-19 13:30:00,47.03,47.28,47.03,47.26,418900.0,41.4614,41.6818,41.4614,41.6642,418900.0
2014-12-19 14:00:00,47.26,47.38,47.21,47.33,403400.0,41.6642,41.77,41.6201,41.7259,403400.0
2014-12-19 14:30:00,47.33,47.7,47.28,47.68,785900.0,41.7259,42.0521,41.6818,42.0345,785900.0
2014-12-19 15:00:00,47.69,47.75,47.58,47.72,864500.0,42.0433,42.0962,41.9463,42.0697,864500.0
2014-12-19 15:30:00,47.72,47.72,47.37,47.38,1881400.0,42.0697,42.0697,41.7612,41.77,1881400.0
2014-12-22 09:30:00,47.78,48.68,47.74,48.43,1518100.0,42.1226,42.9161,42.0874,42.6957,1518100.0
2014-12-22 10:00:00,48.42,48.42,48.08,48.18,695400.0,42.6869,42.6869,42.3871,42.4753,695400.0
2014-12-22 10:30:00,48.19,48.25,47.82,47.85,704200.0,42.4841,42.537,42.1579,42.1844,704200.0
2014-12-22 11:00:00,47.84,47.96,47.72,47.91,624200.0,42.1755,42.2813,42.0697,42.2372,624200.0
2014-12-22 11:30:00,47.9,47.95,47.51,47.52,550700.0,42.2284,42.2725,41.8846,41.8934,550700.0
2014-12-22 12:00:00,47.51,47.67,47.47,47.56,365800.0,41.8846,42.0257,41.8493,41.9287,365800.0
2014-12-22 12:30:00,47.56,47.69,47.47,47.63,335500.0,41.9287,42.0433,41.8493,41.9904,335500.0
2014-12-22 13:00:00,47.61,47.69,47.56,47.66,251900.0,41.9728,42.0433,41.9287,42.0169,251900.0
2014-12-22 13:30:00,47.66,47.78,47.58,47.66,321700.0,42.0169,42.1226,41.9463,42.0169,321700.0
2014-12-22 14:00:00,47.65,47.65,47.47,47.48,313600.0,42.008,42.008,41.8493,41.8582,313600.0
2014-12-22 14:30:00,47.49,47.51,47.34,47.42,356700.0,41.867,41.8846,41.7347,41.8053,356700.0
2014-12-22 15:00:00,47.43,47.58,47.42,47.51,461600.0,41.8141,41.9463,41.8053,41.8846,461600.0
2014-12-22 15:30:00,47.51,47.52,47.3,47.4,862500.0,41.8846,41.8934,41.6995,41.7876,862500.0
2014-12-23 09:30:00,47.7,47.77,47.09,47.09,1084900.0,42.0521,42.1138,41.5143,41.5143,1084900.0
2014-12-23 10:00:00,47.09,47.23,46.65,46.75,728100.0,41.5143,41.6378,41.1264,41.2146,728100.0
2014-12-23 10:30:00,46.74,46.75,46.39,46.58,885400.0,41.2058,41.2146,40.8972,41.0647,885400.0
2014-12-23 11:00:00,46.59,46.89,46.57,46.79,432000.0,41.0735,41.338,41.0559,41.2499,432000.0
2014-12-23 11:30:00,46.79,46.92,46.72,46.72,254400.0,41.2499,41.3645,41.1882,41.1882,254400.0
2014-12-23 12:00:00,46.73,47.07,46.73,47.04,388900.0,41.197,41.4967,41.197,41.4703,388900.0
2014-12-23 12:30:00,47.04,47.28,46.98,47.27,269900.0,41.4703,41.6818,41.4174,41.673,269900.0
2014-12-23 13:00:00,47.27,47.41,47.15,47.21,247800.0,41.673,41.7965,41.5672,41.6201,247800.0
2014-12-23 13:30:00,47.21,47.44,47.21,47.35,284100.0,41.6201,41.8229,41.6201,41.7436,284100.0
2014-12-23 14:00:00,47.35,47.41,47.3,47.33,201900.0,41.7436,41.7965,41.6995,41.7259,201900.0
2014-12-23 14:30:00,47.33,47.42,47.33,47.4,220100.0,41.7259,41.8053,41.7259,41.7876,220100.0
2014-12-23 15:00:00,47.39,47.42,47.26,47.29,355500.0,41.7788,41.8053,41.6642,41.6907,355500.0
2014-12-23 15:30:00,47.29,47.29,47.11,47.12,642800.0,41.6907,41.6907,41.532,41.5408,642800.0
2014-12-24 09:30:00,47.47,47.89,47.27,47.77,894600.0,41.8493,42.2196,41.673,42.1138,894600.0
2014-12-24 10:00:00,47.77,48.07,47.76,47.97,580600.0,42.1138,42.3783,42.105,42.2901,580600.0
2014-12-24 10:30:00,47.98,48.11,47.85,47.97,533800.0,42.299,42.4136,42.1844,42.2901,533800.0
2014-12-24 11:00:00,47.96,48.08,47.78,48.08,341100.0,42.2813,42.3871,42.1226,42.3871,341100.0
2014-12-24 11:30:00,48.07,48.16,47.95,48.06,533400.0,42.3783,42.4576,42.2725,42.3695,533400.0
2014-12-24 12:00:00,48.07,48.16,47.95,48.02,332000.0,42.3783,42.4576,42.2725,42.3342,332000.0
2014-12-24 12:30:00,48.02,48.15,48.01,48.05,585100.0,42.3342,42.4488,42.3254,42.3607,585100.0
2014-12-26 09:30:00,48.14,48.33,47.84,48.16,600700.0,42.44,42.6075,42.1755,42.4576,600700.0
2014-12-26 10:00:00,48.18,48.3,48.03,48.22,401000.0,42.4753,42.5811,42.343,42.5105,401000.0
2014-12-26 10:30:00,48.22,48.29,48.02,48.23,241500.0,42.5105,42.5723,42.3342,42.5194,241500.0
2014-12-26 11:00:00,48.23,48.51,48.23,48.5,501400.0,42.5194,42.7662,42.5194,42.7574,501400.0
2014-12-26 11:30:00,48.49,48.6,48.41,48.44,295200.0,42.7486,42.8456,42.678,42.7045,295200.0
2014-12-26 12:00:00,48.44,48.55,48.42,48.47,204600.0,42.7045,42.8015,42.6869,42.7309,204600.0
2014-12-26 12:30:00,48.46,48.53,48.43,48.45,149300.0,42.7221,42.7838,42.6957,42.7133,149300.0
2014-12-26 13:00:00,48.46,48.58,48.46,48.52,182300.0,42.7221,42.8279,42.7221,42.775,182300.0
2014-12-26 13:30:00,48.52,48.58,48.49,48.53,170900.0,42.775,42.8279,42.7486,42.7838,170900.0
2014-12-26 14:00:00,48.52,48.57,48.49,48.52,192800.0,42.775,42.8191,42.7486,42.775,192800.0
2014-12-26 14:30:00,48.53,48.54,48.41,48.47,232200.0,42.7838,42.7927,42.678,42.7309,232200.0
2014-12-26 15:00:00,48.47,48.49,48.4,48.45,196200.0,42.7309,42.7486,42.6692,42.7133,196200.0
2014-12-26 15:30:00,48.45,48.47,48.36,48.38,506100.0,42.7133,42.7309,42.634,42.6516,506100.0
2014-12-29 09:30:00,48.01,48.21,47.43,47.98,1447200.0,42.3254,42.5017,41.8141,42.299,1447200.0
2014-12-29 10:00:00,47.98,48.03,47.79,47.89,385800.0,42.299,42.343,42.1315,42.2196,385800.0
2014-12-29 10:30:00,47.89,48.08,47.77,48.06,410200.0,42.2196,42.3871,42.1138,42.3695,410200.0
2014-12-29 11:00:00,48.06,48.39,48.05,48.33,382500.0,42.3695,42.6604,42.3607,42.6075,382500.0
2014-12-29 11:30:00,48.33,48.42,48.28,48.31,292900.0,42.6075,42.6869,42.5634,42.5899,292900.0
2014-12-29 12:00:00,48.32,48.54,48.31,48.43,323100.0,42.5987,42.7927,42.5899,42.6957,323100.0
2014-12-29 12:30:00,48.43,48.67,48.4,48.55,244800.0,42.6957,42.9073,42.6692,42.8015,244800.0
2014-12-29 13:00:00,48.54,48.68,48.5,48.64,273000.0,42.7927,42.9161,42.7574,42.8808,273000.0
2014-12-29 13:30:00,48.63,48.68,48.52,48.68,335400.0,42.872,42.9161,42.775,42.9161,335400.0
2014-12-29 14:00:00,48.68,48.74,48.63,48.72,292400.0,42.9161,42.969,42.872,42.9513,292400.0
2014-12-29 14:30:00,48.72,48.78,48.69,48.75,293300.0,42.9513,43.0042,42.9249,42.9778,293300.0
2014-12-29 15:00:00,48.75,48.84,48.72,48.83,430800.0,42.9778,43.0571,42.9513,43.0483,430800.0
2014-12-29 15:30:00,48.83,48.87,48.75,48.79,755300.0,43.0483,43.0836,42.9778,43.0131,755300.0
2014-12-30 09:30:00,48.74,49.15,48.62,48.87,929000.0,42.969,43.3304,42.8632,43.0836,929000.0
2014-12-30 10:00:00,48.88,49.12,48.83,48.93,655900.0,43.0924,43.304,43.0483,43.1365,655900.0
2014-12-30 10:30:00,48.92,48.95,48.71,48.85,733900.0,43.1277,43.1541,42.9425,43.0659,733900.0
2014-12-30 11:00:00,48.86,49.1,48.86,49.05,438600.0,43.0748,43.2863,43.0748,43.2423,438600.0
2014-12-30 11:30:00,49.05,49.13,49.0,49.01,265700.0,43.2423,43.3128,43.1982,43.207,265700.0
2014-12-30 12:00:00,49.01,49.17,49.01,49.16,263600.0,43.207,43.3481,43.207,43.3392,263600.0
2014-12-30 12:30:00,49.16,49.25,49.14,49.21,294300.0,43.3392,43.4186,43.3216,43.3833,294300.0
2014-12-30 13:00:00,49.2,49.23,49.17,49.19,264200.0,43.3745,43.401,43.3481,43.3657,264200.0
2014-12-30 13:30:00,49.19,49.21,49.04,49.09,514300.0,43.3657,43.3833,43.2335,43.2775,514300.0
2014-12-30 14:00:00,49.09,49.23,49.08,49.21,360900.0,43.2775,43.401,43.2687,43.3833,360900.0
2014-12-30 14:30:00,49.22,49.29,49.19,49.22,315600.0,43.3921,43.4539,43.3657,43.3921,315600.0
2014-12-30 15:00:00,49.23,49.4,49.2,49.4,405900.0,43.401,43.5508,43.3745,43.5508,405900.0
2014-12-30 15:30:00,49.4,49.43,49.23,49.23,874200.0,43.5508,43.5773,43.401,43.401,874200.0
2014-12-31 09:30:00,49.58,50.16,49.56,50.05,1135600.0,43.7095,44.2208,43.6919,44.1239,1135600.0
2014-12-31 10:00:00,50.03,50.12,49.75,49.78,762000.0,44.1062,44.1856,43.8594,43.8858,762000.0
2014-12-31 10:30:00,49.79,50.05,49.73,50.04,656800.0,43.8946,44.1239,43.8418,44.115,656800.0
2014-12-31 11:00:00,50.04,50.09,49.57,49.59,613900.0,44.115,44.1591,43.7007,43.7183,613900.0
2014-12-31 11:30:00,49.59,49.78,49.58,49.62,250500.0,43.7183,43.8858,43.7095,43.7448,250500.0
2014-12-31 12:00:00,49.63,49.69,49.31,49.47,425900.0,43.7536,43.8065,43.4715,43.6125,425900.0
2014-12-31 12:30:00,49.46,49.7,49.45,49.68,338500.0,43.6037,43.8153,43.5949,43.7977,338500.0
2014-12-31 13:00:00,49.69,49.76,49.56,49.59,243800.0,43.8065,43.8682,43.6919,43.7183,243800.0
2014-12-31 13:30:00,49.6,49.71,49.45,49.5,263700.0,43.7271,43.8241,43.5949,43.639,263700.0
2014-12-31 14:00:00,49.49,49.62,49.33,49.42,263000.0,43.6302,43.7448,43.4891,43.5685,263000.0
2014-12-31 14:30:00,49.41,49.42,49.1,49.26,440200.0,43.5596,43.5685,43.2863,43.4274,440200.0
2014-12-31 15:00:00,49.26,49.45,49.24,49.41,299500.0,43.4274,43.5949,43.4098,43.5596,299500.0
2014-12-31 15:30:00,49.41,49.43,49.15,49.18,1042900.0,43.5596,43.5773,43.3304,43.3569,1042900.0
2015-01-02 09:30:00,49.92,50.01,49.48,49.79,989800.0,44.0093,44.0886,43.6214,43.8946,989800.0
2015-01-02 10:00:00,49.78,49.95,49.62,49.74,666400.0,43.8858,44.0357,43.7448,43.8506,666400.0
2015-01-02 10:30:00,49.74,49.76,49.33,49.36,701900.0,43.8506,43.8682,43.4891,43.5156,701900.0
2015-01-02 11:00:00,49.36,49.37,48.99,49.34,665900.0,43.5156,43.5244,43.1894,43.4979,665900.0
2015-01-02 11:30:00,49.32,49.36,48.97,49.19,416300.0,43.4803,43.5156,43.1717,43.3657,416300.0
2015-01-02 12:00:00,49.2,49.44,49.19,49.29,269700.0,43.3745,43.5861,43.3657,43.4539,269700.0
2015-01-02 12:30:00,49.29,49.32,48.94,48.98,391100.0,43.4539,43.4803,43.1453,43.1806,391100.0
2015-01-02 13:00:00,48.98,49.05,48.73,48.75,422300.0,43.1806,43.2423,42.9602,42.9778,422300.0
2015-01-02 13:30:00,48.75,49.2,48.71,49.17,381600.0,42.9778,43.3745,42.9425,43.3481,381600.0
2015-01-02 14:00:00,49.18,49.36,49.12,49.13,432000.0,43.3569,43.5156,43.304,43.3128,432000.0
2015-01-02 14:30:00,49.13,49.28,49.02,49.08,387500.0,43.3128,43.445,43.2158,43.2687,387500.0
2015-01-02 15:00:00,49.08,49.17,48.95,49.12,393900.0,43.2687,43.3481,43.1541,43.304,393900.0
2015-01-02 15:30:00,49.11,49.3,49.08,49.19,727400.0,43.2952,43.4627,43.2687,43.3657,727400.0
2015-01-05 09:30:00,49.46,49.55,48.84,48.85,1664000.0,43.6037,43.6831,43.0571,43.0659,1664000.0
2015-01-05 10:00:00,48.86,49.04,48.67,49.04,944000.0,43.0748,43.2335,42.9073,43.2335,944000.0
2015-01-05 10:30:00,49.03,49.03,48.58,48.59,809800.0,43.2246,43.2246,42.8279,42.8367,809800.0
2015-01-05 11:00:00,48.59,48.61,48.28,48.3,600200.0,42.8367,42.8544,42.5634,42.5811,600200.0
2015-01-05 11:30:00,48.3,48.72,48.29,48.44,644700.0,42.5811,42.9513,42.5723,42.7045,644700.0
2015-01-05 12:00:00,48.44,48.49,48.19,48.22,372900.0,42.7045,42.7486,42.4841,42.5105,372900.0
2015-01-05 12:30:00,48.23,48.28,48.01,48.09,533700.0,42.5194,42.5634,42.3254,42.3959,533700.0
2015-01-05 13:00:00,48.09,48.18,47.81,47.88,537800.0,42.3959,42.4753,42.1491,42.2108,537800.0
2015-01-05 13:30:00,47.89,48.24,47.85,48.19,528400.0,42.2196,42.5282,42.1844,42.4841,528400.0
2015-01-05 14:00:00,48.19,48.23,48.05,48.09,449000.0,42.4841,42.5194,42.3607,42.3959,449000.0
2015-01-05 14:30:00,48.1,48.31,47.91,48.27,633700.0,42.4048,42.5899,42.2372,42.5546,633700.0
2015-01-05 15:00:00,48.28,48.4,48.21,48.22,569700.0,42.5634,42.6692,42.5017,42.5105,569700.0
2015-01-05 15:30:00,48.22,48.51,48.19,48.35,1162000.0,42.5105,42.7662,42.4841,42.6252,1162000.0
2015-01-06 09:30:00,48.55,48.74,48.08,48.21,1170600.0,42.8015,42.969,42.3871,42.5017,1170600.0
2015-01-06 10:00:00,48.21,48.22,47.67,47.83,1002800.0,42.5017,42.5105,42.0257,42.1667,1002800.0
2015-01-06 10:30:00,47.84,47.87,47.3,47.34,913400.0,42.1755,42.202,41.6995,41.7347,913400.0
2015-01-06 11:00:00,47.34,47.51,47.21,47.48,683000.0,41.7347,41.8846,41.6201,41.8582,683000.0
2015-01-06 11:30:00,47.48,47.48,46.78,46.78,823600.0,41.8582,41.8582,41.241,41.241,823600.0
2015-01-06 12:00:00,46.78,46.83,46.25,46.48,1094400.0,41.241,41.2851,40.7738,40.9766,1094400.0
2015-01-06 12:30:00,46.46,46.88,46.37,46.86,622200.0,40.9589,41.3292,40.8796,41.3116,622200.0
2015-01-06 13:00:00,46.86,46.88,46.36,46.43,675000.0,41.3116,41.3292,40.8708,40.9325,675000.0
2015-01-06 13:30:00,46.42,46.82,46.41,46.82,524900.0,40.9237,41.2763,40.9149,41.2763,524900.0
2015-01-06 14:00:00,46.81,46.99,46.65,46.92,647200.0,41.2675,41.4262,41.1264,41.3645,647200.0
2015-01-06 14:30:00,46.93,47.55,46.92,47.41,968100.0,41.3733,41.9199,41.3645,41.7965,968100.0
2015-01-06 15:00:00,47.41,47.67,47.35,47.63,901700.0,41.7965,42.0257,41.7436,41.9904,901700.0
2015-01-06 15:30:00,47.63,47.64,47.19,47.21,1274400.0,41.9904,41.9992,41.6025,41.6201,1274400.0
2015-01-07 09:30:00,47.48,47.59,46.54,46.65,1456200.0,41.8582,41.9551,41.0295,41.1264,1456200.0
2015-01-07 10:00:00,46.66,46.91,46.51,46.83,1024600.0,41.1353,41.3557,41.003,41.2851,1024600.0
2015-01-07 10:30:00,46.81,47.12,46.73,46.87,652900.0,41.2675,41.5408,41.197,41.3204,652900.0
2015-01-07 11:00:00,46.87,47.0,46.78,46.95,412800.0,41.3204,41.435,41.241,41.3909,412800.0
2015-01-07 11:30:00,46.96,47.22,46.92,47.18,403000.0,41.3997,41.6289,41.3645,41.5937,403000.0
2015-01-07 12:00:00,47.16,47.31,47.04,47.2,502900.0,41.5761,41.7083,41.4703,41.6113,502900.0
2015-01-07 12:30:00,47.2,47.41,47.12,47.33,317500.0,41.6113,41.7965,41.5408,41.7259,317500.0
2015-01-07 13:00:00,47.34,47.41,47.1,47.12,402900.0,41.7347,41.7965,41.5232,41.5408,402900.0
2015-01-07 13:30:00,47.12,47.23,46.96,47.0,443700.0,41.5408,41.6378,41.3997,41.435,443700.0
2015-01-07 14:00:00,47.0,47.17,46.85,46.93,550400.0,41.435,41.5849,41.3028,41.3733,550400.0
2015-01-07 14:30:00,46.94,47.07,46.63,46.65,489000.0,41.3821,41.4967,41.1088,41.1264,489000.0
2015-01-07 15:00:00,46.66,46.87,46.61,46.8,696900.0,41.1353,41.3204,41.0912,41.2587,696900.0
2015-01-07 15:30:00,46.8,46.99,46.7,46.94,1733200.0,41.2587,41.4262,41.1705,41.3821,1733200.0
2015-01-08 09:30:00,47.48,47.97,47.26,47.77,1385400.0,41.8582,42.2901,41.6642,42.1138,1385400.0
2015-01-08 10:00:00,47.74,47.9,47.59,47.81,640400.0,42.0874,42.2284,41.9551,42.1491,640400.0
2015-01-08 10:30:00,47.82,47.97,47.59,47.96,614400.0,42.1579,42.2901,41.9551,42.2813,614400.0
2015-01-08 11:00:00,47.97,48.15,47.7,47.77,978200.0,42.2901,42.4488,42.0521,42.1138,978200.0
2015-01-08 11:30:00,47.77,47.97,47.73,47.86,532200.0,42.1138,42.2901,42.0786,42.1932,532200.0
2015-01-08 12:00:00,47.86,47.94,47.66,47.91,544500.0,42.1932,42.2637,42.0169,42.2372,544500.0
2015-01-08 12:30:00,47.91,48.22,47.89,48.21,575800.0,42.2372,42.5105,42.2196,42.5017,575800.0
2015-01-08 13:00:00,48.2,48.24,48.1,48.21,399400.0,42.4929,42.5282,42.4048,42.5017,399400.0
2015-01-08 13:30:00,48.21,48.32,48.05,48.07,405500.0,42.5017,42.5987,42.3607,42.3783,405500.0
2015-01-08 14:00:00,48.07,48.08,47.92,48.06,526800.0,42.3783,42.3871,42.2461,42.3695,526800.0
2015-01-08 14:30:00,48.07,48.19,47.98,48.01,527400.0,42.3783,42.4841,42.299,42.3254,527400.0
2015-01-08 15:00:00,48.01,48.17,48.01,48.17,645600.0,42.3254,42.4665,42.3254,42.4665,645600.0
2015-01-08 15:30:00,48.17,48.25,48.07,48.2,1191400.0,42.4665,42.537,42.3783,42.4929,1191400.0
2015-01-09 09:30:00,48.33,48.5,47.75,47.96,926000.0,42.6075,42.7574,42.0962,42.2813,926000.0
2015-01-09 10:00:00,47.96,48.07,47.45,47.51,641700.0,42.2813,42.3783,41.8317,41.8846,641700.0
2015-01-09 10:30:00,47.51,47.54,47.29,47.33,738000.0,41.8846,41.9111,41.6907,41.7259,738000.0
2015-01-09 11:00:00,47.32,47.63,47.14,47.21,537600.0,41.7171,41.9904,41.5584,41.6201,537600.0
2015-01-09 11:30:00,47.2,47.46,47.15,47.41,352600.0,41.6113,41.8405,41.5672,41.7965,352600.0
2015-01-09 12:00:00,47.4,47.46,47.21,47.3,353700.0,41.7876,41.8405,41.6201,41.6995,353700.0
2015-01-09 12:30:00,47.3,47.35,46.91,46.99,698700.0,41.6995,41.7436,41.3557,41.4262,698700.0
2015-01-09 13:00:00,46.98,47.14,46.9,46.99,465100.0,41.4174,41.5584,41.3468,41.4262,465100.0
2015-01-09 13:30:00,47.0,47.02,46.8,46.82,591000.0,41.435,41.4526,41.2587,41.2763,591000.0
2015-01-09 14:00:00,46.81,47.05,46.79,46.9,480200.0,41.2675,41.4791,41.2499,41.3468,480200.0
2015-01-09 14:30:00,46.9,47.04,46.86,46.91,370900.0,41.3468,41.4703,41.3116,41.3557,370900.0
2015-01-09 15:00:00,46.91,47.17,46.87,47.04,504700.0,41.3557,41.5849,41.3204,41.4703,504700.0
2015-01-09 15:30:00,47.04,47.06,46.83,46.89,1230800.0,41.4703,41.4879,41.2851,41.338,1230800.0
2015-01-12 09:30:00,46.72,46.97,46.14,46.22,1395900.0,41.1882,41.4085,40.6768,40.7474,1395900.0
2015-01-12 10:00:00,46.22,46.36,45.65,45.74,1644900.0,40.7474,40.8708,40.2448,40.3242,1644900.0
2015-01-12 10:30:00,45.72,46.1,45.55,46.0,1113100.0,40.3066,40.6416,40.1567,40.5534,1113100.0
2015-01-12 11:00:00,45.99,46.44,45.98,46.29,573300.0,40.5446,40.9413,40.5358,40.8091,573300.0
2015-01-12 11:30:00,46.29,46.42,46.14,46.32,705100.0,40.8091,40.9237,40.6768,40.8355,705100.0
2015-01-12 12:00:00,46.32,46.45,46.26,46.43,675000.0,40.8355,40.9501,40.7826,40.9325,675000.0
2015-01-12 12:30:00,46.43,46.56,46.07,46.15,396900.0,40.9325,41.0471,40.6151,40.6856,396900.0
2015-01-12 13:00:00,46.15,46.2,45.76,45.9,647500.0,40.6856,40.7297,40.3418,40.4652,647500.0
2015-01-12 13:30:00,45.92,46.1,45.89,46.08,423100.0,40.4829,40.6416,40.4564,40.6239,423100.0
2015-01-12 14:00:00,46.08,46.14,45.96,45.98,570100.0,40.6239,40.6768,40.5181,40.5358,570100.0
2015-01-12 14:30:00,45.98,46.02,45.84,46.02,415700.0,40.5358,40.571,40.4123,40.571,415700.0
2015-01-12 15:00:00,46.02,46.17,45.99,46.06,490600.0,40.571,40.7033,40.5446,40.6063,490600.0
2015-01-12 15:30:00,46.07,46.17,45.9,46.05,1277600.0,40.6151,40.7033,40.4652,40.5975,1277600.0
2015-01-13 09:30:00,46.68,47.48,46.56,47.45,1547500.0,41.1529,41.8582,41.0471,41.8317,1547500.0
2015-01-13 10:00:00,47.47,47.59,47.27,47.54,926500.0,41.8493,41.9551,41.673,41.9111,926500.0
2015-01-13 10:30:00,47.54,47.75,47.5,47.75,563300.0,41.9111,42.0962,41.8758,42.0962,563300.0
2015-01-13 11:00:00,47.75,47.75,47.62,47.64,464100.0,42.0962,42.0962,41.9816,41.9992,464100.0
2015-01-13 11:30:00,47.64,47.68,47.5,47.66,659600.0,41.9992,42.0345,41.8758,42.0169,659600.0
2015-01-13 12:00:00,47.66,47.67,47.28,47.39,674900.0,42.0169,42.0257,41.6818,41.7788,674900.0
2015-01-13 12:30:00,47.38,47.38,46.94,47.21,690400.0,41.77,41.77,41.3821,41.6201,690400.0
2015-01-13 13:00:00,47.22,47.3,46.73,46.77,466500.0,41.6289,41.6995,41.197,41.2322,466500.0
2015-01-13 13:30:00,46.76,46.76,46.26,46.44,965000.0,41.2234,41.2234,40.7826,40.9413,965000.0
2015-01-13 14:00:00,46.42,46.42,45.95,46.3,869700.0,40.9237,40.9237,40.5093,40.8179,869700.0
2015-01-13 14:30:00,46.3,46.73,46.24,46.34,842400.0,40.8179,41.197,40.765,40.8531,842400.0
2015-01-13 15:00:00,46.34,46.53,46.16,46.32,660600.0,40.8531,41.0206,40.6945,40.8355,660600.0
2015-01-13 15:30:00,46.32,46.74,46.31,46.61,1278400.0,40.8355,41.2058,40.8267,41.0912,1278400.0
2015-01-14 09:30:00,45.84,45.91,44.47,45.82,1835400.0,40.4123,40.4741,39.2046,40.3947,1835400.0
2015-01-14 10:00:00,45.8,46.08,45.59,45.84,828300.0,40.3771,40.6239,40.1919,40.4123,828300.0
2015-01-14 10:30:00,45.82,46.16,45.69,46.03,586500.0,40.3947,40.6945,40.2801,40.5798,586500.0
2015-01-14 11:00:00,46.04,46.08,45.66,45.84,463200.0,40.5887,40.6239,40.2537,40.4123,463200.0
2015-01-14 11:30:00,45.84,45.86,45.45,45.47,964500.0,40.4123,40.43,40.0685,40.0862,964500.0
2015-01-14 12:00:00,45.47,45.52,45.26,45.36,603100.0,40.0862,40.1302,39.901,39.9892,603100.0
2015-01-14 12:30:00,45.36,45.55,45.3,45.53,710600.0,39.9892,40.1567,39.9363,40.1391,710600.0
2015-01-14 13:00:00,45.53,45.57,45.2,45.22,586700.0,40.1391,40.1743,39.8481,39.8658,586700.0
2015-01-14 13:30:00,45.21,45.27,44.94,45.07,612100.0,39.8569,39.9098,39.6189,39.7335,612100.0
2015-01-14 14:00:00,45.05,45.42,45.05,45.32,591100.0,39.7159,40.0421,39.7159,39.9539,591100.0
2015-01-14 14:30:00,45.32,45.45,44.71,44.8,1070200.0,39.9539,40.0685,39.4161,39.4955,1070200.0
2015-01-14 15:00:00,44.8,45.24,44.72,45.19,1174100.0,39.4955,39.8834,39.425,39.8393,1174100.0
2015-01-14 15:30:00,45.19,45.39,45.03,45.31,1448800.0,39.8393,40.0156,39.6983,39.9451,1448800.0
2015-01-15 09:30:00,45.09,45.72,44.91,45.16,1178100.0,39.7511,40.3066,39.5925,39.8129,1178100.0
2015-01-15 10:00:00,45.16,45.74,45.04,45.67,984600.0,39.8129,40.3242,39.7071,40.2625,984600.0
2015-01-15 10:30:00,45.67,45.76,45.43,45.52,828700.0,40.2625,40.3418,40.0509,40.1302,828700.0
2015-01-15 11:00:00,45.52,45.64,45.21,45.25,417000.0,40.1302,40.236,39.8569,39.8922,417000.0
2015-01-15 11:30:00,45.25,45.4,45.08,45.24,325900.0,39.8922,40.0244,39.7423,39.8834,325900.0
2015-01-15 12:00:00,45.23,45.31,45.0,45.19,278000.0,39.8746,39.9451,39.6718,39.8393,278000.0
2015-01-15 12:30:00,45.18,45.24,45.02,45.18,339100.0,39.8305,39.8834,39.6894,39.8305,339100.0
2015-01-15 13:00:00,45.17,45.38,45.14,45.22,454600.0,39.8217,40.0068,39.7952,39.8658,454600.0
2015-01-15 13:30:00,45.21,45.39,45.14,45.24,362600.0,39.8569,40.0156,39.7952,39.8834,362600.0
2015-01-15 14:00:00,45.25,45.41,45.18,45.18,321800.0,39.8922,40.0333,39.8305,39.8305,321800.0
2015-01-15 14:30:00,45.19,45.46,45.15,45.39,383300.0,39.8393,40.0773,39.804,40.0156,383300.0
2015-01-15 15:00:00,45.38,45.45,45.11,45.24,525300.0,40.0068,40.0685,39.7688,39.8834,525300.0
2015-01-15 15:30:00,45.23,45.31,45.04,45.05,1216600.0,39.8746,39.9451,39.7071,39.7159,1216600.0
2015-01-16 09:30:00,45.0,45.49,44.86,45.11,1272300.0,39.6718,40.1038,39.5484,39.7688,1272300.0
2015-01-16 10:00:00,45.11,45.28,44.7,45.03,957500.0,39.7688,39.9187,39.4073,39.6983,957500.0
2015-01-16 10:30:00,45.03,45.25,44.61,44.97,758400.0,39.6983,39.8922,39.328,39.6454,758400.0
2015-01-16 11:00:00,44.97,45.15,44.91,44.97,731600.0,39.6454,39.804,39.5925,39.6454,731600.0
2015-01-16 11:30:00,44.97,45.18,44.89,45.05,617300.0,39.6454,39.8305,39.5748,39.7159,617300.0
2015-01-16 12:00:00,45.05,45.23,45.04,45.11,479500.0,39.7159,39.8746,39.7071,39.7688,479500.0
2015-01-16 12:30:00,45.11,45.23,44.97,45.16,477000.0,39.7688,39.8746,39.6454,39.8129,477000.0
2015-01-16 13:00:00,45.15,45.16,44.98,45.05,604000.0,39.804,39.8129,39.6542,39.7159,604000.0
2015-01-16 13:30:00,45.05,45.28,45.0,45.2,833100.0,39.7159,39.9187,39.6718,39.8481,833100.0
2015-01-16 14:00:00,45.21,45.28,45.16,45.21,446400.0,39.8569,39.9187,39.8129,39.8569,446400.0
2015-01-16 14:30:00,45.22,45.48,45.14,45.41,862500.0,39.8658,40.095,39.7952,40.0333,862500.0
2015-01-16 15:00:00,45.41,45.6,45.3,45.51,936200.0,40.0333,40.2008,39.9363,40.1214,936200.0
2015-01-16 15:30:00,45.5,45.9,45.49,45.82,2354900.0,40.1126,40.4652,40.1038,40.3947,2354900.0
2015-01-20 09:30:00,47.01,48.3,46.91,47.44,3540600.0,41.4438,42.5811,41.3557,41.8229,3540600.0
2015-01-20 10:00:00,47.41,48.15,47.4,47.91,1809200.0,41.7965,42.4488,41.7876,42.2372,1809200.0
2015-01-20 10:30:00,47.91,48.15,47.52,47.85,1963800.0,42.2372,42.4488,41.8934,42.1844,1963800.0
2015-01-20 11:00:00,47.85,47.88,47.59,47.76,965300.0,42.1844,42.2108,41.9551,42.105,965300.0
2015-01-20 11:30:00,47.74,47.75,47.41,47.67,759700.0,42.0874,42.0962,41.7965,42.0257,759700.0
2015-01-20 12:00:00,47.66,48.11,47.65,48.05,885200.0,42.0169,42.4136,42.008,42.3607,885200.0
2015-01-20 12:30:00,48.06,48.52,48.02,48.46,1080600.0,42.3695,42.775,42.3342,42.7221,1080600.0
2015-01-20 13:00:00,48.45,48.58,48.26,48.5,827200.0,42.7133,42.8279,42.5458,42.7574,827200.0
2015-01-20 13:30:00,48.5,48.88,48.39,48.88,1094700.0,42.7574,43.0924,42.6604,43.0924,1094700.0
2015-01-20 14:00:00,48.88,49.04,48.7,48.72,1186100.0,43.0924,43.2335,42.9337,42.9513,1186100.0
2015-01-20 14:30:00,48.72,49.16,48.71,49.12,1153900.0,42.9513,43.3392,42.9425,43.304,1153900.0
2015-01-20 15:00:00,49.11,49.12,48.91,48.96,1083200.0,43.2952,43.304,43.1188,43.1629,1083200.0
2015-01-20 15:30:00,48.96,49.29,48.96,49.16,2330000.0,43.1629,43.4539,43.1629,43.3392,2330000.0
2015-01-21 09:30:00,48.77,49.6,48.2,49.06,2199700.0,42.9954,43.7271,42.4929,43.2511,2199700.0
2015-01-21 10:00:00,49.07,49.33,48.63,48.79,1266800.0,43.2599,43.4891,42.872,43.0131,1266800.0
2015-01-21 10:30:00,48.8,49.0,48.65,48.77,855100.0,43.0219,43.1982,42.8896,42.9954,855100.0
2015-01-21 11:00:00,48.77,48.84,48.51,48.62,1208300.0,42.9954,43.0571,42.7662,42.8632,1208300.0
2015-01-21 11:30:00,48.62,49.13,48.57,48.98,608400.0,42.8632,43.3128,42.8191,43.1806,608400.0
2015-01-21 12:00:00,48.99,49.16,48.91,49.15,510000.0,43.1894,43.3392,43.1188,43.3304,510000.0
2015-01-21 12:30:00,49.15,49.54,49.15,49.37,1042400.0,43.3304,43.6743,43.3304,43.5244,1042400.0
2015-01-21 13:00:00,49.36,49.39,49.08,49.1,662800.0,43.5156,43.542,43.2687,43.2863,662800.0
2015-01-21 13:30:00,49.1,49.12,48.83,48.83,587900.0,43.2863,43.304,43.0483,43.0483,587900.0
2015-01-21 14:00:00,48.83,48.86,48.64,48.76,767200.0,43.0483,43.0748,42.8808,42.9866,767200.0
2015-01-21 14:30:00,48.76,49.09,48.68,49.06,689900.0,42.9866,43.2775,42.9161,43.2511,689900.0
2015-01-21 15:00:00,49.06,49.19,48.83,49.07,659900.0,43.2511,43.3657,43.0483,43.2599,659900.0
2015-01-21 15:30:00,49.07,49.22,49.07,49.19,1128600.0,43.2599,43.3921,43.2599,43.3657,1128600.0
2015-01-22 09:30:00,49.93,50.24,49.18,49.8,2614600.0,44.0181,44.2914,43.3569,43.9035,2614600.0
2015-01-22 10:00:00,49.8,50.25,49.77,50.05,1575700.0,43.9035,44.3002,43.877,44.1239,1575700.0
2015-01-22 10:30:00,50.05,50.15,49.95,50.14,831300.0,44.1239,44.212,44.0357,44.2032,831300.0
2015-01-22 11:00:00,50.13,50.21,50.02,50.13,684300.0,44.1944,44.2649,44.0974,44.1944,684300.0
2015-01-22 11:30:00,50.15,50.2,49.93,50.1,757700.0,44.212,44.2561,44.0181,44.1679,757700.0
2015-01-22 12:00:00,50.11,50.25,50.05,50.25,743300.0,44.1768,44.3002,44.1239,44.3002,743300.0
2015-01-22 12:30:00,50.25,50.25,50.05,50.17,450800.0,44.3002,44.3002,44.1239,44.2297,450800.0
2015-01-22 13:00:00,50.17,50.23,50.0,50.08,513000.0,44.2297,44.2826,44.0798,44.1503,513000.0
2015-01-22 13:30:00,50.09,50.25,50.06,50.24,619900.0,44.1591,44.3002,44.1327,44.2914,619900.0
2015-01-22 14:00:00,50.23,50.44,50.2,50.37,848300.0,44.2826,44.4677,44.2561,44.406,848300.0
2015-01-22 14:30:00,50.38,50.65,50.36,50.59,1218700.0,44.4148,44.6528,44.3972,44.5999,1218700.0
2015-01-22 15:00:00,50.6,50.81,50.59,50.71,1199300.0,44.6087,44.7939,44.5999,44.7057,1199300.0
2015-01-22 15:30:00,50.71,50.76,50.53,50.73,2129300.0,44.7057,44.7498,44.547,44.7233,2129300.0
2015-01-23 09:30:00,50.35,51.0,50.06,50.96,1346000.0,44.3883,44.9614,44.1327,44.9261,1346000.0
2015-01-23 10:00:00,50.96,51.06,50.44,50.58,863600.0,44.9261,45.0143,44.4677,44.5911,863600.0
2015-01-23 10:30:00,50.56,50.57,50.25,50.41,652300.0,44.5735,44.5823,44.3002,44.4412,652300.0
2015-01-23 11:00:00,50.42,50.58,50.32,50.43,352300.0,44.4501,44.5911,44.3619,44.4589,352300.0
2015-01-23 11:30:00,50.43,50.44,50.21,50.22,350400.0,44.4589,44.4677,44.2649,44.2737,350400.0
2015-01-23 12:00:00,50.22,50.39,50.2,50.2,470800.0,44.2737,44.4236,44.2561,44.2561,470800.0
2015-01-23 12:30:00,50.21,50.54,50.21,50.49,479900.0,44.2649,44.5558,44.2649,44.5118,479900.0
2015-01-23 13:00:00,50.5,50.52,50.29,50.37,259800.0,44.5206,44.5382,44.3354,44.406,259800.0
2015-01-23 13:30:00,50.37,50.46,50.35,50.4,304000.0,44.406,44.4853,44.3883,44.4324,304000.0
2015-01-23 14:00:00,50.4,50.73,50.38,50.72,593400.0,44.4324,44.7233,44.4148,44.7145,593400.0
2015-01-23 14:30:00,50.72,50.75,50.44,50.46,355300.0,44.7145,44.741,44.4677,44.4853,355300.0
2015-01-23 15:00:00,50.46,50.52,50.35,50.45,414700.0,44.4853,44.5382,44.3883,44.4765,414700.0
2015-01-23 15:30:00,50.45,50.65,50.39,50.56,1153400.0,44.4765,44.6528,44.4236,44.5735,1153400.0
2015-01-26 09:30:00,50.23,50.75,50.23,50.41,1241600.0,44.2826,44.741,44.2826,44.4412,1241600.0
2015-01-26 10:00:00,50.42,50.83,50.36,50.45,865200.0,44.4501,44.8115,44.3972,44.4765,865200.0
2015-01-26 10:30:00,50.46,50.5,50.23,50.39,870100.0,44.4853,44.5206,44.2826,44.4236,870100.0
2015-01-26 11:00:00,50.38,50.47,50.15,50.27,528900.0,44.4148,44.4941,44.212,44.3178,528900.0
2015-01-26 11:30:00,50.27,50.46,50.11,50.33,668600.0,44.3178,44.4853,44.1768,44.3707,668600.0
2015-01-26 12:00:00,50.32,50.47,50.2,50.22,357400.0,44.3619,44.4941,44.2561,44.2737,357400.0
2015-01-26 12:30:00,50.22,50.29,50.13,50.2,617200.0,44.2737,44.3354,44.1944,44.2561,617200.0
2015-01-26 13:00:00,50.2,50.5,50.2,50.43,339000.0,44.2561,44.5206,44.2561,44.4589,339000.0
2015-01-26 13:30:00,50.44,50.58,50.29,50.3,495200.0,44.4677,44.5911,44.3354,44.3443,495200.0
2015-01-26 14:00:00,50.3,50.31,49.97,50.12,575400.0,44.3443,44.3531,44.0533,44.1856,575400.0
2015-01-26 14:30:00,50.13,50.21,49.95,50.0,596500.0,44.1944,44.2649,44.0357,44.0798,596500.0
2015-01-26 15:00:00,50.0,50.13,49.99,50.0,602500.0,44.0798,44.1944,44.071,44.0798,602500.0
2015-01-26 15:30:00,50.0,50.17,49.97,50.14,887500.0,44.0798,44.2297,44.0533,44.2032,887500.0
2015-01-27 09:30:00,49.29,49.47,48.91,49.42,1610200.0,43.4539,43.6125,43.1188,43.5685,1610200.0
2015-01-27 10:00:00,49.4,49.9,49.25,49.7,967700.0,43.5508,43.9916,43.4186,43.8153,967700.0
2015-01-27 10:30:00,49.69,49.7,49.08,49.13,1060800.0,43.8065,43.8153,43.2687,43.3128,1060800.0
2015-01-27 11:00:00,49.12,49.37,49.1,49.29,553100.0,43.304,43.5244,43.2863,43.4539,553100.0
2015-01-27 11:30:00,49.3,49.34,49.06,49.07,464800.0,43.4627,43.4979,43.2511,43.2599,464800.0
2015-01-27 12:00:00,49.07,49.43,49.03,49.41,363100.0,43.2599,43.5773,43.2246,43.5596,363100.0
2015-01-27 12:30:00,49.42,49.56,49.36,49.53,329100.0,43.5685,43.6919,43.5156,43.6654,329100.0
2015-01-27 13:00:00,49.53,49.67,49.46,49.63,412400.0,43.6654,43.7889,43.6037,43.7536,412400.0
2015-01-27 13:30:00,49.62,49.68,49.35,49.35,293700.0,43.7448,43.7977,43.5067,43.5067,293700.0
2015-01-27 14:00:00,49.35,49.75,49.35,49.71,488300.0,43.5067,43.8594,43.5067,43.8241,488300.0
2015-01-27 14:30:00,49.72,49.76,49.47,49.48,477800.0,43.8329,43.8682,43.6125,43.6214,477800.0
2015-01-27 15:00:00,49.49,49.6,49.25,49.27,877700.0,43.6302,43.7271,43.4186,43.4362,877700.0
2015-01-27 15:30:00,49.27,49.36,49.1,49.17,852500.0,43.4362,43.5156,43.2863,43.3481,852500.0
2015-01-28 09:30:00,49.5,49.91,49.39,49.68,998300.0,43.639,44.0004,43.542,43.7977,998300.0
2015-01-28 10:00:00,49.69,49.81,49.55,49.71,821900.0,43.8065,43.9123,43.6831,43.8241,821900.0
2015-01-28 10:30:00,49.71,49.77,49.21,49.36,534500.0,43.8241,43.877,43.3833,43.5156,534500.0
2015-01-28 11:00:00,49.35,49.49,49.26,49.35,370600.0,43.5067,43.6302,43.4274,43.5067,370600.0
2015-01-28 11:30:00,49.35,49.47,49.24,49.28,345500.0,43.5067,43.6125,43.4098,43.445,345500.0
2015-01-28 12:00:00,49.28,49.43,49.25,49.34,250500.0,43.445,43.5773,43.4186,43.4979,250500.0
2015-01-28 12:30:00,49.35,49.42,49.28,49.3,271700.0,43.5067,43.5685,43.445,43.4627,271700.0
2015-01-28 13:00:00,49.3,49.32,49.13,49.2,381200.0,43.4627,43.4803,43.3128,43.3745,381200.0
2015-01-28 13:30:00,49.2,49.46,49.19,49.39,363200.0,43.3745,43.6037,43.3657,43.542,363200.0
2015-01-28 14:00:00,49.38,49.58,49.11,49.13,703300.0,43.5332,43.7095,43.2952,43.3128,703300.0
2015-01-28 14:30:00,49.13,49.18,48.87,48.99,821700.0,43.3128,43.3569,43.0836,43.1894,821700.0
2015-01-28 15:00:00,49.0,49.09,48.56,48.66,796000.0,43.1982,43.2775,42.8103,42.8984,796000.0
2015-01-28 15:30:00,48.67,48.67,48.28,48.48,1851700.0,42.9073,42.9073,42.5634,42.7398,1851700.0
2015-01-29 09:30:00,48.67,48.95,48.2,48.64,973600.0,42.9073,43.1541,42.4929,42.8808,973600.0
2015-01-29 10:00:00,48.63,48.92,48.39,48.89,619300.0,42.872,43.1277,42.6604,43.1012,619300.0
2015-01-29 10:30:00,48.9,49.11,48.85,49.07,705700.0,43.11,43.2952,43.0659,43.2599,705700.0
2015-01-29 11:00:00,49.07,49.08,48.7,48.89,610000.0,43.2599,43.2687,42.9337,43.1012,610000.0
2015-01-29 11:30:00,48.89,49.25,48.85,49.2,579200.0,43.1012,43.4186,43.0659,43.3745,579200.0
2015-01-29 12:00:00,49.21,49.33,49.14,49.17,387100.0,43.3833,43.4891,43.3216,43.3481,387100.0
2015-01-29 12:30:00,49.16,49.33,49.1,49.32,301700.0,43.3392,43.4891,43.2863,43.4803,301700.0
2015-01-29 13:00:00,49.33,49.6,49.1,49.57,543200.0,43.4891,43.7271,43.2863,43.7007,543200.0
2015-01-29 13:30:00,49.56,49.9,49.51,49.82,730400.0,43.6919,43.9916,43.6478,43.9211,730400.0
2015-01-29 14:00:00,49.82,50.0,49.69,49.96,662400.0,43.9211,44.0798,43.8065,44.0445,662400.0
2015-01-29 14:30:00,49.96,50.03,49.76,49.8,481000.0,44.0445,44.1062,43.8682,43.9035,481000.0
2015-01-29 15:00:00,49.8,50.2,49.74,50.17,860200.0,43.9035,44.2561,43.8506,44.2297,860200.0
2015-01-29 15:30:00,50.17,50.35,50.07,50.22,1411500.0,44.2297,44.3883,44.1415,44.2737,1411500.0
2015-01-30 09:30:00,49.33,49.8,49.0,49.01,973800.0,43.4891,43.9035,43.1982,43.207,973800.0
2015-01-30 10:00:00,49.01,49.03,48.27,48.44,1798400.0,43.207,43.2246,42.5546,42.7045,1798400.0
2015-01-30 10:30:00,48.44,48.78,48.11,48.71,1245500.0,42.7045,43.0042,42.4136,42.9425,1245500.0
2015-01-30 11:00:00,48.7,48.8,48.49,48.68,661700.0,42.9337,43.0219,42.7486,42.9161,661700.0
2015-01-30 11:30:00,48.68,48.75,48.55,48.71,746400.0,42.9161,42.9778,42.8015,42.9425,746400.0
2015-01-30 12:00:00,48.74,49.14,48.73,49.02,675700.0,42.969,43.3216,42.9602,43.2158,675700.0
2015-01-30 12:30:00,49.03,49.03,48.64,48.66,553000.0,43.2246,43.2246,42.8808,42.8984,553000.0
2015-01-30 13:00:00,48.66,48.83,48.66,48.81,340500.0,42.8984,43.0483,42.8984,43.0307,340500.0
2015-01-30 13:30:00,48.8,49.01,48.74,48.94,427900.0,43.0219,43.207,42.969,43.1453,427900.0
2015-01-30 14:00:00,48.93,48.93,48.2,48.27,989300.0,43.1365,43.1365,42.4929,42.5546,989300.0
2015-01-30 14:30:00,48.27,48.46,47.01,47.72,2974300.0,42.5546,42.7221,41.4438,42.0697,2974300.0
2015-01-30 15:00:00,47.72,47.83,47.33,47.45,1886300.0,42.0697,42.1667,41.7259,41.8317,1886300.0
2015-01-30 15:30:00,47.44,47.58,47.24,47.32,2109600.0,41.8229,41.9463,41.6466,41.7171,2109600.0
2015-02-02 09:30:00,47.1,47.16,44.92,45.03,4636100.0,41.5232,41.5761,39.6013,39.6983,4636100.0
2015-02-02 10:00:00,45.03,46.1,44.81,45.79,3333100.0,39.6983,40.6416,39.5043,40.3683,3333100.0
2015-02-02 10:30:00,45.79,46.21,45.7,45.76,1641600.0,40.3683,40.7385,40.2889,40.3418,1641600.0
2015-02-02 11:00:00,45.76,46.41,45.75,46.24,1282200.0,40.3418,40.9149,40.333,40.765,1282200.0
2015-02-02 11:30:00,46.25,46.56,46.11,46.35,862900.0,40.7738,41.0471,40.6504,40.862,862900.0
2015-02-02 12:00:00,46.36,46.37,46.04,46.25,757500.0,40.8708,40.8796,40.5887,40.7738,757500.0
2015-02-02 12:30:00,46.25,46.44,46.06,46.09,322200.0,40.7738,40.9413,40.6063,40.6327,322200.0
2015-02-02 13:00:00,46.1,46.37,46.0,46.2,376500.0,40.6416,40.8796,40.5534,40.7297,376500.0
2015-02-02 13:30:00,46.21,46.29,45.7,45.75,675600.0,40.7385,40.8091,40.2889,40.333,675600.0
2015-02-02 14:00:00,45.73,45.96,45.63,45.96,867300.0,40.3154,40.5181,40.2272,40.5181,867300.0
2015-02-02 14:30:00,45.97,46.01,45.7,45.94,749800.0,40.527,40.5622,40.2889,40.5005,749800.0
2015-02-02 15:00:00,45.94,46.26,45.83,46.15,941300.0,40.5005,40.7826,40.4035,40.6856,941300.0
2015-02-02 15:30:00,46.15,46.63,46.04,46.53,2122700.0,40.6856,41.1088,40.5887,41.0206,2122700.0
2015-02-03 09:30:00,45.0,45.96,44.93,45.38,3548300.0,39.6718,40.5181,39.6101,40.0068,3548300.0
2015-02-03 10:00:00,45.39,45.85,45.31,45.48,2165300.0,40.0156,40.4212,39.9451,40.095,2165300.0
2015-02-03 10:30:00,45.48,45.82,45.38,45.76,1180800.0,40.095,40.3947,40.0068,40.3418,1180800.0
2015-02-03 11:00:00,45.75,46.21,45.68,46.19,1155300.0,40.333,40.7385,40.2713,40.7209,1155300.0
2015-02-03 11:30:00,46.2,46.23,45.84,45.86,1175800.0,40.7297,40.7562,40.4123,40.43,1175800.0
2015-02-03 12:00:00,45.86,46.19,45.75,45.83,923100.0,40.43,40.7209,40.333,40.4035,923100.0
2015-02-03 12:30:00,45.84,46.14,45.82,46.01,664300.0,40.4123,40.6768,40.3947,40.5622,664300.0
2015-02-03 13:00:00,46.01,46.08,45.87,45.97,642700.0,40.5622,40.6239,40.4388,40.527,642700.0
2015-02-03 13:30:00,45.97,46.19,45.89,46.07,627100.0,40.527,40.7209,40.4564,40.6151,627100.0
2015-02-03 14:00:00,46.07,46.19,45.86,45.89,940600.0,40.6151,40.7209,40.43,40.4564,940600.0
2015-02-03 14:30:00,45.9,46.01,45.81,45.96,676400.0,40.4652,40.5622,40.3859,40.5181,676400.0
2015-02-03 15:00:00,45.96,46.05,45.82,45.85,896700.0,40.5181,40.5975,40.3947,40.4212,896700.0
2015-02-03 15:30:00,45.86,46.06,45.83,46.01,1296100.0,40.43,40.6063,40.4035,40.5622,1296100.0
2015-02-04 09:30:00,46.55,47.12,46.43,46.96,1475700.0,41.0383,41.5408,40.9325,41.3997,1475700.0
2015-02-04 10:00:00,46.96,47.06,46.56,47.0,1176200.0,41.3997,41.4879,41.0471,41.435,1176200.0
2015-02-04 10:30:00,47.0,47.31,46.74,47.02,1047300.0,41.435,41.7083,41.2058,41.4526,1047300.0
2015-02-04 11:00:00,47.01,47.09,46.84,47.01,679900.0,41.4438,41.5143,41.2939,41.4438,679900.0
2015-02-04 11:30:00,47.0,47.16,46.97,47.07,628200.0,41.435,41.5761,41.4085,41.4967,628200.0
2015-02-04 12:00:00,47.09,47.45,47.06,47.24,603300.0,41.5143,41.8317,41.4879,41.6466,603300.0
2015-02-04 12:30:00,47.23,47.35,47.13,47.14,529100.0,41.6378,41.7436,41.5496,41.5584,529100.0
2015-02-04 13:00:00,47.15,47.34,47.1,47.34,395200.0,41.5672,41.7347,41.5232,41.7347,395200.0
2015-02-04 13:30:00,47.33,47.37,47.21,47.25,473600.0,41.7259,41.7612,41.6201,41.6554,473600.0
2015-02-04 14:00:00,47.25,47.32,47.11,47.23,473800.0,41.6554,41.7171,41.532,41.6378,473800.0
2015-02-04 14:30:00,47.23,47.26,47.11,47.17,486700.0,41.6378,41.6642,41.532,41.5849,486700.0
2015-02-04 15:00:00,47.16,47.31,47.12,47.3,755200.0,41.5761,41.7083,41.5408,41.6995,755200.0
2015-02-04 15:30:00,47.3,47.34,46.77,46.97,1849200.0,41.6995,41.7347,41.2322,41.4085,1849200.0
2015-02-05 09:30:00,46.93,46.98,46.36,46.52,1355900.0,41.3733,41.4174,40.8708,41.0118,1355900.0
2015-02-05 10:00:00,46.51,46.53,46.2,46.34,875700.0,41.003,41.0206,40.7297,40.8531,875700.0
2015-02-05 10:30:00,46.34,46.42,45.94,46.11,1075600.0,40.8531,40.9237,40.5005,40.6504,1075600.0
2015-02-05 11:00:00,46.11,46.12,45.75,45.85,870000.0,40.6504,40.6592,40.333,40.4212,870000.0
2015-02-05 11:30:00,45.85,45.88,45.41,45.56,834700.0,40.4212,40.4476,40.0333,40.1655,834700.0
2015-02-05 12:00:00,45.56,45.66,45.27,45.63,886300.0,40.1655,40.2537,39.9098,40.2272,886300.0
2015-02-05 12:30:00,45.63,45.83,45.53,45.81,472400.0,40.2272,40.4035,40.1391,40.3859,472400.0
2015-02-05 13:00:00,45.8,46.05,45.79,45.95,344500.0,40.3771,40.5975,40.3683,40.5093,344500.0
2015-02-05 13:30:00,45.95,46.23,45.94,46.23,641200.0,40.5093,40.7562,40.5005,40.7562,641200.0
2015-02-05 14:00:00,46.23,46.31,46.06,46.09,509800.0,40.7562,40.8267,40.6063,40.6327,509800.0
2015-02-05 14:30:00,46.09,46.25,45.97,45.98,460800.0,40.6327,40.7738,40.527,40.5358,460800.0
2015-02-05 15:00:00,45.98,46.06,45.95,46.04,539400.0,40.5358,40.6063,40.5093,40.5887,539400.0
2015-02-05 15:30:00,46.04,46.15,45.98,46.14,1181300.0,40.5887,40.6856,40.5358,40.6768,1181300.0
2015-02-06 09:30:00,45.97,46.04,45.37,45.52,1106400.0,40.527,40.5887,39.998,40.1302,1106400.0
2015-02-06 10:00:00,45.52,45.63,45.34,45.55,1181100.0,40.1302,40.2272,39.9715,40.1567,1181100.0
2015-02-06 10:30:00,45.55,46.17,45.51,46.15,987200.0,40.1567,40.7033,40.1214,40.6856,987200.0
2015-02-06 11:00:00,46.16,46.68,46.15,46.45,1042400.0,40.6945,41.1529,40.6856,40.9501,1042400.0
2015-02-06 11:30:00,46.46,46.64,46.35,46.37,505500.0,40.9589,41.1176,40.862,40.8796,505500.0
2015-02-06 12:00:00,46.37,46.42,46.06,46.07,436800.0,40.8796,40.9237,40.6063,40.6151,436800.0
2015-02-06 12:30:00,46.07,46.09,45.78,46.05,604700.0,40.6151,40.6327,40.3595,40.5975,604700.0
2015-02-06 13:00:00,46.05,46.07,45.5,45.64,442800.0,40.5975,40.6151,40.1126,40.236,442800.0
2015-02-06 13:30:00,45.64,45.8,45.49,45.78,437200.0,40.236,40.3771,40.1038,40.3595,437200.0
2015-02-06 14:00:00,45.79,45.88,45.65,45.8,442000.0,40.3683,40.4476,40.2448,40.3771,442000.0
2015-02-06 14:30:00,45.8,45.87,45.63,45.64,381000.0,40.3771,40.4388,40.2272,40.236,381000.0
2015-02-06 15:00:00,45.65,45.7,45.47,45.5,558200.0,40.2448,40.2889,40.0862,40.1126,558200.0
2015-02-06 15:30:00,45.5,45.54,45.29,45.5,1437100.0,40.1126,40.1479,39.9275,40.1126,1437100.0
2015-02-09 09:30:00,44.5,44.88,43.71,43.8,2767800.0,39.231,39.566,38.5345,38.6139,2767800.0
2015-02-09 10:00:00,43.8,44.27,43.75,44.2,1859400.0,38.6139,39.0282,38.5698,38.9665,1859400.0
2015-02-09 10:30:00,44.2,44.21,43.91,44.11,1325600.0,38.9665,38.9753,38.7109,38.8872,1325600.0
2015-02-09 11:00:00,44.11,44.22,43.9,44.15,716900.0,38.8872,38.9842,38.7021,38.9224,716900.0
2015-02-09 11:30:00,44.15,44.3,44.08,44.27,647600.0,38.9224,39.0547,38.8607,39.0282,647600.0
2015-02-09 12:00:00,44.28,44.39,44.22,44.33,503900.0,39.0371,39.134,38.9842,39.0811,503900.0
2015-02-09 12:30:00,44.33,44.34,44.1,44.27,556000.0,39.0811,39.09,38.8784,39.0282,556000.0
2015-02-09 13:00:00,44.27,44.44,44.25,44.31,727600.0,39.0282,39.1781,39.0106,39.0635,727600.0
2015-02-09 13:30:00,44.3,44.44,44.12,44.19,523400.0,39.0547,39.1781,38.896,38.9577,523400.0
2015-02-09 14:00:00,44.18,44.42,44.17,44.37,496300.0,38.9489,39.1605,38.9401,39.1164,496300.0
2015-02-09 14:30:00,44.37,44.44,44.32,44.34,516500.0,39.1164,39.1781,39.0723,39.09,516500.0
2015-02-09 15:00:00,44.35,44.4,44.23,44.38,661700.0,39.0988,39.1428,38.993,39.1252,661700.0
2015-02-09 15:30:00,44.39,44.49,44.3,44.44,1416600.0,39.134,39.2222,39.0547,39.1781,1416600.0
2015-02-10 09:30:00,45.13,45.74,44.75,45.73,1914500.0,39.7864,40.3242,39.4514,40.3154,1914500.0
2015-02-10 10:00:00,45.72,45.73,45.08,45.13,1158600.0,40.3066,40.3154,39.7423,39.7864,1158600.0
2015-02-10 10:30:00,45.13,45.21,44.8,44.85,644200.0,39.7864,39.8569,39.4955,39.5396,644200.0
2015-02-10 11:00:00,44.85,45.1,44.74,45.01,597800.0,39.5396,39.76,39.4426,39.6806,597800.0
2015-02-10 11:30:00,45.01,45.21,44.97,45.13,745700.0,39.6806,39.8569,39.6454,39.7864,745700.0
2015-02-10 12:00:00,45.13,45.27,45.0,45.18,678300.0,39.7864,39.9098,39.6718,39.8305,678300.0
2015-02-10 12:30:00,45.19,45.22,44.91,45.06,442300.0,39.8393,39.8658,39.5925,39.7247,442300.0
2015-02-10 13:00:00,45.07,45.25,44.97,45.15,584800.0,39.7335,39.8922,39.6454,39.804,584800.0
2015-02-10 13:30:00,45.15,45.31,45.07,45.23,487100.0,39.804,39.9451,39.7335,39.8746,487100.0
2015-02-10 14:00:00,45.23,45.25,45.07,45.18,344100.0,39.8746,39.8922,39.7335,39.8305,344100.0
2015-02-10 14:30:00,45.18,45.43,45.13,45.42,551600.0,39.8305,40.0509,39.7864,40.0421,551600.0
2015-02-10 15:00:00,45.41,45.47,45.16,45.27,608400.0,40.0333,40.0862,39.8129,39.9098,608400.0
2015-02-10 15:30:00,45.27,45.38,45.25,45.3,1287300.0,39.9098,40.0068,39.8922,39.9363,1287300.0
2015-02-11 09:30:00,45.78,45.93,45.47,45.75,1038800.0,40.3595,40.4917,40.0862,40.333,1038800.0
2015-02-11 10:00:00,45.76,45.78,45.09,45.2,898400.0,40.3418,40.3595,39.7511,39.8481,898400.0
2015-02-11 10:30:00,45.19,45.62,45.19,45.41,709900.0,39.8393,40.2184,39.8393,40.0333,709900.0
2015-02-11 11:00:00,45.41,45.5,45.25,45.28,559000.0,40.0333,40.1126,39.8922,39.9187,559000.0
2015-02-11 11:30:00,45.27,45.38,45.21,45.24,489600.0,39.9098,40.0068,39.8569,39.8834,489600.0
2015-02-11 12:00:00,45.24,45.27,45.0,45.23,682800.0,39.8834,39.9098,39.6718,39.8746,682800.0
2015-02-11 12:30:00,45.23,45.23,44.8,44.8,678400.0,39.8746,39.8746,39.4955,39.4955,678400.0
2015-02-11 13:00:00,44.8,45.0,44.8,44.98,560500.0,39.4955,39.6718,39.4955,39.6542,560500.0
2015-02-11 13:30:00,44.98,45.18,44.96,45.14,337700.0,39.6542,39.8305,39.6365,39.7952,337700.0
2015-02-11 14:00:00,45.14,45.17,45.0,45.03,337700.0,39.7952,39.8217,39.6718,39.6983,337700.0
2015-02-11 14:30:00,45.02,45.18,44.97,45.11,436000.0,39.6894,39.8305,39.6454,39.7688,436000.0
2015-02-11 15:00:00,45.12,45.24,45.1,45.17,631200.0,39.7776,39.8834,39.76,39.8217,631200.0
2015-02-11 15:30:00,45.18,45.2,44.87,44.97,1256200.0,39.8305,39.8481,39.5572,39.6454,1256200.0
2015-02-12 09:30:00,44.35,44.35,43.73,43.94,2588800.0,39.0988,39.0988,38.5522,38.7373,2588800.0
2015-02-12 10:00:00,43.94,44.62,43.92,44.42,1384600.0,38.7373,39.3368,38.7197,39.1605,1384600.0
2015-02-12 10:30:00,44.42,44.9,44.35,44.65,1293800.0,39.1605,39.5836,39.0988,39.3632,1293800.0
2015-02-12 11:00:00,44.65,44.75,44.41,44.61,717600.0,39.3632,39.4514,39.1517,39.328,717600.0
2015-02-12 11:30:00,44.61,44.77,44.46,44.61,637700.0,39.328,39.469,39.1957,39.328,637700.0
2015-02-12 12:00:00,44.62,44.75,44.56,44.7,524300.0,39.3368,39.4514,39.2839,39.4073,524300.0
2015-02-12 12:30:00,44.7,44.86,44.65,44.86,508700.0,39.4073,39.5484,39.3632,39.5484,508700.0
2015-02-12 13:00:00,44.85,44.86,44.7,44.74,563000.0,39.5396,39.5484,39.4073,39.4426,563000.0
2015-02-12 13:30:00,44.75,44.81,44.58,44.68,629700.0,39.4514,39.5043,39.3015,39.3897,629700.0
2015-02-12 14:00:00,44.67,44.7,44.4,44.41,763400.0,39.3809,39.4073,39.1428,39.1517,763400.0
2015-02-12 14:30:00,44.4,44.59,44.35,44.48,1761400.0,39.1428,39.3104,39.0988,39.2134,1761400.0
2015-02-12 15:00:00,44.48,44.54,44.44,44.47,989600.0,39.2134,39.2663,39.1781,39.2046,989600.0
2015-02-12 15:30:00,44.46,44.84,44.46,44.81,2074800.0,39.1957,39.5308,39.1957,39.5043,2074800.0
2015-02-13 09:30:00,44.08,44.25,43.35,43.71,3559700.0,38.8607,39.0106,38.2172,38.5345,3559700.0
2015-02-13 10:00:00,43.7,44.0,43.63,43.93,1802000.0,38.5257,38.7902,38.464,38.7285,1802000.0
2015-02-13 10:30:00,43.93,44.0,43.74,43.99,1045300.0,38.7285,38.7902,38.561,38.7814,1045300.0
2015-02-13 11:00:00,43.99,44.17,43.95,43.98,854100.0,38.7814,38.9401,38.7461,38.7726,854100.0
2015-02-13 11:30:00,43.99,44.1,43.97,43.98,1070600.0,38.7814,38.8784,38.7638,38.7726,1070600.0
2015-02-13 12:00:00,43.98,44.2,43.92,44.14,967900.0,38.7726,38.9665,38.7197,38.9136,967900.0
2015-02-13 12:30:00,44.15,44.19,44.0,44.07,665300.0,38.9224,38.9577,38.7902,38.8519,665300.0
2015-02-13 13:00:00,44.06,44.15,44.04,44.07,727400.0,38.8431,38.9224,38.8255,38.8519,727400.0
2015-02-13 13:30:00,44.06,44.4,44.04,44.37,840900.0,38.8431,39.1428,38.8255,39.1164,840900.0
2015-02-13 14:00:00,44.37,44.4,44.17,44.22,581700.0,39.1164,39.1428,38.9401,38.9842,581700.0
2015-02-13 14:30:00,44.22,44.38,44.17,44.32,574200.0,38.9842,39.1252,38.9401,39.0723,574200.0
2015-02-13 15:00:00,44.32,44.46,44.29,44.41,781200.0,39.0723,39.1957,39.0459,39.1517,781200.0
2015-02-13 15:30:00,44.4,44.53,44.36,44.48,1521800.0,39.1428,39.2575,39.1076,39.2134,1521800.0
2015-02-17 09:30:00,44.78,45.32,44.75,45.28,1477800.0,39.4779,39.9539,39.4514,39.9187,1477800.0
2015-02-17 10:00:00,45.28,45.32,44.93,45.1,1203700.0,39.9187,39.9539,39.6101,39.76,1203700.0
2015-02-17 10:30:00,45.1,45.17,44.68,44.68,1017700.0,39.76,39.8217,39.3897,39.3897,1017700.0
2015-02-17 11:00:00,44.69,44.83,44.68,44.78,759200.0,39.3985,39.5219,39.3897,39.4779,759200.0
2015-02-17 11:30:00,44.78,44.97,44.72,44.93,676700.0,39.4779,39.6454,39.425,39.6101,676700.0
2015-02-17 12:00:00,44.93,45.02,44.9,44.98,662500.0,39.6101,39.6894,39.5836,39.6542,662500.0
2015-02-17 12:30:00,44.97,45.11,44.95,45.03,431500.0,39.6454,39.7688,39.6277,39.6983,431500.0
2015-02-17 13:00:00,45.03,45.12,44.97,45.12,535900.0,39.6983,39.7776,39.6454,39.7776,535900.0
2015-02-17 13:30:00,45.12,45.21,44.9,44.94,470500.0,39.7776,39.8569,39.5836,39.6189,470500.0
2015-02-17 14:00:00,44.93,45.0,44.71,44.73,846900.0,39.6101,39.6718,39.4161,39.4338,846900.0
2015-02-17 14:30:00,44.73,44.92,44.62,44.91,756600.0,39.4338,39.6013,39.3368,39.5925,756600.0
2015-02-17 15:00:00,44.92,44.99,44.75,44.76,683300.0,39.6013,39.663,39.4514,39.4602,683300.0
2015-02-17 15:30:00,44.77,44.83,44.67,44.75,1319700.0,39.469,39.5219,39.3809,39.4514,1319700.0
2015-02-18 09:30:00,45.15,45.43,44.76,44.8,1176300.0,39.8832,40.1305,39.5387,39.574,1176300.0
2015-02-18 10:00:00,44.81,44.87,44.66,44.77,836700.0,39.5828,39.6358,39.4503,39.5475,836700.0
2015-02-18 10:30:00,44.77,45.07,44.77,44.91,633100.0,39.5475,39.8125,39.5475,39.6712,633100.0
2015-02-18 11:00:00,44.91,45.11,44.9,45.08,467300.0,39.6712,39.8478,39.6623,39.8213,467300.0
2015-02-18 11:30:00,45.08,45.29,45.03,45.12,653800.0,39.8213,40.0068,39.7772,39.8567,653800.0
2015-02-18 12:00:00,45.13,45.19,44.85,44.9,341600.0,39.8655,39.9185,39.6182,39.6623,341600.0
2015-02-18 12:30:00,44.9,44.94,44.82,44.88,448700.0,39.6623,39.6977,39.5917,39.6447,448700.0
2015-02-18 13:00:00,44.89,44.89,44.65,44.73,432600.0,39.6535,39.6535,39.4415,39.5122,432600.0
2015-02-18 13:30:00,44.74,44.97,44.71,44.8,422000.0,39.521,39.7242,39.4945,39.574,422000.0
2015-02-18 14:00:00,44.81,44.94,44.73,44.76,477200.0,39.5828,39.6977,39.5122,39.5387,477200.0
2015-02-18 14:30:00,44.77,45.11,44.76,45.07,557100.0,39.5475,39.8478,39.5387,39.8125,557100.0
2015-02-18 15:00:00,45.07,45.3,45.06,45.27,639900.0,39.8125,40.0157,39.8037,39.9892,639900.0
2015-02-18 15:30:00,45.28,45.45,45.26,45.27,1341100.0,39.998,40.1482,39.9803,39.9892,1341100.0
2015-02-19 09:30:00,46.86,47.39,46.71,47.1,3740600.0,41.3937,41.8619,41.2612,41.6057,3740600.0
2015-02-19 10:00:00,47.11,47.23,46.61,46.86,1370300.0,41.6145,41.7205,41.1729,41.3937,1370300.0
2015-02-19 10:30:00,46.86,47.08,46.75,46.76,670700.0,41.3937,41.588,41.2965,41.3054,670700.0
2015-02-19 11:00:00,46.76,46.76,46.33,46.48,1090100.0,41.3054,41.3054,40.9255,41.058,1090100.0
2015-02-19 11:30:00,46.47,46.49,46.01,46.09,817000.0,41.0492,41.0669,40.6429,40.7135,817000.0
2015-02-19 12:00:00,46.08,46.41,46.04,46.29,581600.0,40.7047,40.9962,40.6694,40.8902,581600.0
2015-02-19 12:30:00,46.29,46.37,46.15,46.2,538100.0,40.8902,40.9609,40.7665,40.8107,538100.0
2015-02-19 13:00:00,46.2,46.39,46.12,46.39,523000.0,40.8107,40.9785,40.74,40.9785,523000.0
2015-02-19 13:30:00,46.38,46.47,46.24,46.35,529100.0,40.9697,41.0492,40.846,40.9432,529100.0
2015-02-19 14:00:00,46.35,46.35,46.16,46.22,572100.0,40.9432,40.9432,40.7754,40.8284,572100.0
2015-02-19 14:30:00,46.22,46.31,46.05,46.08,668400.0,40.8284,40.9079,40.6782,40.7047,668400.0
2015-02-19 15:00:00,46.08,46.22,46.01,46.02,616500.0,40.7047,40.8284,40.6429,40.6517,616500.0
2015-02-19 15:30:00,46.02,46.07,45.83,45.93,1545000.0,40.6517,40.6959,40.4839,40.5722,1545000.0
2015-02-20 09:30:00,45.73,46.1,45.51,45.74,1166400.0,40.3955,40.7224,40.2012,40.4044,1166400.0
2015-02-20 10:00:00,45.74,46.27,45.73,46.18,1107500.0,40.4044,40.8725,40.3955,40.793,1107500.0
2015-02-20 10:30:00,46.18,46.3,46.04,46.16,569100.0,40.793,40.899,40.6694,40.7754,569100.0
2015-02-20 11:00:00,46.16,46.29,46.07,46.21,506400.0,40.7754,40.8902,40.6959,40.8195,506400.0
2015-02-20 11:30:00,46.21,46.5,46.2,46.49,550900.0,40.8195,41.0757,40.8107,41.0669,550900.0
2015-02-20 12:00:00,46.49,46.52,46.33,46.36,471300.0,41.0669,41.0934,40.9255,40.952,471300.0
2015-02-20 12:30:00,46.36,46.5,46.29,46.48,496500.0,40.952,41.0757,40.8902,41.058,496500.0
2015-02-20 13:00:00,46.47,46.75,46.46,46.74,1168800.0,41.0492,41.2965,41.0404,41.2877,1168800.0
2015-02-20 13:30:00,46.74,47.33,46.73,47.3,1542900.0,41.2877,41.8089,41.2789,41.7824,1542900.0
2015-02-20 14:00:00,47.3,47.31,47.06,47.22,855600.0,41.7824,41.7912,41.5704,41.7117,855600.0
2015-02-20 14:30:00,47.22,47.22,46.94,47.13,912300.0,41.7117,41.7117,41.4644,41.6322,912300.0
2015-02-20 15:00:00,47.13,47.21,47.12,47.18,787500.0,41.6322,41.7029,41.6234,41.6764,787500.0
2015-02-20 15:30:00,47.19,47.48,47.13,47.45,2210800.0,41.6852,41.9414,41.6322,41.9149,2210800.0
2015-02-23 09:30:00,47.97,48.27,47.63,47.68,1370500.0,42.3742,42.6392,42.0739,42.1181,1370500.0
2015-02-23 10:00:00,47.67,47.68,47.37,47.52,1388500.0,42.1092,42.1181,41.8442,41.9767,1388500.0
2015-02-23 10:30:00,47.51,47.54,47.28,47.36,832000.0,41.9679,41.9944,41.7647,41.8354,832000.0
2015-02-23 11:00:00,47.35,47.6,47.35,47.52,808600.0,41.8265,42.0474,41.8265,41.9767,808600.0
2015-02-23 11:30:00,47.52,47.6,47.38,47.46,598300.0,41.9767,42.0474,41.853,41.9237,598300.0
2015-02-23 12:00:00,47.46,47.6,47.31,47.37,575300.0,41.9237,42.0474,41.7912,41.8442,575300.0
2015-02-23 12:30:00,47.37,47.41,47.08,47.17,559300.0,41.8442,41.8795,41.588,41.6675,559300.0
2015-02-23 13:00:00,47.17,47.3,47.08,47.16,432800.0,41.6675,41.7824,41.588,41.6587,432800.0
2015-02-23 13:30:00,47.17,47.21,46.91,47.04,984300.0,41.6675,41.7029,41.4379,41.5527,984300.0
2015-02-23 14:00:00,47.05,47.15,47.01,47.07,648500.0,41.5615,41.6499,41.5262,41.5792,648500.0
2015-02-23 14:30:00,47.07,47.16,46.94,46.94,760800.0,41.5792,41.6587,41.4644,41.4644,760800.0
2015-02-23 15:00:00,46.95,47.04,46.86,46.99,577100.0,41.4732,41.5527,41.3937,41.5085,577100.0
2015-02-23 15:30:00,47.0,47.23,46.99,47.2,1316400.0,41.5174,41.7205,41.5085,41.694,1316400.0
2015-02-24 09:30:00,46.9,47.0,46.4,46.97,1682800.0,41.429,41.5174,40.9874,41.4909,1682800.0
2015-02-24 10:00:00,46.96,47.05,46.69,46.95,1202100.0,41.482,41.5615,41.2435,41.4732,1202100.0
2015-02-24 10:30:00,46.96,47.35,46.94,47.32,1106000.0,41.482,41.8265,41.4644,41.8,1106000.0
2015-02-24 11:00:00,47.31,47.38,47.16,47.37,525600.0,41.7912,41.853,41.6587,41.8442,525600.0
2015-02-24 11:30:00,47.37,47.5,47.32,47.36,427200.0,41.8442,41.959,41.8,41.8354,427200.0
2015-02-24 12:00:00,47.37,47.41,47.14,47.2,464900.0,41.8442,41.8795,41.641,41.694,464900.0
2015-02-24 12:30:00,47.19,47.27,47.11,47.15,378900.0,41.6852,41.7559,41.6145,41.6499,378900.0
2015-02-24 13:00:00,47.16,47.34,47.13,47.32,335500.0,41.6587,41.8177,41.6322,41.8,335500.0
2015-02-24 13:30:00,47.32,47.59,47.26,47.55,466700.0,41.8,42.0385,41.747,42.0032,466700.0
2015-02-24 14:00:00,47.55,47.68,47.47,47.56,335300.0,42.0032,42.1181,41.9325,42.012,335300.0
2015-02-24 14:30:00,47.56,47.94,47.53,47.89,738000.0,42.012,42.3477,41.9855,42.3036,738000.0
2015-02-24 15:00:00,47.9,48.11,47.85,48.02,1591500.0,42.3124,42.4979,42.2682,42.4184,1591500.0
2015-02-24 15:30:00,48.02,48.27,48.01,48.04,1466600.0,42.4184,42.6392,42.4096,42.4361,1466600.0
2015-02-25 09:30:00,47.93,47.98,47.63,47.94,698000.0,42.3389,42.3831,42.0739,42.3477,698000.0
2015-02-25 10:00:00,47.94,48.01,47.65,47.69,587200.0,42.3477,42.4096,42.0915,42.1269,587200.0
2015-02-25 10:30:00,47.69,47.88,47.66,47.84,453100.0,42.1269,42.2947,42.1004,42.2594,453100.0
2015-02-25 11:00:00,47.84,47.87,47.5,47.5,480600.0,42.2594,42.2859,41.959,41.959,480600.0
2015-02-25 11:30:00,47.5,47.58,47.15,47.15,887300.0,41.959,42.0297,41.6499,41.6499,887300.0
2015-02-25 12:00:00,47.16,47.3,47.03,47.05,622200.0,41.6587,41.7824,41.5439,41.5615,622200.0
2015-02-25 12:30:00,47.05,47.25,47.04,47.1,590400.0,41.5615,41.7382,41.5527,41.6057,590400.0
2015-02-25 13:00:00,47.11,47.2,47.03,47.07,624500.0,41.6145,41.694,41.5439,41.5792,624500.0
2015-02-25 13:30:00,47.08,47.2,47.05,47.19,428200.0,41.588,41.694,41.5615,41.6852,428200.0
2015-02-25 14:00:00,47.18,47.2,46.97,47.06,1067300.0,41.6764,41.694,41.4909,41.5704,1067300.0
2015-02-25 14:30:00,47.07,47.07,46.89,46.99,724900.0,41.5792,41.5792,41.4202,41.5085,724900.0
2015-02-25 15:00:00,46.98,46.99,46.69,46.72,1048600.0,41.4997,41.5085,41.2435,41.27,1048600.0
2015-02-25 15:30:00,46.71,46.84,46.6,46.82,1347100.0,41.2612,41.376,41.164,41.3584,1347100.0
2015-02-26 09:30:00,47.2,47.38,46.8,46.8,1554100.0,41.694,41.853,41.3407,41.3407,1554100.0
2015-02-26 10:00:00,46.8,46.91,46.52,46.68,940700.0,41.3407,41.4379,41.0934,41.2347,940700.0
2015-02-26 10:30:00,46.67,46.71,46.26,46.34,1371500.0,41.2259,41.2612,40.8637,40.9344,1371500.0
2015-02-26 11:00:00,46.34,46.4,46.05,46.09,1076800.0,40.9344,40.9874,40.6782,40.7135,1076800.0
2015-02-26 11:30:00,46.09,46.11,45.92,46.08,922900.0,40.7135,40.7312,40.5634,40.7047,922900.0
2015-02-26 12:00:00,46.08,46.08,45.61,45.63,881700.0,40.7047,40.7047,40.2895,40.3072,881700.0
2015-02-26 12:30:00,45.63,45.98,45.57,45.91,675300.0,40.3072,40.6164,40.2542,40.5545,675300.0
2015-02-26 13:00:00,45.91,46.08,45.81,46.01,444200.0,40.5545,40.7047,40.4662,40.6429,444200.0
2015-02-26 13:30:00,46.0,46.05,45.7,45.8,587500.0,40.634,40.6782,40.369,40.4574,587500.0
2015-02-26 14:00:00,45.8,46.13,45.75,46.03,725500.0,40.4574,40.7489,40.4132,40.6605,725500.0
2015-02-26 14:30:00,46.04,46.19,45.97,46.03,868900.0,40.6694,40.8019,40.6075,40.6605,868900.0
2015-02-26 15:00:00,46.03,46.11,45.97,46.02,872300.0,40.6605,40.7312,40.6075,40.6517,872300.0
2015-02-26 15:30:00,46.01,46.01,45.85,45.93,2102900.0,40.6429,40.6429,40.5015,40.5722,2102900.0
2015-02-27 09:30:00,45.8,45.87,45.14,45.3,1323500.0,40.4574,40.5192,39.8743,40.0157,1323500.0
2015-02-27 10:00:00,45.32,45.52,45.2,45.5,611600.0,40.0333,40.21,39.9273,40.1924,611600.0
2015-02-27 10:30:00,45.49,45.59,45.32,45.38,567500.0,40.1835,40.2719,40.0333,40.0863,567500.0
2015-02-27 11:00:00,45.39,45.46,45.13,45.15,617700.0,40.0952,40.157,39.8655,39.8832,617700.0
2015-02-27 11:30:00,45.15,45.23,44.83,45.06,1332400.0,39.8832,39.9538,39.6005,39.8037,1332400.0
2015-02-27 12:00:00,45.06,45.15,44.95,45.15,598400.0,39.8037,39.8832,39.7065,39.8832,598400.0
2015-02-27 12:30:00,45.15,45.26,45.1,45.11,512600.0,39.8832,39.9803,39.839,39.8478,512600.0
2015-02-27 13:00:00,45.11,45.16,45.01,45.02,513600.0,39.8478,39.892,39.7595,39.7683,513600.0
2015-02-27 13:30:00,45.02,45.02,44.8,44.83,729500.0,39.7683,39.7683,39.574,39.6005,729500.0
2015-02-27 14:00:00,44.84,45.07,44.81,45.04,888800.0,39.6093,39.8125,39.5828,39.786,888800.0
2015-02-27 14:30:00,45.04,45.09,44.95,44.97,635800.0,39.786,39.8302,39.7065,39.7242,635800.0
2015-02-27 15:00:00,44.96,45.04,44.95,45.01,1470900.0,39.7153,39.786,39.7065,39.7595,1470900.0
2015-02-27 15:30:00,45.01,45.02,44.5,44.5,2722600.0,39.7595,39.7683,39.309,39.309,2722600.0
2015-03-02 09:30:00,45.09,45.45,44.99,45.33,1354800.0,39.8302,40.1482,39.7418,40.0422,1354800.0
2015-03-02 10:00:00,45.32,45.32,44.98,45.16,1123200.0,40.0333,40.0333,39.733,39.892,1123200.0
2015-03-02 10:30:00,45.17,45.37,45.07,45.37,747800.0,39.9008,40.0775,39.8125,40.0775,747800.0
2015-03-02 11:00:00,45.37,45.43,45.09,45.41,488600.0,40.0775,40.1305,39.8302,40.1128,488600.0
2015-03-02 11:30:00,45.4,45.45,45.23,45.26,581600.0,40.104,40.1482,39.9538,39.9803,581600.0
2015-03-02 12:00:00,45.27,45.29,45.2,45.26,438600.0,39.9892,40.0068,39.9273,39.9803,438600.0
2015-03-02 12:30:00,45.26,45.3,45.17,45.28,402100.0,39.9803,40.0157,39.9008,39.998,402100.0
2015-03-02 13:00:00,45.27,45.37,45.2,45.34,518300.0,39.9892,40.0775,39.9273,40.051,518300.0
2015-03-02 13:30:00,45.35,45.51,45.23,45.45,644100.0,40.0598,40.2012,39.9538,40.1482,644100.0
2015-03-02 14:00:00,45.45,45.51,45.34,45.36,399800.0,40.1482,40.2012,40.051,40.0687,399800.0
2015-03-02 14:30:00,45.35,45.36,45.11,45.24,487900.0,40.0598,40.0687,39.8478,39.9627,487900.0
2015-03-02 15:00:00,45.25,45.29,45.23,45.25,777800.0,39.9715,40.0068,39.9538,39.9715,777800.0
2015-03-02 15:30:00,45.24,45.39,45.23,45.37,1199500.0,39.9627,40.0952,39.9538,40.0775,1199500.0
2015-03-03 09:30:00,44.58,45.55,44.27,44.9,2688600.0,39.3797,40.2365,39.1058,39.6623,2688600.0
2015-03-03 10:00:00,44.89,45.48,44.78,45.25,1080800.0,39.6535,40.1747,39.5563,39.9715,1080800.0
2015-03-03 10:30:00,45.26,45.73,45.2,45.7,714500.0,39.9803,40.3955,39.9273,40.369,714500.0
2015-03-03 11:00:00,45.7,45.81,45.56,45.68,656000.0,40.369,40.4662,40.2454,40.3514,656000.0
2015-03-03 11:30:00,45.68,45.73,45.24,45.38,845100.0,40.3514,40.3955,39.9627,40.0863,845100.0
2015-03-03 12:00:00,45.38,45.38,44.81,44.82,741300.0,40.0863,40.0863,39.5828,39.5917,741300.0
2015-03-03 12:30:00,44.83,45.09,44.81,45.07,649200.0,39.6005,39.8302,39.5828,39.8125,649200.0
2015-03-03 13:00:00,45.08,45.25,45.0,45.15,401900.0,39.8213,39.9715,39.7507,39.8832,401900.0
2015-03-03 13:30:00,45.15,45.33,45.06,45.32,287900.0,39.8832,40.0422,39.8037,40.0333,287900.0
2015-03-03 14:00:00,45.32,45.52,45.32,45.5,500100.0,40.0333,40.21,40.0333,40.1924,500100.0
2015-03-03 14:30:00,45.51,45.58,45.4,45.54,495700.0,40.2012,40.263,40.104,40.2277,495700.0
2015-03-03 15:00:00,45.54,45.65,45.43,45.61,560000.0,40.2277,40.3249,40.1305,40.2895,560000.0
2015-03-03 15:30:00,45.62,45.78,45.53,45.77,1195800.0,40.2984,40.4397,40.2189,40.4309,1195800.0
2015-03-04 09:30:00,45.36,45.5,44.8,44.89,878800.0,40.0687,40.1924,39.574,39.6535,878800.0
2015-03-04 10:00:00,44.88,45.18,44.81,44.97,858300.0,39.6447,39.9097,39.5828,39.7242,858300.0
2015-03-04 10:30:00,44.96,45.31,44.95,45.25,880300.0,39.7153,40.0245,39.7065,39.9715,880300.0
2015-03-04 11:00:00,45.25,45.48,45.19,45.43,787800.0,39.9715,40.1747,39.9185,40.1305,787800.0
2015-03-04 11:30:00,45.44,45.47,45.26,45.4,596900.0,40.1393,40.1659,39.9803,40.104,596900.0
2015-03-04 12:00:00,45.4,45.4,45.19,45.31,415700.0,40.104,40.104,39.9185,40.0245,415700.0
2015-03-04 12:30:00,45.3,45.48,45.27,45.33,497400.0,40.0157,40.1747,39.9892,40.0422,497400.0
2015-03-04 13:00:00,45.33,45.38,45.15,45.23,354300.0,40.0422,40.0863,39.8832,39.9538,354300.0
2015-03-04 13:30:00,45.23,45.27,45.03,45.05,396100.0,39.9538,39.9892,39.7772,39.7948,396100.0
2015-03-04 14:00:00,45.05,45.06,44.96,45.02,432600.0,39.7948,39.8037,39.7153,39.7683,432600.0
2015-03-04 14:30:00,45.02,45.14,44.98,45.1,382500.0,39.7683,39.8743,39.733,39.839,382500.0
2015-03-04 15:00:00,45.1,45.22,45.08,45.18,429100.0,39.839,39.945,39.8213,39.9097,429100.0
2015-03-04 15:30:00,45.19,45.26,45.11,45.15,1314500.0,39.9185,39.9803,39.8478,39.8832,1314500.0
2015-03-05 09:30:00,45.47,45.47,44.61,44.64,965200.0,40.1659,40.1659,39.4062,39.4327,965200.0
2015-03-05 10:00:00,44.64,44.82,44.53,44.71,839800.0,39.4327,39.5917,39.3355,39.4945,839800.0
2015-03-05 10:30:00,44.72,44.72,44.5,44.51,691200.0,39.5033,39.5033,39.309,39.3178,691200.0
2015-03-05 11:00:00,44.51,44.54,44.27,44.32,826900.0,39.3178,39.3443,39.1058,39.15,826900.0
2015-03-05 11:30:00,44.32,44.46,44.32,44.39,633400.0,39.15,39.2737,39.15,39.2118,633400.0
2015-03-05 12:00:00,44.39,44.41,44.21,44.38,660000.0,39.2118,39.2295,39.0528,39.203,660000.0
2015-03-05 12:30:00,44.38,44.4,44.13,44.14,616400.0,39.203,39.2207,38.9822,38.991,616400.0
2015-03-05 13:00:00,44.14,44.18,44.05,44.11,683700.0,38.991,39.0263,38.9115,38.9645,683700.0
2015-03-05 13:30:00,44.11,44.26,44.09,44.25,829300.0,38.9645,39.097,38.9468,39.0882,829300.0
2015-03-05 14:00:00,44.25,44.34,44.2,44.3,601100.0,39.0882,39.1677,39.044,39.1323,601100.0
2015-03-05 14:30:00,44.3,44.32,44.16,44.2,606100.0,39.1323,39.15,39.0087,39.044,606100.0
2015-03-05 15:00:00,44.21,44.35,44.18,44.32,1183600.0,39.0528,39.1765,39.0263,39.15,1183600.0
2015-03-05 15:30:00,44.32,44.42,44.23,44.39,1642600.0,39.15,39.2383,39.0705,39.2118,1642600.0
2015-03-06 09:30:00,44.31,44.63,44.06,44.54,740600.0,39.1412,39.4238,38.9203,39.3443,740600.0
2015-03-06 10:00:00,44.54,44.6,44.36,44.54,393500.0,39.3443,39.3973,39.1853,39.3443,393500.0
2015-03-06 10:30:00,44.55,44.72,44.5,44.59,387700.0,39.3532,39.5033,39.309,39.3885,387700.0
2015-03-06 11:00:00,44.6,44.61,44.12,44.18,458100.0,39.3973,39.4062,38.9733,39.0263,458100.0
2015-03-06 11:30:00,44.17,44.21,44.01,44.16,395400.0,39.0175,39.0528,38.8762,39.0087,395400.0
2015-03-06 12:00:00,44.16,44.32,44.08,44.14,250500.0,39.0087,39.15,38.938,38.991,250500.0
2015-03-06 12:30:00,44.13,44.26,44.04,44.22,299300.0,38.9822,39.097,38.9027,39.0617,299300.0
2015-03-06 13:00:00,44.23,44.24,44.1,44.16,244900.0,39.0705,39.0793,38.9557,39.0087,244900.0
2015-03-06 13:30:00,44.16,44.21,44.08,44.13,255600.0,39.0087,39.0528,38.938,38.9822,255600.0
2015-03-06 14:00:00,44.13,44.21,44.01,44.03,326100.0,38.9822,39.0528,38.8762,38.8938,326100.0
2015-03-06 14:30:00,44.03,44.03,43.77,43.84,481300.0,38.8938,38.8938,38.6642,38.726,481300.0
2015-03-06 15:00:00,43.83,43.93,43.77,43.82,763700.0,38.7172,38.8055,38.6642,38.7083,763700.0
2015-03-06 15:30:00,43.81,43.84,43.63,43.77,1310300.0,38.6995,38.726,38.5405,38.6642,1310300.0
2015-03-09 09:30:00,43.87,44.32,43.8,44.28,643800.0,38.7525,39.15,38.6907,39.1147,643800.0
2015-03-09 10:00:00,44.3,44.35,43.95,44.06,713700.0,39.1323,39.1765,38.8232,38.9203,713700.0
2015-03-09 10:30:00,44.05,44.28,43.98,44.23,499300.0,38.9115,39.1147,38.8497,39.0705,499300.0
2015-03-09 11:00:00,44.22,44.24,44.07,44.12,375600.0,39.0617,39.0793,38.9292,38.9733,375600.0
2015-03-09 11:30:00,44.11,44.25,44.1,44.19,256100.0,38.9645,39.0882,38.9557,39.0352,256100.0
2015-03-09 12:00:00,44.19,44.2,43.93,44.0,379700.0,39.0352,39.044,38.8055,38.8673,379700.0
2015-03-09 12:30:00,44.0,44.24,43.97,44.24,449300.0,38.8673,39.0793,38.8408,39.0793,449300.0
2015-03-09 13:00:00,44.23,44.39,44.21,44.38,542100.0,39.0705,39.2118,39.0528,39.203,542100.0
2015-03-09 13:30:00,44.38,44.61,44.34,44.54,582100.0,39.203,39.4062,39.1677,39.3443,582100.0
2015-03-09 14:00:00,44.54,44.62,44.45,44.56,453200.0,39.3443,39.415,39.2648,39.362,453200.0
2015-03-09 14:30:00,44.56,44.56,44.41,44.53,405600.0,39.362,39.362,39.2295,39.3355,405600.0
2015-03-09 15:00:00,44.52,44.52,44.42,44.5,556100.0,39.3267,39.3267,39.2383,39.309,556100.0
2015-03-09 15:30:00,44.49,44.72,44.49,44.58,1516600.0,39.3002,39.5033,39.3002,39.3797,1516600.0
2015-03-10 09:30:00,44.36,44.39,43.93,43.96,1017300.0,39.1853,39.2118,38.8055,38.832,1017300.0
2015-03-10 10:00:00,43.96,44.02,43.43,43.54,1132900.0,38.832,38.885,38.3638,38.461,1132900.0
2015-03-10 10:30:00,43.56,43.61,43.27,43.55,970500.0,38.4787,38.5228,38.2225,38.4698,970500.0
2015-03-10 11:00:00,43.55,43.88,43.49,43.76,671200.0,38.4698,38.7613,38.4168,38.6553,671200.0
2015-03-10 11:30:00,43.75,43.81,43.53,43.55,414400.0,38.6465,38.6995,38.4522,38.4698,414400.0
2015-03-10 12:00:00,43.55,43.64,43.52,43.62,369000.0,38.4698,38.5493,38.4433,38.5317,369000.0
2015-03-10 12:30:00,43.61,43.7,43.56,43.59,311600.0,38.5228,38.6023,38.4787,38.5052,311600.0
2015-03-10 13:00:00,43.59,43.65,43.53,43.6,388900.0,38.5052,38.5582,38.4522,38.514,388900.0
2015-03-10 13:30:00,43.6,43.61,43.42,43.47,527400.0,38.514,38.5228,38.355,38.3992,527400.0
2015-03-10 14:00:00,43.46,43.66,43.42,43.47,447900.0,38.3903,38.567,38.355,38.3992,447900.0
2015-03-10 14:30:00,43.48,43.57,43.46,43.49,361900.0,38.408,38.4875,38.3903,38.4168,361900.0
2015-03-10 15:00:00,43.49,43.56,43.42,43.44,573900.0,38.4168,38.4787,38.355,38.3727,573900.0
2015-03-10 15:30:00,43.45,43.58,43.4,43.44,1194100.0,38.3815,38.4963,38.3373,38.3727,1194100.0
2015-03-11 09:30:00,43.46,43.98,43.44,43.94,933600.0,38.3903,38.8497,38.3727,38.8143,933600.0
2015-03-11 10:00:00,43.94,44.39,43.89,44.24,1057500.0,38.8143,39.2118,38.7702,39.0793,1057500.0
2015-03-11 10:30:00,44.24,44.33,44.14,44.21,537300.0,39.0793,39.1588,38.991,39.0528,537300.0
2015-03-11 11:00:00,44.21,44.32,44.07,44.12,735400.0,39.0528,39.15,38.9292,38.9733,735400.0
2015-03-11 11:30:00,44.11,44.18,44.05,44.09,394800.0,38.9645,39.0263,38.9115,38.9468,394800.0
2015-03-11 12:00:00,44.08,44.12,44.03,44.03,312700.0,38.938,38.9733,38.8938,38.8938,312700.0
2015-03-11 12:30:00,44.03,44.08,43.99,44.03,694200.0,38.8938,38.938,38.8585,38.8938,694200.0
2015-03-11 13:00:00,44.02,44.07,44.0,44.05,217200.0,38.885,38.9292,38.8673,38.9115,217200.0
2015-03-11 13:30:00,44.05,44.07,43.9,43.97,219800.0,38.9115,38.9292,38.779,38.8408,219800.0
2015-03-11 14:00:00,43.97,44.01,43.9,43.99,220900.0,38.8408,38.8762,38.779,38.8585,220900.0
2015-03-11 14:30:00,43.99,44.03,43.94,44.0,222300.0,38.8585,38.8938,38.8143,38.8673,222300.0
2015-03-11 15:00:00,43.99,44.04,43.94,43.95,428900.0,38.8585,38.9027,38.8143,38.8232,428900.0
2015-03-11 15:30:00,43.94,44.08,43.85,44.04,1476700.0,38.8143,38.938,38.7348,38.9027,1476700.0
2015-03-12 09:30:00,44.13,45.15,44.07,45.11,1344900.0,38.9822,39.8832,38.9292,39.8478,1344900.0
2015-03-12 10:00:00,45.11,45.24,44.97,45.17,676900.0,39.8478,39.9627,39.7242,39.9008,676900.0
2015-03-12 10:30:00,45.17,45.31,45.17,45.25,551600.0,39.9008,40.0245,39.9008,39.9715,551600.0
2015-03-12 11:00:00,45.25,45.35,45.01,45.31,617200.0,39.9715,40.0598,39.7595,40.0245,617200.0
2015-03-12 11:30:00,45.31,45.33,45.15,45.17,822000.0,40.0245,40.0422,39.8832,39.9008,822000.0
2015-03-12 12:00:00,45.17,45.19,44.98,44.98,396300.0,39.9008,39.9185,39.733,39.733,396300.0
2015-03-12 12:30:00,44.98,45.12,44.9,45.09,357400.0,39.733,39.8567,39.6623,39.8302,357400.0
2015-03-12 13:00:00,45.09,45.2,45.06,45.09,352500.0,39.8302,39.9273,39.8037,39.8302,352500.0
2015-03-12 13:30:00,45.09,45.24,45.05,45.21,268100.0,39.8302,39.9627,39.7948,39.9362,268100.0
2015-03-12 14:00:00,45.21,45.25,45.15,45.16,274400.0,39.9362,39.9715,39.8832,39.892,274400.0
2015-03-12 14:30:00,45.17,45.38,45.15,45.34,397700.0,39.9008,40.0863,39.8832,40.051,397700.0
2015-03-12 15:00:00,45.34,45.36,45.26,45.3,783500.0,40.051,40.0687,39.9803,40.0157,783500.0
2015-03-12 15:30:00,45.3,45.4,45.29,45.34,1126400.0,40.0157,40.104,40.0068,40.051,1126400.0
2015-03-13 09:30:00,45.45,46.37,45.44,45.92,1734100.0,40.1482,40.9609,40.1393,40.5634,1734100.0
2015-03-13 10:00:00,45.91,45.97,45.52,45.69,812700.0,40.5545,40.6075,40.21,40.3602,812700.0
2015-03-13 10:30:00,45.69,45.88,45.46,45.47,527700.0,40.3602,40.528,40.157,40.1659,527700.0
2015-03-13 11:00:00,45.46,45.79,45.45,45.78,697600.0,40.157,40.4485,40.1482,40.4397,697600.0
2015-03-13 11:30:00,45.78,45.89,45.72,45.89,532700.0,40.4397,40.5369,40.3867,40.5369,532700.0
2015-03-13 12:00:00,45.88,45.88,45.64,45.66,360500.0,40.528,40.528,40.316,40.3337,360500.0
2015-03-13 12:30:00,45.65,45.77,45.64,45.67,366700.0,40.3249,40.4309,40.316,40.3425,366700.0
2015-03-13 13:00:00,45.67,45.73,45.45,45.52,428800.0,40.3425,40.3955,40.1482,40.21,428800.0
2015-03-13 13:30:00,45.52,45.78,45.47,45.72,371000.0,40.21,40.4397,40.1659,40.3867,371000.0
2015-03-13 14:00:00,45.72,45.74,45.52,45.63,291500.0,40.3867,40.4044,40.21,40.3072,291500.0
2015-03-13 14:30:00,45.63,45.68,45.5,45.52,380800.0,40.3072,40.3514,40.1924,40.21,380800.0
2015-03-13 15:00:00,45.52,45.57,45.41,45.48,551400.0,40.21,40.2542,40.1128,40.1747,551400.0
2015-03-13 15:30:00,45.48,45.59,45.33,45.5,1241900.0,40.1747,40.2719,40.0422,40.1924,1241900.0
2015-03-16 09:30:00,46.15,46.49,45.96,46.02,1372500.0,40.7665,41.0669,40.5987,40.6517,1372500.0
2015-03-16 10:00:00,46.01,46.42,45.97,46.27,695500.0,40.6429,41.005,40.6075,40.8725,695500.0
2015-03-16 10:30:00,46.26,46.34,46.17,46.27,423600.0,40.8637,40.9344,40.7842,40.8725,423600.0
2015-03-16 11:00:00,46.27,46.33,46.1,46.3,518300.0,40.8725,40.9255,40.7224,40.899,518300.0
2015-03-16 11:30:00,46.3,46.36,46.26,46.3,521100.0,40.899,40.952,40.8637,40.899,521100.0
2015-03-16 12:00:00,46.3,46.33,46.06,46.11,413400.0,40.899,40.9255,40.687,40.7312,413400.0
2015-03-16 12:30:00,46.11,46.14,46.03,46.11,456400.0,40.7312,40.7577,40.6605,40.7312,456400.0
2015-03-16 13:00:00,46.1,46.12,46.0,46.05,364700.0,40.7224,40.74,40.634,40.6782,364700.0
2015-03-16 13:30:00,46.05,46.13,45.98,46.02,352900.0,40.6782,40.7489,40.6164,40.6517,352900.0
2015-03-16 14:00:00,46.03,46.13,45.97,46.11,352100.0,40.6605,40.7489,40.6075,40.7312,352100.0
2015-03-16 14:30:00,46.1,46.23,46.05,46.2,403200.0,40.7224,40.8372,40.6782,40.8107,403200.0
2015-03-16 15:00:00,46.2,46.21,46.06,46.16,386600.0,40.8107,40.8195,40.687,40.7754,386600.0
2015-03-16 15:30:00,46.16,46.2,46.05,46.16,1051400.0,40.7754,40.8107,40.6782,40.7754,1051400.0
2015-03-17 09:30:00,46.5,46.95,46.36,46.66,1659500.0,41.0757,41.4732,40.952,41.217,1659500.0
2015-03-17 10:00:00,46.65,46.66,46.22,46.3,887100.0,41.2082,41.217,40.8284,40.899,887100.0
2015-03-17 10:30:00,46.29,46.59,46.29,46.59,623100.0,40.8902,41.1552,40.8902,41.1552,623100.0
2015-03-17 11:00:00,46.58,46.6,46.22,46.23,857700.0,41.1464,41.164,40.8284,40.8372,857700.0
2015-03-17 11:30:00,46.23,46.37,46.2,46.37,477300.0,40.8372,40.9609,40.8107,40.9609,477300.0
2015-03-17 12:00:00,46.37,46.44,46.26,46.39,659700.0,40.9609,41.0227,40.8637,40.9785,659700.0
2015-03-17 12:30:00,46.39,46.4,46.25,46.3,400400.0,40.9785,40.9874,40.8549,40.899,400400.0
2015-03-17 13:00:00,46.3,46.42,46.28,46.31,530800.0,40.899,41.005,40.8814,40.9079,530800.0
2015-03-17 13:30:00,46.31,46.73,46.3,46.67,694500.0,40.9079,41.2789,40.899,41.2259,694500.0
2015-03-17 14:00:00,46.67,46.85,46.65,46.77,707100.0,41.2259,41.3849,41.2082,41.3142,707100.0
2015-03-17 14:30:00,46.77,46.8,46.59,46.62,635800.0,41.3142,41.3407,41.1552,41.1817,635800.0
2015-03-17 15:00:00,46.63,46.79,46.62,46.78,511900.0,41.1905,41.3319,41.1817,41.323,511900.0
2015-03-17 15:30:00,46.78,46.78,46.64,46.66,1430600.0,41.323,41.323,41.1994,41.217,1430600.0
2015-03-18 09:30:00,46.75,46.78,46.25,46.33,1687900.0,41.2965,41.323,40.8549,40.9255,1687900.0
2015-03-18 10:00:00,46.33,46.36,45.82,46.07,1333800.0,40.9255,40.952,40.475,40.6959,1333800.0
2015-03-18 10:30:00,46.08,46.24,45.98,46.12,718100.0,40.7047,40.846,40.6164,40.74,718100.0
2015-03-18 11:00:00,46.11,46.17,46.04,46.06,562500.0,40.7312,40.7842,40.6694,40.687,562500.0
2015-03-18 11:30:00,46.05,46.05,45.78,45.79,690100.0,40.6782,40.6782,40.4397,40.4485,690100.0
2015-03-18 12:00:00,45.78,45.87,45.65,45.66,725300.0,40.4397,40.5192,40.3249,40.3337,725300.0
2015-03-18 12:30:00,45.65,45.67,45.57,45.61,573400.0,40.3249,40.3425,40.2542,40.2895,573400.0
2015-03-18 13:00:00,45.62,45.73,45.6,45.63,486300.0,40.2984,40.3955,40.2807,40.3072,486300.0
2015-03-18 13:30:00,45.63,45.71,45.41,45.52,933600.0,40.3072,40.3779,40.1128,40.21,933600.0
2015-03-18 14:00:00,45.54,46.2,45.47,45.55,2088400.0,40.2277,40.8107,40.1659,40.2365,2088400.0
2015-03-18 14:30:00,45.55,45.75,45.47,45.59,1534500.0,40.2365,40.4132,40.1659,40.2719,1534500.0
2015-03-18 15:00:00,45.59,45.82,45.52,45.8,2003300.0,40.2719,40.475,40.21,40.4574,2003300.0
2015-03-18 15:30:00,45.8,45.88,45.77,45.79,3066900.0,40.4574,40.528,40.4309,40.4485,3066900.0
2015-03-19 09:30:00,46.36,46.85,46.35,46.77,2477000.0,40.952,41.3849,40.9432,41.3142,2477000.0
2015-03-19 10:00:00,46.76,47.12,46.68,46.97,2010800.0,41.3054,41.6234,41.2347,41.4909,2010800.0
2015-03-19 10:30:00,46.97,47.24,46.95,47.16,1307500.0,41.4909,41.7294,41.4732,41.6587,1307500.0
2015-03-19 11:00:00,47.15,47.19,47.0,47.02,840200.0,41.6499,41.6852,41.5174,41.535,840200.0
2015-03-19 11:30:00,47.01,47.04,46.9,46.95,840200.0,41.5262,41.5527,41.429,41.4732,840200.0
2015-03-19 12:00:00,46.94,47.1,46.9,47.07,441200.0,41.4644,41.6057,41.429,41.5792,441200.0
2015-03-19 12:30:00,47.07,47.2,47.04,47.14,747100.0,41.5792,41.694,41.5527,41.641,747100.0
2015-03-19 13:00:00,47.14,47.26,47.13,47.21,1299100.0,41.641,41.747,41.6322,41.7029,1299100.0
2015-03-19 13:30:00,47.21,47.22,47.07,47.11,728000.0,41.7029,41.7117,41.5792,41.6145,728000.0
2015-03-19 14:00:00,47.11,47.35,47.03,47.11,867100.0,41.6145,41.8265,41.5439,41.6145,867100.0
2015-03-19 14:30:00,47.1,47.3,47.09,47.27,658700.0,41.6057,41.7824,41.5969,41.7559,658700.0
2015-03-19 15:00:00,47.27,47.32,47.2,47.26,685400.0,41.7559,41.8,41.694,41.747,685400.0
2015-03-19 15:30:00,47.26,47.32,47.18,47.28,1752200.0,41.747,41.8,41.6764,41.7647,1752200.0
2015-03-20 09:30:00,46.81,47.58,46.81,47.48,2094900.0,41.3495,42.0297,41.3495,41.9414,2094900.0
2015-03-20 10:00:00,47.48,47.63,47.42,47.51,724700.0,41.9414,42.0739,41.8884,41.9679,724700.0
2015-03-20 10:30:00,47.51,47.61,47.47,47.5,538400.0,41.9679,42.0562,41.9325,41.959,538400.0
2015-03-20 11:00:00,47.51,47.55,47.42,47.44,523800.0,41.9679,42.0032,41.8884,41.906,523800.0
2015-03-20 11:30:00,47.44,47.47,47.38,47.38,578600.0,41.906,41.9325,41.853,41.853,578600.0
2015-03-20 12:00:00,47.39,47.41,47.09,47.1,502300.0,41.8619,41.8795,41.5969,41.6057,502300.0
2015-03-20 12:30:00,47.1,47.11,46.97,46.99,1006800.0,41.6057,41.6145,41.4909,41.5085,1006800.0
2015-03-20 13:00:00,46.99,47.16,46.93,47.11,894400.0,41.5085,41.6587,41.4555,41.6145,894400.0
2015-03-20 13:30:00,47.12,47.13,46.98,47.0,1247400.0,41.6234,41.6322,41.4997,41.5174,1247400.0
2015-03-20 14:00:00,47.01,47.02,46.98,47.0,1306600.0,41.5262,41.535,41.4997,41.5174,1306600.0
2015-03-20 14:30:00,47.0,47.23,46.99,47.17,923100.0,41.5174,41.7205,41.5085,41.6675,923100.0
2015-03-20 15:00:00,47.17,47.22,47.08,47.09,1089300.0,41.6675,41.7117,41.588,41.5969,1089300.0
2015-03-20 15:30:00,47.1,47.47,46.99,47.42,4199100.0,41.6057,41.9325,41.5085,41.8884,4199100.0
2015-03-23 09:30:00,47.42,47.59,46.84,46.85,1710500.0,41.8884,42.0385,41.376,41.3849,1710500.0
2015-03-23 10:00:00,46.87,47.0,46.7,46.79,963300.0,41.4025,41.5174,41.2524,41.3319,963300.0
2015-03-23 10:30:00,46.79,46.96,46.79,46.89,627300.0,41.3319,41.482,41.3319,41.4202,627300.0
2015-03-23 11:00:00,46.9,46.92,46.77,46.8,710500.0,41.429,41.4467,41.3142,41.3407,710500.0
2015-03-23 11:30:00,46.8,46.81,46.72,46.73,613300.0,41.3407,41.3495,41.27,41.2789,613300.0
2015-03-23 12:00:00,46.73,46.76,46.56,46.67,529400.0,41.2789,41.3054,41.1287,41.2259,529400.0
2015-03-23 12:30:00,46.66,46.71,46.62,46.64,421700.0,41.217,41.2612,41.1817,41.1994,421700.0
2015-03-23 13:00:00,46.64,46.7,46.58,46.64,493400.0,41.1994,41.2524,41.1464,41.1994,493400.0
2015-03-23 13:30:00,46.64,46.89,46.63,46.89,395000.0,41.1994,41.4202,41.1905,41.4202,395000.0
2015-03-23 14:00:00,46.88,46.96,46.81,46.83,589600.0,41.4114,41.482,41.3495,41.3672,589600.0
2015-03-23 14:30:00,46.83,46.89,46.81,46.85,519100.0,41.3672,41.4202,41.3495,41.3849,519100.0
2015-03-23 15:00:00,46.85,46.86,46.69,46.8,509100.0,41.3849,41.3937,41.2435,41.3407,509100.0
2015-03-23 15:30:00,46.8,46.84,46.58,46.58,1260900.0,41.3407,41.376,41.1464,41.1464,1260900.0
2015-03-24 09:30:00,46.34,46.34,46.02,46.13,1624000.0,40.9344,40.9344,40.6517,40.7489,1624000.0
2015-03-24 10:00:00,46.12,46.43,46.06,46.18,773000.0,40.74,41.0139,40.687,40.793,773000.0
2015-03-24 10:30:00,46.18,46.3,46.09,46.2,414300.0,40.793,40.899,40.7135,40.8107,414300.0
2015-03-24 11:00:00,46.2,46.36,46.15,46.35,608900.0,40.8107,40.952,40.7665,40.9432,608900.0
2015-03-24 11:30:00,46.35,46.4,46.2,46.23,538200.0,40.9432,40.9874,40.8107,40.8372,538200.0
2015-03-24 12:00:00,46.22,46.38,46.22,46.34,278000.0,40.8284,40.9697,40.8284,40.9344,278000.0
2015-03-24 12:30:00,46.34,46.38,46.24,46.24,311000.0,40.9344,40.9697,40.846,40.846,311000.0
2015-03-24 13:00:00,46.25,46.27,46.13,46.14,363200.0,40.8549,40.8725,40.7489,40.7577,363200.0
2015-03-24 13:30:00,46.14,46.17,46.06,46.12,458900.0,40.7577,40.7842,40.687,40.74,458900.0
2015-03-24 14:00:00,46.12,46.15,46.07,46.12,403600.0,40.74,40.7665,40.6959,40.74,403600.0
2015-03-24 14:30:00,46.12,46.25,46.1,46.24,330300.0,40.74,40.8549,40.7224,40.846,330300.0
2015-03-24 15:00:00,46.23,46.24,46.05,46.05,589900.0,40.8372,40.846,40.6782,40.6782,589900.0
2015-03-24 15:30:00,46.05,46.12,46.03,46.05,1023500.0,40.6782,40.74,40.6605,40.6782,1023500.0
2015-03-25 09:30:00,45.91,45.97,45.45,45.85,877400.0,40.5545,40.6075,40.1482,40.5015,877400.0
2015-03-25 10:00:00,45.86,45.9,45.55,45.72,348700.0,40.5104,40.5457,40.2365,40.3867,348700.0
2015-03-25 10:30:00,45.72,45.81,45.57,45.63,480000.0,40.3867,40.4662,40.2542,40.3072,480000.0
2015-03-25 11:00:00,45.63,45.68,45.37,45.38,486200.0,40.3072,40.3514,40.0775,40.0863,486200.0
2015-03-25 11:30:00,45.38,45.41,45.07,45.08,781700.0,40.0863,40.1128,39.8125,39.8213,781700.0
2015-03-25 12:00:00,45.08,45.08,44.87,45.0,694100.0,39.8213,39.8213,39.6358,39.7507,694100.0
2015-03-25 12:30:00,44.99,45.04,44.95,45.0,485100.0,39.7418,39.786,39.7065,39.7507,485100.0
2015-03-25 13:00:00,45.0,45.01,44.81,44.91,432900.0,39.7507,39.7595,39.5828,39.6712,432900.0
2015-03-25 13:30:00,44.91,44.95,44.76,44.76,532900.0,39.6712,39.7065,39.5387,39.5387,532900.0
2015-03-25 14:00:00,44.76,44.78,44.66,44.72,681300.0,39.5387,39.5563,39.4503,39.5033,681300.0
2015-03-25 14:30:00,44.71,44.71,44.45,44.58,867500.0,39.4945,39.4945,39.2648,39.3797,867500.0
2015-03-25 15:00:00,44.57,44.58,44.38,44.41,997700.0,39.3708,39.3797,39.203,39.2295,997700.0
2015-03-25 15:30:00,44.41,44.55,44.39,44.52,1539900.0,39.2295,39.3532,39.2118,39.3267,1539900.0
2015-03-26 09:30:00,43.1,43.99,42.6,43.48,3576500.0,38.0723,38.8585,37.6306,38.408,3576500.0
2015-03-26 10:00:00,43.48,44.12,43.48,43.81,1596800.0,38.408,38.9733,38.408,38.6995,1596800.0
2015-03-26 10:30:00,43.82,44.23,43.77,44.21,1072200.0,38.7083,39.0705,38.6642,39.0528,1072200.0
2015-03-26 11:00:00,44.2,44.35,43.99,44.18,937200.0,39.044,39.1765,38.8585,39.0263,937200.0
2015-03-26 11:30:00,44.19,44.28,44.01,44.01,731800.0,39.0352,39.1147,38.8762,38.8762,731800.0
2015-03-26 12:00:00,44.01,44.06,43.87,43.93,541300.0,38.8762,38.9203,38.7525,38.8055,541300.0
2015-03-26 12:30:00,43.93,44.01,43.89,43.99,304400.0,38.8055,38.8762,38.7702,38.8585,304400.0
2015-03-26 13:00:00,43.98,44.0,43.82,43.85,381600.0,38.8497,38.8673,38.7083,38.7348,381600.0
2015-03-26 13:30:00,43.86,44.14,43.84,44.06,489600.0,38.7437,38.991,38.726,38.9203,489600.0
2015-03-26 14:00:00,44.06,44.12,44.0,44.05,344700.0,38.9203,38.9733,38.8673,38.9115,344700.0
2015-03-26 14:30:00,44.05,44.14,43.99,43.99,418400.0,38.9115,38.991,38.8585,38.8585,418400.0
2015-03-26 15:00:00,43.99,44.03,43.92,44.02,544300.0,38.8585,38.8938,38.7967,38.885,544300.0
2015-03-26 15:30:00,44.02,44.15,44.0,44.09,1407100.0,38.885,38.9998,38.8673,38.9468,1407100.0
2015-03-27 09:30:00,44.38,45.16,44.32,45.08,1091000.0,39.203,39.892,39.15,39.8213,1091000.0
2015-03-27 10:00:00,45.07,45.22,44.83,44.97,610100.0,39.8125,39.945,39.6005,39.7242,610100.0
2015-03-27 10:30:00,44.95,45.09,44.86,44.9,482000.0,39.7065,39.8302,39.627,39.6623,482000.0
2015-03-27 11:00:00,44.9,45.04,44.78,44.89,401800.0,39.6623,39.786,39.5563,39.6535,401800.0
2015-03-27 11:30:00,44.9,44.97,44.76,44.78,416800.0,39.6623,39.7242,39.5387,39.5563,416800.0
2015-03-27 12:00:00,44.79,44.84,44.74,44.79,294500.0,39.5652,39.6093,39.521,39.5652,294500.0
2015-03-27 12:30:00,44.79,44.88,44.75,44.88,214000.0,39.5652,39.6447,39.5298,39.6447,214000.0
2015-03-27 13:00:00,44.88,44.97,44.79,44.88,351100.0,39.6447,39.7242,39.5652,39.6447,351100.0
2015-03-27 13:30:00,44.88,44.89,44.74,44.85,216000.0,39.6447,39.6535,39.521,39.6182,216000.0
2015-03-27 14:00:00,44.86,44.89,44.58,44.77,445100.0,39.627,39.6535,39.3797,39.5475,445100.0
2015-03-27 14:30:00,44.76,44.87,44.72,44.72,425900.0,39.5387,39.6358,39.5033,39.5033,425900.0
2015-03-27 15:00:00,44.72,44.83,44.7,44.7,480100.0,39.5033,39.6005,39.4857,39.4857,480100.0
2015-03-27 15:30:00,44.7,44.94,44.62,44.89,1606500.0,39.4857,39.6977,39.415,39.6535,1606500.0
2015-03-30 09:30:00,45.34,45.81,45.34,45.58,1090300.0,40.051,40.4662,40.051,40.263,1090300.0
2015-03-30 10:00:00,45.58,45.73,45.41,45.47,619900.0,40.263,40.3955,40.1128,40.1659,619900.0
2015-03-30 10:30:00,45.47,45.57,45.41,45.55,870100.0,40.1659,40.2542,40.1128,40.2365,870100.0
2015-03-30 11:00:00,45.54,45.55,45.34,45.43,547800.0,40.2277,40.2365,40.051,40.1305,547800.0
2015-03-30 11:30:00,45.42,45.58,45.38,45.57,338100.0,40.1217,40.263,40.0863,40.2542,338100.0
2015-03-30 12:00:00,45.58,45.89,45.57,45.81,518800.0,40.263,40.5369,40.2542,40.4662,518800.0
2015-03-30 12:30:00,45.8,45.9,45.78,45.81,352900.0,40.4574,40.5457,40.4397,40.4662,352900.0
2015-03-30 13:00:00,45.81,45.9,45.76,45.84,365700.0,40.4662,40.5457,40.422,40.4927,365700.0
2015-03-30 13:30:00,45.84,45.9,45.8,45.86,251200.0,40.4927,40.5457,40.4574,40.5104,251200.0
2015-03-30 14:00:00,45.86,45.86,45.75,45.75,290600.0,40.5104,40.5104,40.4132,40.4132,290600.0
2015-03-30 14:30:00,45.75,45.75,45.6,45.67,371000.0,40.4132,40.4132,40.2807,40.3425,371000.0
2015-03-30 15:00:00,45.67,45.74,45.59,45.6,402100.0,40.3425,40.4044,40.2719,40.2807,402100.0
2015-03-30 15:30:00,45.61,45.62,45.49,45.56,1113400.0,40.2895,40.2984,40.1835,40.2454,1113400.0
2015-03-31 09:30:00,45.58,45.61,44.66,44.79,1502500.0,40.263,40.2895,39.4503,39.5652,1502500.0
2015-03-31 10:00:00,44.79,45.0,44.67,44.73,753300.0,39.5652,39.7507,39.4592,39.5122,753300.0
2015-03-31 10:30:00,44.74,45.07,44.69,44.99,531700.0,39.521,39.8125,39.4768,39.7418,531700.0
2015-03-31 11:00:00,44.99,45.19,44.97,45.06,404900.0,39.7418,39.9185,39.7242,39.8037,404900.0
2015-03-31 11:30:00,45.06,45.07,44.9,44.92,401500.0,39.8037,39.8125,39.6623,39.68,401500.0
2015-03-31 12:00:00,44.92,44.92,44.71,44.76,389900.0,39.68,39.68,39.4945,39.5387,389900.0
2015-03-31 12:30:00,44.76,44.91,44.75,44.77,506400.0,39.5387,39.6712,39.5298,39.5475,506400.0
2015-03-31 13:00:00,44.78,44.97,44.7,44.97,480800.0,39.5563,39.7242,39.4857,39.7242,480800.0
2015-03-31 13:30:00,44.97,45.01,44.88,44.91,403600.0,39.7242,39.7595,39.6447,39.6712,403600.0
2015-03-31 14:00:00,44.91,45.0,44.87,44.91,494700.0,39.6712,39.7507,39.6358,39.6712,494700.0
2015-03-31 14:30:00,44.91,45.08,44.89,45.06,483600.0,39.6712,39.8213,39.6535,39.8037,483600.0
2015-03-31 15:00:00,45.06,45.06,44.87,44.9,564100.0,39.8037,39.8037,39.6358,39.6623,564100.0
2015-03-31 15:30:00,44.9,45.04,44.83,44.95,1200400.0,39.6623,39.786,39.6005,39.7065,1200400.0
2015-04-01 09:30:00,43.67,43.99,43.11,43.2,3348400.0,38.5758,38.8585,38.0811,38.1606,3348400.0
2015-04-01 10:00:00,43.19,43.43,43.03,43.32,1922100.0,38.1518,38.3638,38.0105,38.2667,1922100.0
2015-04-01 10:30:00,43.32,43.35,43.11,43.32,1506100.0,38.2667,38.2932,38.0811,38.2667,1506100.0
2015-04-01 11:00:00,43.31,43.35,42.99,43.12,1674900.0,38.2578,38.2932,37.9751,38.09,1674900.0
2015-04-01 11:30:00,43.13,43.22,42.99,43.06,1211100.0,38.0988,38.1783,37.9751,38.037,1211100.0
2015-04-01 12:00:00,43.06,43.07,42.92,43.02,919400.0,38.037,38.0458,37.9133,38.0016,919400.0
2015-04-01 12:30:00,43.02,43.1,42.96,43.08,764200.0,38.0016,38.0723,37.9486,38.0546,764200.0
2015-04-01 13:00:00,43.08,43.2,43.05,43.11,645000.0,38.0546,38.1606,38.0281,38.0811,645000.0
2015-04-01 13:30:00,43.11,43.51,43.08,43.39,722000.0,38.0811,38.4345,38.0546,38.3285,722000.0
2015-04-01 14:00:00,43.39,43.5,43.26,43.32,816500.0,38.3285,38.4257,38.2137,38.2667,816500.0
2015-04-01 14:30:00,43.32,43.32,43.2,43.25,572100.0,38.2667,38.2667,38.1606,38.2048,572100.0
2015-04-01 15:00:00,43.25,43.26,43.05,43.2,1027800.0,38.2048,38.2137,38.0281,38.1606,1027800.0
2015-04-01 15:30:00,43.2,43.32,43.07,43.27,2320600.0,38.1606,38.2667,38.0458,38.2225,2320600.0
2015-04-02 09:30:00,42.91,43.37,42.91,43.23,1604500.0,37.9045,38.3108,37.9045,38.1871,1604500.0
2015-04-02 10:00:00,43.24,43.29,42.92,43.0,1007700.0,38.196,38.2402,37.9133,37.984,1007700.0
2015-04-02 10:30:00,43.0,43.05,42.65,42.66,1032700.0,37.984,38.0281,37.6748,37.6836,1032700.0
2015-04-02 11:00:00,42.66,42.75,42.37,42.68,1636400.0,37.6836,37.7631,37.4275,37.7013,1636400.0
2015-04-02 11:30:00,42.69,42.83,42.58,42.58,892500.0,37.7101,37.8338,37.613,37.613,892500.0
2015-04-02 12:00:00,42.58,42.58,42.32,42.4,1051400.0,37.613,37.613,37.3833,37.454,1051400.0
2015-04-02 12:30:00,42.41,42.44,42.33,42.4,453500.0,37.4628,37.4893,37.3921,37.454,453500.0
2015-04-02 13:00:00,42.41,42.88,42.4,42.88,839300.0,37.4628,37.878,37.454,37.878,839300.0
2015-04-02 13:30:00,42.88,42.96,42.73,42.86,840000.0,37.878,37.9486,37.7455,37.8603,840000.0
2015-04-02 14:00:00,42.85,42.86,42.63,42.63,613700.0,37.8515,37.8603,37.6571,37.6571,613700.0
2015-04-02 14:30:00,42.64,42.65,42.4,42.42,822600.0,37.666,37.6748,37.454,37.4716,822600.0
2015-04-02 15:00:00,42.42,42.47,42.26,42.31,1017100.0,37.4716,37.5158,37.3303,37.3745,1017100.0
2015-04-02 15:30:00,42.31,42.46,42.25,42.25,2125800.0,37.3745,37.507,37.3215,37.3215,2125800.0
2015-04-06 09:30:00,41.41,41.66,41.02,41.4,2951800.0,36.5795,36.8003,36.235,36.5706,2951800.0
2015-04-06 10:00:00,41.4,41.89,41.4,41.72,1090900.0,36.5706,37.0035,36.5706,36.8533,1090900.0
2015-04-06 10:30:00,41.72,41.81,41.24,41.26,1244000.0,36.8533,36.9328,36.4293,36.447,1244000.0
2015-04-06 11:00:00,41.26,41.4,41.18,41.27,1035100.0,36.447,36.5706,36.3763,36.4558,1035100.0
2015-04-06 11:30:00,41.27,41.55,41.26,41.55,1252400.0,36.4558,36.7031,36.447,36.7031,1252400.0
2015-04-06 12:00:00,41.55,41.59,41.36,41.36,1059400.0,36.7031,36.7385,36.5353,36.5353,1059400.0
2015-04-06 12:30:00,41.37,41.49,41.19,41.45,837800.0,36.5441,36.6501,36.3851,36.6148,837800.0
2015-04-06 13:00:00,41.44,41.53,41.44,41.51,690100.0,36.606,36.6855,36.606,36.6678,690100.0
2015-04-06 13:30:00,41.51,41.6,41.47,41.49,829800.0,36.6678,36.7473,36.6325,36.6501,829800.0
2015-04-06 14:00:00,41.5,41.74,41.47,41.7,1063000.0,36.659,36.871,36.6325,36.8356,1063000.0
2015-04-06 14:30:00,41.71,41.81,41.66,41.8,970800.0,36.8445,36.9328,36.8003,36.924,970800.0
2015-04-06 15:00:00,41.81,41.91,41.66,41.8,936300.0,36.9328,37.0211,36.8003,36.924,936300.0
2015-04-06 15:30:00,41.79,41.85,41.71,41.76,1543000.0,36.9151,36.9681,36.8445,36.8886,1543000.0
2015-04-07 09:30:00,42.0,42.45,41.86,41.94,1190500.0,37.1006,37.4981,36.977,37.0476,1190500.0
2015-04-07 10:00:00,41.93,42.17,41.92,42.13,890900.0,37.0388,37.2508,37.03,37.2155,890900.0
2015-04-07 10:30:00,42.12,42.26,42.05,42.1,684200.0,37.2066,37.3303,37.1448,37.189,684200.0
2015-04-07 11:00:00,42.09,42.12,41.84,41.84,853300.0,37.1801,37.2066,36.9593,36.9593,853300.0
2015-04-07 11:30:00,41.85,41.92,41.71,41.92,761500.0,36.9681,37.03,36.8445,37.03,761500.0
2015-04-07 12:00:00,41.92,41.99,41.74,41.82,477400.0,37.03,37.0918,36.871,36.9416,477400.0
2015-04-07 12:30:00,41.83,41.95,41.83,41.87,293800.0,36.9505,37.0565,36.9505,36.9858,293800.0
2015-04-07 13:00:00,41.87,42.0,41.85,41.96,292700.0,36.9858,37.1006,36.9681,37.0653,292700.0
2015-04-07 13:30:00,41.95,42.05,41.89,41.96,341000.0,37.0565,37.1448,37.0035,37.0653,341000.0
2015-04-07 14:00:00,41.95,42.01,41.84,41.88,375400.0,37.0565,37.1095,36.9593,36.9946,375400.0
2015-04-07 14:30:00,41.87,41.98,41.77,41.8,613700.0,36.9858,37.083,36.8975,36.924,613700.0
2015-04-07 15:00:00,41.8,41.85,41.65,41.7,465300.0,36.924,36.9681,36.7915,36.8356,465300.0
2015-04-07 15:30:00,41.71,41.76,41.61,41.62,961500.0,36.8445,36.8886,36.7561,36.765,961500.0
2015-04-08 09:30:00,41.94,42.42,41.91,42.32,1237900.0,37.0476,37.4716,37.0211,37.3833,1237900.0
2015-04-08 10:00:00,42.31,42.38,42.23,42.27,870600.0,37.3745,37.4363,37.3038,37.3391,870600.0
2015-04-08 10:30:00,42.27,42.55,42.26,42.55,985100.0,37.3391,37.5865,37.3303,37.5865,985100.0
2015-04-08 11:00:00,42.55,42.72,42.46,42.56,704700.0,37.5865,37.7366,37.507,37.5953,704700.0
2015-04-08 11:30:00,42.57,42.92,42.53,42.92,996000.0,37.6041,37.9133,37.5688,37.9133,996000.0
2015-04-08 12:00:00,42.91,43.01,42.81,42.97,673900.0,37.9045,37.9928,37.8161,37.9575,673900.0
2015-04-08 12:30:00,42.98,43.05,42.89,42.99,446600.0,37.9663,38.0281,37.8868,37.9751,446600.0
2015-04-08 13:00:00,42.99,43.01,42.85,42.85,422200.0,37.9751,37.9928,37.8515,37.8515,422200.0
2015-04-08 13:30:00,42.85,43.0,42.83,42.97,334800.0,37.8515,37.984,37.8338,37.9575,334800.0
2015-04-08 14:00:00,42.96,42.98,42.79,42.81,751200.0,37.9486,37.9663,37.7985,37.8161,751200.0
2015-04-08 14:30:00,42.82,43.07,42.79,43.06,1518400.0,37.825,38.0458,37.7985,38.037,1518400.0
2015-04-08 15:00:00,43.06,43.25,43.04,43.23,1091700.0,38.037,38.2048,38.0193,38.1871,1091700.0
2015-04-08 15:30:00,43.23,43.3,43.12,43.28,2443300.0,38.1871,38.249,38.09,38.2313,2443300.0
2015-04-09 09:30:00,43.42,43.97,42.85,43.1,2257600.0,38.355,38.8408,37.8515,38.0723,2257600.0
2015-04-09 10:00:00,43.1,43.16,42.85,42.95,972900.0,38.0723,38.1253,37.8515,37.9398,972900.0
2015-04-09 10:30:00,42.94,43.03,42.76,42.87,556600.0,37.931,38.0105,37.772,37.8691,556600.0
2015-04-09 11:00:00,42.88,42.93,42.8,42.87,527500.0,37.878,37.9221,37.8073,37.8691,527500.0
2015-04-09 11:30:00,42.87,42.99,42.85,42.88,413800.0,37.8691,37.9751,37.8515,37.878,413800.0
2015-04-09 12:00:00,42.89,42.96,42.77,42.96,441800.0,37.8868,37.9486,37.7808,37.9486,441800.0
2015-04-09 12:30:00,42.96,43.01,42.9,42.94,561500.0,37.9486,37.9928,37.8956,37.931,561500.0
2015-04-09 13:00:00,42.94,43.04,42.86,43.0,323500.0,37.931,38.0193,37.8603,37.984,323500.0
2015-04-09 13:30:00,43.0,43.0,42.86,42.9,291000.0,37.984,37.984,37.8603,37.8956,291000.0
2015-04-09 14:00:00,42.9,43.0,42.89,42.95,331500.0,37.8956,37.984,37.8868,37.9398,331500.0
2015-04-09 14:30:00,42.96,43.1,42.92,43.07,357200.0,37.9486,38.0723,37.9133,38.0458,357200.0
2015-04-09 15:00:00,43.08,43.23,43.04,43.22,660900.0,38.0546,38.1871,38.0193,38.1783,660900.0
2015-04-09 15:30:00,43.23,43.25,43.1,43.12,903300.0,38.1871,38.2048,38.0723,38.09,903300.0
2015-04-10 09:30:00,43.12,43.44,43.04,43.43,949900.0,38.09,38.3727,38.0193,38.3638,949900.0
2015-04-10 10:00:00,43.43,43.53,43.09,43.24,596000.0,38.3638,38.4522,38.0635,38.196,596000.0
2015-04-10 10:30:00,43.25,43.32,43.14,43.18,534500.0,38.2048,38.2667,38.1076,38.143,534500.0
2015-04-10 11:00:00,43.17,43.25,43.08,43.14,439400.0,38.1341,38.2048,38.0546,38.1076,439400.0
2015-04-10 11:30:00,43.14,43.19,43.09,43.13,356900.0,38.1076,38.1518,38.0635,38.0988,356900.0
2015-04-10 12:00:00,43.13,43.25,43.13,43.2,330700.0,38.0988,38.2048,38.0988,38.1606,330700.0
2015-04-10 12:30:00,43.2,43.3,43.12,43.29,593700.0,38.1606,38.249,38.09,38.2402,593700.0
2015-04-10 13:00:00,43.29,43.3,43.11,43.15,505400.0,38.2402,38.249,38.0811,38.1165,505400.0
2015-04-10 13:30:00,43.15,43.34,43.15,43.27,387700.0,38.1165,38.2843,38.1165,38.2225,387700.0
2015-04-10 14:00:00,43.26,43.33,43.21,43.24,309100.0,38.2137,38.2755,38.1695,38.196,309100.0
2015-04-10 14:30:00,43.24,43.32,43.21,43.26,312600.0,38.196,38.2667,38.1695,38.2137,312600.0
2015-04-10 15:00:00,43.25,43.28,43.16,43.23,542700.0,38.2048,38.2313,38.1253,38.1871,542700.0
2015-04-10 15:30:00,43.24,43.31,43.17,43.22,1214000.0,38.196,38.2578,38.1341,38.1783,1214000.0
2015-04-13 09:30:00,43.08,43.49,43.04,43.37,1107600.0,38.0546,38.4168,38.0193,38.3108,1107600.0
2015-04-13 10:00:00,43.36,43.87,43.36,43.79,769300.0,38.302,38.7525,38.302,38.6818,769300.0
2015-04-13 10:30:00,43.79,43.83,43.65,43.74,495100.0,38.6818,38.7172,38.5582,38.6377,495100.0
2015-04-13 11:00:00,43.73,43.74,43.51,43.53,448200.0,38.6288,38.6377,38.4345,38.4522,448200.0
2015-04-13 11:30:00,43.54,43.62,43.52,43.54,371200.0,38.461,38.5317,38.4433,38.461,371200.0
2015-04-13 12:00:00,43.54,43.55,43.28,43.34,492600.0,38.461,38.4698,38.2313,38.2843,492600.0
2015-04-13 12:30:00,43.33,43.47,43.31,43.36,523300.0,38.2755,38.3992,38.2578,38.302,523300.0
2015-04-13 13:00:00,43.36,43.37,43.15,43.15,579400.0,38.302,38.3108,38.1165,38.1165,579400.0
2015-04-13 13:30:00,43.15,43.22,43.03,43.16,598100.0,38.1165,38.1783,38.0105,38.1253,598100.0
2015-04-13 14:00:00,43.16,43.21,43.01,43.07,649900.0,38.1253,38.1695,37.9928,38.0458,649900.0
2015-04-13 14:30:00,43.05,43.1,42.99,43.1,668400.0,38.0281,38.0723,37.9751,38.0723,668400.0
2015-04-13 15:00:00,43.1,43.32,43.07,43.08,760700.0,38.0723,38.2667,38.0458,38.0546,760700.0
2015-04-13 15:30:00,43.08,43.14,43.0,43.06,1489100.0,38.0546,38.1076,37.984,38.037,1489100.0
2015-04-14 09:30:00,43.06,43.19,42.73,42.74,1042100.0,38.037,38.1518,37.7455,37.7543,1042100.0
2015-04-14 10:00:00,42.74,42.98,42.64,42.92,858000.0,37.7543,37.9663,37.666,37.9133,858000.0
2015-04-14 10:30:00,42.93,42.93,42.5,42.52,842100.0,37.9221,37.9221,37.5423,37.56,842100.0
2015-04-14 11:00:00,42.52,42.8,42.45,42.58,632500.0,37.56,37.8073,37.4981,37.613,632500.0
2015-04-14 11:30:00,42.58,42.7,42.5,42.69,614500.0,37.613,37.719,37.5423,37.7101,614500.0
2015-04-14 12:00:00,42.7,42.93,42.69,42.88,617600.0,37.719,37.9221,37.7101,37.878,617600.0
2015-04-14 12:30:00,42.87,42.96,42.74,42.85,305900.0,37.8691,37.9486,37.7543,37.8515,305900.0
2015-04-14 13:00:00,42.84,42.94,42.8,42.92,436200.0,37.8426,37.931,37.8073,37.9133,436200.0
2015-04-14 13:30:00,42.92,43.07,42.92,42.96,528600.0,37.9133,38.0458,37.9133,37.9486,528600.0
2015-04-14 14:00:00,42.96,43.08,42.94,42.96,452800.0,37.9486,38.0546,37.931,37.9486,452800.0
2015-04-14 14:30:00,42.96,42.97,42.85,42.95,508700.0,37.9486,37.9575,37.8515,37.9398,508700.0
2015-04-14 15:00:00,42.95,43.03,42.86,42.92,764300.0,37.9398,38.0105,37.8603,37.9133,764300.0
2015-04-14 15:30:00,42.92,43.11,42.91,43.1,1566100.0,37.9133,38.0811,37.9045,38.0723,1566100.0
2015-04-15 09:30:00,44.48,45.34,44.27,44.67,5565700.0,39.2913,40.051,39.1058,39.4592,5565700.0
2015-04-15 10:00:00,44.65,45.08,44.49,45.06,2253000.0,39.4415,39.8213,39.3002,39.8037,2253000.0
2015-04-15 10:30:00,45.07,45.07,44.43,44.5,1878600.0,39.8125,39.8125,39.2472,39.309,1878600.0
2015-04-15 11:00:00,44.5,44.61,44.43,44.59,977100.0,39.309,39.4062,39.2472,39.3885,977100.0
2015-04-15 11:30:00,44.59,44.75,44.48,44.54,928200.0,39.3885,39.5298,39.2913,39.3443,928200.0
2015-04-15 12:00:00,44.54,44.56,43.85,43.9,1689000.0,39.3443,39.362,38.7348,38.779,1689000.0
2015-04-15 12:30:00,43.9,44.09,43.8,43.95,954800.0,38.779,38.9468,38.6907,38.8232,954800.0
2015-04-15 13:00:00,43.94,44.15,43.85,44.15,657800.0,38.8143,38.9998,38.7348,38.9998,657800.0
2015-04-15 13:30:00,44.14,44.18,44.01,44.08,530300.0,38.991,39.0263,38.8762,38.938,530300.0
2015-04-15 14:00:00,44.08,44.11,43.9,43.97,714500.0,38.938,38.9645,38.779,38.8408,714500.0
2015-04-15 14:30:00,43.97,44.16,43.97,44.0,708800.0,38.8408,39.0087,38.8408,38.8673,708800.0
2015-04-15 15:00:00,44.01,44.33,44.0,44.28,1085600.0,38.8762,39.1588,38.8673,39.1147,1085600.0
2015-04-15 15:30:00,44.28,44.33,44.15,44.18,1940700.0,39.1147,39.1588,38.9998,39.0263,1940700.0
2015-04-16 09:30:00,44.2,44.89,44.16,44.89,1322400.0,39.044,39.6535,39.0087,39.6535,1322400.0
2015-04-16 10:00:00,44.89,45.02,44.74,44.8,1439900.0,39.6535,39.7683,39.521,39.574,1439900.0
2015-04-16 10:30:00,44.81,45.07,44.72,45.03,1164500.0,39.5828,39.8125,39.5033,39.7772,1164500.0
2015-04-16 11:00:00,45.03,45.32,45.0,45.25,1519100.0,39.7772,40.0333,39.7507,39.9715,1519100.0
2015-04-16 11:30:00,45.25,45.4,45.09,45.09,881400.0,39.9715,40.104,39.8302,39.8302,881400.0
2015-04-16 12:00:00,45.09,45.11,44.89,44.97,590600.0,39.8302,39.8478,39.6535,39.7242,590600.0
2015-04-16 12:30:00,44.97,45.1,44.7,44.72,679600.0,39.7242,39.839,39.4857,39.5033,679600.0
2015-04-16 13:00:00,44.71,44.99,44.69,44.95,637600.0,39.4945,39.7418,39.4768,39.7065,637600.0
2015-04-16 13:30:00,44.94,45.14,44.92,45.07,498300.0,39.6977,39.8743,39.68,39.8125,498300.0
2015-04-16 14:00:00,45.06,45.15,44.97,45.14,433100.0,39.8037,39.8832,39.7242,39.8743,433100.0
2015-04-16 14:30:00,45.13,45.34,45.12,45.24,709200.0,39.8655,40.051,39.8567,39.9627,709200.0
2015-04-16 15:00:00,45.24,45.26,45.01,45.03,626300.0,39.9627,39.9803,39.7595,39.7772,626300.0
2015-04-16 15:30:00,45.03,45.17,44.95,44.97,1325200.0,39.7772,39.9008,39.7065,39.7242,1325200.0
2015-04-17 09:30:00,44.72,45.23,44.58,45.03,1221400.0,39.5033,39.9538,39.3797,39.7772,1221400.0
2015-04-17 10:00:00,45.04,45.04,44.75,44.95,660900.0,39.786,39.786,39.5298,39.7065,660900.0
2015-04-17 10:30:00,44.95,45.02,44.77,44.8,648600.0,39.7065,39.7683,39.5475,39.574,648600.0
2015-04-17 11:00:00,44.79,45.09,44.79,45.05,555500.0,39.5652,39.8302,39.5652,39.7948,555500.0
2015-04-17 11:30:00,45.05,45.05,44.8,44.98,667800.0,39.7948,39.7948,39.574,39.733,667800.0
2015-04-17 12:00:00,44.99,45.04,44.91,44.94,425500.0,39.7418,39.786,39.6712,39.6977,425500.0
2015-04-17 12:30:00,44.94,44.98,44.82,44.94,431400.0,39.6977,39.733,39.5917,39.6977,431400.0
2015-04-17 13:00:00,44.94,45.02,44.89,44.96,355300.0,39.6977,39.7683,39.6535,39.7153,355300.0
2015-04-17 13:30:00,44.95,44.95,44.8,44.8,494700.0,39.7065,39.7065,39.574,39.574,494700.0
2015-04-17 14:00:00,44.8,44.85,44.75,44.76,568100.0,39.574,39.6182,39.5298,39.5387,568100.0
2015-04-17 14:30:00,44.76,44.81,44.69,44.77,459400.0,39.5387,39.5828,39.4768,39.5475,459400.0
2015-04-17 15:00:00,44.77,44.91,44.66,44.74,579500.0,39.5475,39.6712,39.4503,39.521,579500.0
2015-04-17 15:30:00,44.74,44.87,44.73,44.76,1434700.0,39.521,39.6358,39.5122,39.5387,1434700.0
2015-04-20 09:30:00,45.14,45.49,45.07,45.28,1290200.0,39.8743,40.1835,39.8125,39.998,1290200.0
2015-04-20 10:00:00,45.28,45.29,44.82,44.87,685200.0,39.998,40.0068,39.5917,39.6358,685200.0
2015-04-20 10:30:00,44.87,45.14,44.76,45.11,592900.0,39.6358,39.8743,39.5387,39.8478,592900.0
2015-04-20 11:00:00,45.12,45.18,45.03,45.14,440500.0,39.8567,39.9097,39.7772,39.8743,440500.0
2015-04-20 11:30:00,45.13,45.38,45.11,45.35,513600.0,39.8655,40.0863,39.8478,40.0598,513600.0
2015-04-20 12:00:00,45.36,45.36,45.16,45.19,354800.0,40.0687,40.0687,39.892,39.9185,354800.0
2015-04-20 12:30:00,45.19,45.28,45.16,45.26,365900.0,39.9185,39.998,39.892,39.9803,365900.0
2015-04-20 13:00:00,45.26,45.36,45.19,45.21,278400.0,39.9803,40.0687,39.9185,39.9362,278400.0
2015-04-20 13:30:00,45.21,45.46,45.19,45.45,618700.0,39.9362,40.157,39.9185,40.1482,618700.0
2015-04-20 14:00:00,45.44,45.48,45.37,45.38,323200.0,40.1393,40.1747,40.0775,40.0863,323200.0
2015-04-20 14:30:00,45.38,45.52,45.37,45.52,436200.0,40.0863,40.21,40.0775,40.21,436200.0
2015-04-20 15:00:00,45.52,45.65,45.49,45.64,547000.0,40.21,40.3249,40.1835,40.316,547000.0
2015-04-20 15:30:00,45.64,45.82,45.63,45.74,1488200.0,40.316,40.475,40.3072,40.4044,1488200.0
2015-04-21 09:30:00,45.9,46.35,45.9,45.94,1449900.0,40.5457,40.9432,40.5457,40.581,1449900.0
2015-04-21 10:00:00,45.95,46.05,45.61,45.76,848400.0,40.5899,40.6782,40.2895,40.422,848400.0
2015-04-21 10:30:00,45.75,45.8,45.56,45.77,531900.0,40.4132,40.4574,40.2454,40.4309,531900.0
2015-04-21 11:00:00,45.77,46.0,45.74,45.89,417300.0,40.4309,40.634,40.4044,40.5369,417300.0
2015-04-21 11:30:00,45.89,46.01,45.84,45.88,341900.0,40.5369,40.6429,40.4927,40.528,341900.0
2015-04-21 12:00:00,45.87,46.0,45.85,45.99,193200.0,40.5192,40.634,40.5015,40.6252,193200.0
2015-04-21 12:30:00,45.98,46.07,45.91,46.04,275900.0,40.6164,40.6959,40.5545,40.6694,275900.0
2015-04-21 13:00:00,46.04,46.16,45.99,46.14,412400.0,40.6694,40.7754,40.6252,40.7577,412400.0
2015-04-21 13:30:00,46.13,46.13,45.95,45.97,392000.0,40.7489,40.7489,40.5899,40.6075,392000.0
2015-04-21 14:00:00,45.97,46.23,45.86,46.15,516900.0,40.6075,40.8372,40.5104,40.7665,516900.0
2015-04-21 14:30:00,46.16,46.36,46.11,46.35,536900.0,40.7754,40.952,40.7312,40.9432,536900.0
2015-04-21 15:00:00,46.36,46.39,46.13,46.16,821800.0,40.952,40.9785,40.7489,40.7754,821800.0
2015-04-21 15:30:00,46.16,46.3,46.07,46.24,1030200.0,40.7754,40.899,40.6959,40.846,1030200.0
2015-04-22 09:30:00,46.35,46.4,45.67,46.03,1052800.0,40.9432,40.9874,40.3425,40.6605,1052800.0
2015-04-22 10:00:00,46.05,46.19,45.93,46.03,832400.0,40.6782,40.8019,40.5722,40.6605,832400.0
2015-04-22 10:30:00,46.02,46.24,45.81,46.18,519600.0,40.6517,40.846,40.4662,40.793,519600.0
2015-04-22 11:00:00,46.18,46.35,46.07,46.15,627800.0,40.793,40.9432,40.6959,40.7665,627800.0
2015-04-22 11:30:00,46.15,46.29,46.13,46.23,514300.0,40.7665,40.8902,40.7489,40.8372,514300.0
2015-04-22 12:00:00,46.23,46.38,46.21,46.35,547800.0,40.8372,40.9697,40.8195,40.9432,547800.0
2015-04-22 12:30:00,46.35,46.39,46.28,46.31,464100.0,40.9432,40.9785,40.8814,40.9079,464100.0
2015-04-22 13:00:00,46.32,46.42,46.3,46.3,593900.0,40.9167,41.005,40.899,40.899,593900.0
2015-04-22 13:30:00,46.31,46.43,46.28,46.4,333000.0,40.9079,41.0139,40.8814,40.9874,333000.0
2015-04-22 14:00:00,46.4,46.42,46.28,46.4,466000.0,40.9874,41.005,40.8814,40.9874,466000.0
2015-04-22 14:30:00,46.4,46.58,46.38,46.58,485900.0,40.9874,41.1464,40.9697,41.1464,485900.0
2015-04-22 15:00:00,46.57,46.62,46.52,46.61,501100.0,41.1375,41.1817,41.0934,41.1729,501100.0
2015-04-22 15:30:00,46.61,46.61,46.41,46.52,1235600.0,41.1729,41.1729,40.9962,41.0934,1235600.0
2015-04-23 09:30:00,46.27,46.56,46.12,46.51,1015900.0,40.8725,41.1287,40.74,41.0845,1015900.0
2015-04-23 10:00:00,46.51,46.93,46.49,46.7,887700.0,41.0845,41.4555,41.0669,41.2524,887700.0
2015-04-23 10:30:00,46.69,46.93,46.62,46.75,990200.0,41.2435,41.4555,41.1817,41.2965,990200.0
2015-04-23 11:00:00,46.75,46.81,46.51,46.6,717600.0,41.2965,41.3495,41.0845,41.164,717600.0
2015-04-23 11:30:00,46.6,46.6,46.35,46.54,471500.0,41.164,41.164,40.9432,41.111,471500.0
2015-04-23 12:00:00,46.55,46.57,46.31,46.41,370100.0,41.1199,41.1375,40.9079,40.9962,370100.0
2015-04-23 12:30:00,46.42,46.45,46.33,46.4,452600.0,41.005,41.0315,40.9255,40.9874,452600.0
2015-04-23 13:00:00,46.41,46.48,46.26,46.35,408900.0,40.9962,41.058,40.8637,40.9432,408900.0
2015-04-23 13:30:00,46.35,46.46,46.27,46.46,530800.0,40.9432,41.0404,40.8725,41.0404,530800.0
2015-04-23 14:00:00,46.46,46.64,46.45,46.64,354000.0,41.0404,41.1994,41.0315,41.1994,354000.0
2015-04-23 14:30:00,46.64,46.64,46.49,46.63,341500.0,41.1994,41.1994,41.0669,41.1905,341500.0
2015-04-23 15:00:00,46.62,46.83,46.59,46.82,859900.0,41.1817,41.3672,41.1552,41.3584,859900.0
2015-04-23 15:30:00,46.83,46.83,46.42,46.42,912200.0,41.3672,41.3672,41.005,41.005,912200.0
2015-04-24 09:30:00,46.77,47.05,46.68,46.94,1163300.0,41.3142,41.5615,41.2347,41.4644,1163300.0
2015-04-24 10:00:00,46.96,47.23,46.77,47.22,766500.0,41.482,41.7205,41.3142,41.7117,766500.0
2015-04-24 10:30:00,47.22,47.37,47.13,47.37,862900.0,41.7117,41.8442,41.6322,41.8442,862900.0
2015-04-24 11:00:00,47.37,47.38,47.24,47.25,858100.0,41.8442,41.853,41.7294,41.7382,858100.0
2015-04-24 11:30:00,47.26,47.28,47.0,47.09,571600.0,41.747,41.7647,41.5174,41.5969,571600.0
2015-04-24 12:00:00,47.09,47.25,47.0,47.23,513600.0,41.5969,41.7382,41.5174,41.7205,513600.0
2015-04-24 12:30:00,47.23,47.33,47.14,47.15,499100.0,41.7205,41.8089,41.641,41.6499,499100.0
2015-04-24 13:00:00,47.16,47.32,47.14,47.26,511500.0,41.6587,41.8,41.641,41.747,511500.0
2015-04-24 13:30:00,47.27,47.3,47.19,47.21,416500.0,41.7559,41.7824,41.6852,41.7029,416500.0
2015-04-24 14:00:00,47.21,47.25,47.07,47.09,490200.0,41.7029,41.7382,41.5792,41.5969,490200.0
2015-04-24 14:30:00,47.09,47.21,47.03,47.13,415400.0,41.5969,41.7029,41.5439,41.6322,415400.0
2015-04-24 15:00:00,47.13,47.16,46.93,46.97,525900.0,41.6322,41.6587,41.4555,41.4909,525900.0
2015-04-24 15:30:00,46.97,47.05,46.91,46.97,989200.0,41.4909,41.5615,41.4379,41.4909,989200.0
2015-04-27 09:30:00,47.04,47.1,46.52,46.97,1003900.0,41.5527,41.6057,41.0934,41.4909,1003900.0
2015-04-27 10:00:00,46.97,46.97,46.71,46.83,467200.0,41.4909,41.4909,41.2612,41.3672,467200.0
2015-04-27 10:30:00,46.82,47.01,46.81,46.87,399500.0,41.3584,41.5262,41.3495,41.4025,399500.0
2015-04-27 11:00:00,46.87,47.09,46.82,46.99,571600.0,41.4025,41.5969,41.3584,41.5085,571600.0
2015-04-27 11:30:00,46.99,47.07,46.97,47.01,752600.0,41.5085,41.5792,41.4909,41.5262,752600.0
2015-04-27 12:00:00,47.01,47.06,46.8,46.88,598000.0,41.5262,41.5704,41.3407,41.4114,598000.0
2015-04-27 12:30:00,46.88,46.91,46.76,46.79,330100.0,41.4114,41.4379,41.3054,41.3319,330100.0
2015-04-27 13:00:00,46.8,46.91,46.64,46.75,315300.0,41.3407,41.4379,41.1994,41.2965,315300.0
2015-04-27 13:30:00,46.75,46.77,46.68,46.72,248700.0,41.2965,41.3142,41.2347,41.27,248700.0
2015-04-27 14:00:00,46.71,46.74,46.54,46.59,549400.0,41.2612,41.2877,41.111,41.1552,549400.0
2015-04-27 14:30:00,46.58,46.61,46.43,46.52,590200.0,41.1464,41.1729,41.0139,41.0934,590200.0
2015-04-27 15:00:00,46.53,46.57,46.45,46.51,584800.0,41.1022,41.1375,41.0315,41.0845,584800.0
2015-04-27 15:30:00,46.5,46.51,46.33,46.46,1190900.0,41.0757,41.0845,40.9255,41.0404,1190900.0
2015-04-28 09:30:00,46.29,46.3,45.62,45.67,1420400.0,40.8902,40.899,40.2984,40.3425,1420400.0
2015-04-28 10:00:00,45.65,45.8,45.16,45.7,1656300.0,40.3249,40.4574,39.892,40.369,1656300.0
2015-04-28 10:30:00,45.69,46.3,45.66,46.09,838400.0,40.3602,40.899,40.3337,40.7135,838400.0
2015-04-28 11:00:00,46.1,46.22,45.99,46.11,591200.0,40.7224,40.8284,40.6252,40.7312,591200.0
2015-04-28 11:30:00,46.11,46.19,45.9,46.07,478300.0,40.7312,40.8019,40.5457,40.6959,478300.0
2015-04-28 12:00:00,46.06,46.25,45.98,46.17,296200.0,40.687,40.8549,40.6164,40.7842,296200.0
2015-04-28 12:30:00,46.17,46.33,46.14,46.28,234200.0,40.7842,40.9255,40.7577,40.8814,234200.0
2015-04-28 13:00:00,46.28,46.45,46.21,46.34,258900.0,40.8814,41.0315,40.8195,40.9344,258900.0
2015-04-28 13:30:00,46.34,46.36,46.19,46.27,229800.0,40.9344,40.952,40.8019,40.8725,229800.0
2015-04-28 14:00:00,46.27,46.27,46.03,46.09,394900.0,40.8725,40.8725,40.6605,40.7135,394900.0
2015-04-28 14:30:00,46.09,46.17,46.02,46.14,320400.0,40.7135,40.7842,40.6517,40.7577,320400.0
2015-04-28 15:00:00,46.14,46.27,46.11,46.14,331500.0,40.7577,40.8725,40.7312,40.7577,331500.0
2015-04-28 15:30:00,46.14,46.23,46.09,46.2,831500.0,40.7577,40.8372,40.7135,40.8107,831500.0
2015-04-29 09:30:00,45.84,46.0,45.65,45.68,912400.0,40.4927,40.634,40.3249,40.3514,912400.0
2015-04-29 10:00:00,45.69,45.7,45.31,45.62,690600.0,40.3602,40.369,40.0245,40.2984,690600.0
2015-04-29 10:30:00,45.62,45.62,45.3,45.31,693900.0,40.2984,40.2984,40.0157,40.0245,693900.0
2015-04-29 11:00:00,45.31,45.39,44.84,44.92,1067900.0,40.0245,40.0952,39.6093,39.68,1067900.0
2015-04-29 11:30:00,44.93,45.02,44.54,44.66,1049500.0,39.6888,39.7683,39.3443,39.4503,1049500.0
2015-04-29 12:00:00,44.66,44.83,44.51,44.54,689200.0,39.4503,39.6005,39.3178,39.3443,689200.0
2015-04-29 12:30:00,44.55,44.55,44.26,44.35,895100.0,39.3532,39.3532,39.097,39.1765,895100.0
2015-04-29 13:00:00,44.36,44.6,44.33,44.58,669400.0,39.1853,39.3973,39.1588,39.3797,669400.0
2015-04-29 13:30:00,44.58,45.14,44.58,45.12,584300.0,39.3797,39.8743,39.3797,39.8567,584300.0
2015-04-29 14:00:00,45.14,45.23,44.95,45.2,579500.0,39.8743,39.9538,39.7065,39.9273,579500.0
2015-04-29 14:30:00,45.19,45.35,45.12,45.14,529400.0,39.9185,40.0598,39.8567,39.8743,529400.0
2015-04-29 15:00:00,45.15,45.22,45.0,45.13,644600.0,39.8832,39.945,39.7507,39.8655,644600.0
2015-04-29 15:30:00,45.12,45.13,44.93,45.02,1531100.0,39.8567,39.8655,39.6888,39.7683,1531100.0
2015-04-30 09:30:00,44.76,45.56,44.68,45.13,1030700.0,39.5387,40.2454,39.468,39.8655,1030700.0
2015-04-30 10:00:00,45.13,45.19,44.94,45.15,786500.0,39.8655,39.9185,39.6977,39.8832,786500.0
2015-04-30 10:30:00,45.15,45.61,45.06,45.49,560000.0,39.8832,40.2895,39.8037,40.1835,560000.0
2015-04-30 11:00:00,45.5,45.72,45.36,45.36,811700.0,40.1924,40.3867,40.0687,40.0687,811700.0
2015-04-30 11:30:00,45.38,45.44,45.08,45.08,521800.0,40.0863,40.1393,39.8213,39.8213,521800.0
2015-04-30 12:00:00,45.09,45.14,45.02,45.06,338800.0,39.8302,39.8743,39.7683,39.8037,338800.0
2015-04-30 12:30:00,45.05,45.21,44.98,45.14,257000.0,39.7948,39.9362,39.733,39.8743,257000.0
2015-04-30 13:00:00,45.14,45.18,44.93,44.97,296900.0,39.8743,39.9097,39.6888,39.7242,296900.0
2015-04-30 13:30:00,44.97,45.04,44.75,44.75,368100.0,39.7242,39.786,39.5298,39.5298,368100.0
2015-04-30 14:00:00,44.76,44.97,44.66,44.78,537500.0,39.5387,39.7242,39.4503,39.5563,537500.0
2015-04-30 14:30:00,44.79,44.86,44.61,44.75,662300.0,39.5652,39.627,39.4062,39.5298,662300.0
2015-04-30 15:00:00,44.74,44.74,44.36,44.45,760100.0,39.521,39.521,39.1853,39.2648,760100.0
2015-04-30 15:30:00,44.45,44.68,44.42,44.64,1178200.0,39.2648,39.468,39.2383,39.4327,1178200.0
2015-05-01 09:30:00,44.81,45.32,44.68,45.24,1193600.0,39.5828,40.0333,39.468,39.9627,1193600.0
2015-05-01 10:00:00,45.24,45.55,45.18,45.49,978100.0,39.9627,40.2365,39.9097,40.1835,978100.0
2015-05-01 10:30:00,45.5,45.51,45.01,45.13,793000.0,40.1924,40.2012,39.7595,39.8655,793000.0
2015-05-01 11:00:00,45.13,45.49,45.12,45.48,667900.0,39.8655,40.1835,39.8567,40.1747,667900.0
2015-05-01 11:30:00,45.47,45.73,45.43,45.69,535000.0,40.1659,40.3955,40.1305,40.3602,535000.0
2015-05-01 12:00:00,45.69,45.87,45.64,45.86,445500.0,40.3602,40.5192,40.316,40.5104,445500.0
2015-05-01 12:30:00,45.85,45.98,45.8,45.94,419500.0,40.5015,40.6164,40.4574,40.581,419500.0
2015-05-01 13:00:00,45.95,45.95,45.68,45.74,432700.0,40.5899,40.5899,40.3514,40.4044,432700.0
2015-05-01 13:30:00,45.74,45.88,45.67,45.87,398800.0,40.4044,40.528,40.3425,40.5192,398800.0
2015-05-01 14:00:00,45.87,45.97,45.85,45.97,441300.0,40.5192,40.6075,40.5015,40.6075,441300.0
2015-05-01 14:30:00,45.97,46.03,45.74,45.75,649700.0,40.6075,40.6605,40.4044,40.4132,649700.0
2015-05-01 15:00:00,45.76,45.76,45.52,45.54,828900.0,40.422,40.422,40.21,40.2277,828900.0
2015-05-01 15:30:00,45.54,45.7,45.5,45.67,1346100.0,40.2277,40.369,40.1924,40.3425,1346100.0
2015-05-04 09:30:00,45.91,46.5,45.89,46.04,1454500.0,40.5545,41.0757,40.5369,40.6694,1454500.0
2015-05-04 10:00:00,46.02,46.05,45.89,45.97,1362200.0,40.6517,40.6782,40.5369,40.6075,1362200.0
2015-05-04 10:30:00,45.97,46.0,45.55,45.6,929800.0,40.6075,40.634,40.2365,40.2807,929800.0
2015-05-04 11:00:00,45.61,45.66,45.21,45.23,868000.0,40.2895,40.3337,39.9362,39.9538,868000.0
2015-05-04 11:30:00,45.23,45.39,45.18,45.39,564300.0,39.9538,40.0952,39.9097,40.0952,564300.0
2015-05-04 12:00:00,45.38,45.5,45.33,45.42,391300.0,40.0863,40.1924,40.0422,40.1217,391300.0
2015-05-04 12:30:00,45.42,45.42,45.21,45.28,359400.0,40.1217,40.1217,39.9362,39.998,359400.0
2015-05-04 13:00:00,45.3,45.33,45.12,45.3,284400.0,40.0157,40.0422,39.8567,40.0157,284400.0
2015-05-04 13:30:00,45.3,45.48,45.21,45.48,349700.0,40.0157,40.1747,39.9362,40.1747,349700.0
2015-05-04 14:00:00,45.48,45.5,45.38,45.46,315100.0,40.1747,40.1924,40.0863,40.157,315100.0
2015-05-04 14:30:00,45.46,45.49,45.33,45.36,297600.0,40.157,40.1835,40.0422,40.0687,297600.0
2015-05-04 15:00:00,45.36,45.41,45.28,45.35,372900.0,40.0687,40.1128,39.998,40.0598,372900.0
2015-05-04 15:30:00,45.35,45.35,45.23,45.29,726100.0,40.0598,40.0598,39.9538,40.0068,726100.0
2015-05-05 09:30:00,44.38,45.0,44.25,44.43,1104200.0,39.203,39.7507,39.0882,39.2472,1104200.0
2015-05-05 10:00:00,44.44,44.5,43.98,44.25,1437700.0,39.256,39.309,38.8497,39.0882,1437700.0
2015-05-05 10:30:00,44.25,44.31,44.07,44.28,1248300.0,39.0882,39.1412,38.9292,39.1147,1248300.0
2015-05-05 11:00:00,44.27,44.27,44.0,44.16,751700.0,39.1058,39.1058,38.8673,39.0087,751700.0
2015-05-05 11:30:00,44.15,44.3,44.13,44.25,516300.0,38.9998,39.1323,38.9822,39.0882,516300.0
2015-05-05 12:00:00,44.24,44.31,44.16,44.28,487300.0,39.0793,39.1412,39.0087,39.1147,487300.0
2015-05-05 12:30:00,44.27,44.29,44.16,44.18,338900.0,39.1058,39.1235,39.0087,39.0263,338900.0
2015-05-05 13:00:00,44.18,44.26,44.13,44.22,440400.0,39.0263,39.097,38.9822,39.0617,440400.0
2015-05-05 13:30:00,44.23,44.26,44.08,44.15,617400.0,39.0705,39.097,38.938,38.9998,617400.0
2015-05-05 14:00:00,44.14,44.27,44.09,44.19,482200.0,38.991,39.1058,38.9468,39.0352,482200.0
2015-05-05 14:30:00,44.19,44.19,44.0,44.01,549000.0,39.0352,39.0352,38.8673,38.8762,549000.0
2015-05-05 15:00:00,44.01,44.03,43.92,43.98,816000.0,38.8762,38.8938,38.7967,38.8497,816000.0
2015-05-05 15:30:00,43.98,44.07,43.88,43.91,1409800.0,38.8497,38.9292,38.7613,38.7878,1409800.0
2015-05-06 09:30:00,43.54,43.74,42.83,43.29,1694100.0,38.5396,38.7166,37.9111,38.3183,1694100.0
2015-05-06 10:00:00,43.29,43.83,43.11,43.8,848100.0,38.3183,38.7962,38.1589,38.7697,848100.0
2015-05-06 10:30:00,43.8,44.05,43.51,44.0,1222400.0,38.7697,38.991,38.513,38.9467,1222400.0
2015-05-06 11:00:00,44.01,44.22,43.81,44.15,992900.0,38.9556,39.1415,38.7785,39.0795,992900.0
2015-05-06 11:30:00,44.14,44.26,43.98,44.14,805200.0,39.0706,39.1769,38.929,39.0706,805200.0
2015-05-06 12:00:00,44.14,44.14,43.82,43.84,496500.0,39.0706,39.0706,38.7874,38.8051,496500.0
2015-05-06 12:30:00,43.83,43.91,43.81,43.88,683900.0,38.7962,38.8671,38.7785,38.8405,683900.0
2015-05-06 13:00:00,43.87,44.11,43.83,44.01,530600.0,38.8317,39.0441,38.7962,38.9556,530600.0
2015-05-06 13:30:00,44.01,44.01,43.79,43.87,315000.0,38.9556,38.9556,38.7608,38.8317,315000.0
2015-05-06 14:00:00,43.87,43.95,43.78,43.88,408800.0,38.8317,38.9025,38.752,38.8405,408800.0
2015-05-06 14:30:00,43.88,43.91,43.69,43.89,432300.0,38.8405,38.8671,38.6723,38.8494,432300.0
2015-05-06 15:00:00,43.89,44.04,43.8,44.03,764400.0,38.8494,38.9821,38.7697,38.9733,764400.0
2015-05-06 15:30:00,44.03,44.08,43.94,44.07,1330400.0,38.9733,39.0175,38.8936,39.0087,1330400.0
2015-05-07 09:30:00,44.27,45.47,44.27,45.0,2239400.0,39.1857,40.2479,39.1857,39.8319,2239400.0
2015-05-07 10:00:00,45.0,45.29,44.79,45.25,812100.0,39.8319,40.0886,39.646,40.0532,812100.0
2015-05-07 10:30:00,45.25,45.34,45.11,45.33,687100.0,40.0532,40.1328,39.9292,40.124,687100.0
2015-05-07 11:00:00,45.33,45.52,45.28,45.43,888800.0,40.124,40.2922,40.0797,40.2125,888800.0
2015-05-07 11:30:00,45.43,45.65,45.39,45.61,888900.0,40.2125,40.4072,40.1771,40.3718,888900.0
2015-05-07 12:00:00,45.6,45.75,45.46,45.66,473500.0,40.363,40.4957,40.239,40.4161,473500.0
2015-05-07 12:30:00,45.65,45.66,45.53,45.58,428800.0,40.4072,40.4161,40.301,40.3453,428800.0
2015-05-07 13:00:00,45.58,45.88,45.56,45.87,539500.0,40.3453,40.6108,40.3276,40.602,539500.0
2015-05-07 13:30:00,45.87,45.97,45.79,45.91,633600.0,40.602,40.6905,40.5311,40.6374,633600.0
2015-05-07 14:00:00,45.91,45.93,45.66,45.67,613700.0,40.6374,40.6551,40.4161,40.4249,613700.0
2015-05-07 14:30:00,45.68,45.74,45.54,45.6,497600.0,40.4338,40.4869,40.3099,40.363,497600.0
2015-05-07 15:00:00,45.59,45.61,45.38,45.4,1360000.0,40.3541,40.3718,40.1682,40.1859,1360000.0
2015-05-07 15:30:00,45.39,45.45,45.28,45.37,2161500.0,40.1771,40.2302,40.0797,40.1594,2161500.0
2015-05-08 09:30:00,45.6,46.43,45.6,46.23,1467700.0,40.363,41.0976,40.363,40.9206,1467700.0
2015-05-08 10:00:00,46.22,46.37,46.14,46.17,935100.0,40.9118,41.0445,40.8409,40.8675,935100.0
2015-05-08 10:30:00,46.17,46.25,46.15,46.2,598600.0,40.8675,40.9383,40.8498,40.8941,598600.0
2015-05-08 11:00:00,46.19,46.21,46.04,46.07,448400.0,40.8852,40.9029,40.7524,40.779,448400.0
2015-05-08 11:30:00,46.08,46.1,45.86,46.07,490800.0,40.7878,40.8055,40.5931,40.779,490800.0
2015-05-08 12:00:00,46.08,46.22,46.05,46.17,500500.0,40.7878,40.9118,40.7613,40.8675,500500.0
2015-05-08 12:30:00,46.17,46.26,46.17,46.23,586000.0,40.8675,40.9472,40.8675,40.9206,586000.0
2015-05-08 13:00:00,46.23,46.24,46.11,46.15,574900.0,40.9206,40.9295,40.8144,40.8498,574900.0
2015-05-08 13:30:00,46.15,46.18,46.07,46.15,329900.0,40.8498,40.8764,40.779,40.8498,329900.0
2015-05-08 14:00:00,46.16,46.19,46.02,46.17,323000.0,40.8587,40.8852,40.7347,40.8675,323000.0
2015-05-08 14:30:00,46.17,46.18,46.0,46.16,449800.0,40.8675,40.8764,40.717,40.8587,449800.0
2015-05-08 15:00:00,46.17,46.25,46.13,46.2,587900.0,40.8675,40.9383,40.8321,40.8941,587900.0
2015-05-08 15:30:00,46.21,46.25,46.17,46.18,1395600.0,40.9029,40.9383,40.8675,40.8764,1395600.0
2015-05-11 09:30:00,45.94,46.62,45.9,46.53,1252900.0,40.6639,41.2658,40.6285,41.1862,1252900.0
2015-05-11 10:00:00,46.53,46.79,46.5,46.52,729600.0,41.1862,41.4163,41.1596,41.1773,729600.0
2015-05-11 10:30:00,46.52,46.54,46.27,46.29,437600.0,41.1773,41.195,40.956,40.9737,437600.0
2015-05-11 11:00:00,46.29,46.54,46.24,46.52,407000.0,40.9737,41.195,40.9295,41.1773,407000.0
2015-05-11 11:30:00,46.51,46.77,46.48,46.76,562700.0,41.1685,41.3986,41.1419,41.3897,562700.0
2015-05-11 12:00:00,46.77,46.9,46.73,46.88,800200.0,41.3986,41.5137,41.3632,41.496,800200.0
2015-05-11 12:30:00,46.88,46.93,46.79,46.93,607000.0,41.496,41.5402,41.4163,41.5402,607000.0
2015-05-11 13:00:00,46.92,47.28,46.89,47.2,1294600.0,41.5314,41.85,41.5048,41.7792,1294600.0
2015-05-11 13:30:00,47.19,47.34,46.88,46.94,1071900.0,41.7704,41.9031,41.496,41.5491,1071900.0
2015-05-11 14:00:00,46.95,47.03,46.87,47.02,1070100.0,41.5579,41.6287,41.4871,41.6199,1070100.0
2015-05-11 14:30:00,47.02,47.07,46.91,46.92,597200.0,41.6199,41.6641,41.5225,41.5314,597200.0
2015-05-11 15:00:00,46.91,47.07,46.82,46.95,580500.0,41.5225,41.6641,41.4429,41.5579,580500.0
2015-05-11 15:30:00,46.95,46.96,46.81,46.82,1155600.0,41.5579,41.5668,41.434,41.4429,1155600.0
2015-05-12 09:30:00,46.32,46.4,46.0,46.22,1171400.0,41.0003,41.0711,40.717,40.9118,1171400.0
2015-05-12 10:00:00,46.22,46.23,46.0,46.11,707300.0,40.9118,40.9206,40.717,40.8144,707300.0
2015-05-12 10:30:00,46.11,46.37,46.04,46.1,462200.0,40.8144,41.0445,40.7524,40.8055,462200.0
2015-05-12 11:00:00,46.11,46.26,46.02,46.12,444900.0,40.8144,40.9472,40.7347,40.8232,444900.0
2015-05-12 11:30:00,46.13,46.2,45.99,46.0,498500.0,40.8321,40.8941,40.7082,40.717,498500.0
2015-05-12 12:00:00,46.01,46.05,45.95,46.04,316800.0,40.7259,40.7613,40.6728,40.7524,316800.0
2015-05-12 12:30:00,46.03,46.25,46.02,46.25,288200.0,40.7436,40.9383,40.7347,40.9383,288200.0
2015-05-12 13:00:00,46.23,46.35,46.18,46.23,308600.0,40.9206,41.0268,40.8764,40.9206,308600.0
2015-05-12 13:30:00,46.23,46.27,46.15,46.2,296000.0,40.9206,40.956,40.8498,40.8941,296000.0
2015-05-12 14:00:00,46.2,46.26,46.08,46.2,298200.0,40.8941,40.9472,40.7878,40.8941,298200.0
2015-05-12 14:30:00,46.21,46.37,46.19,46.25,332900.0,40.9029,41.0445,40.8852,40.9383,332900.0
2015-05-12 15:00:00,46.25,46.32,46.14,46.17,457200.0,40.9383,41.0003,40.8409,40.8675,457200.0
2015-05-12 15:30:00,46.17,46.24,46.09,46.1,998000.0,40.8675,40.9295,40.7967,40.8055,998000.0
2015-05-13 09:30:00,47.4,47.98,47.13,47.49,4215800.0,41.9562,42.4696,41.7172,42.0359,4215800.0
2015-05-13 10:00:00,47.48,47.49,47.08,47.08,1418100.0,42.0271,42.0359,41.673,41.673,1418100.0
2015-05-13 10:30:00,47.08,47.24,46.96,47.14,983100.0,41.673,41.8146,41.5668,41.7261,983100.0
2015-05-13 11:00:00,47.14,47.3,47.07,47.12,904400.0,41.7261,41.8677,41.6641,41.7084,904400.0
2015-05-13 11:30:00,47.11,47.43,47.06,47.28,777400.0,41.6995,41.9828,41.6553,41.85,777400.0
2015-05-13 12:00:00,47.29,47.36,47.18,47.19,622000.0,41.8589,41.9208,41.7615,41.7704,622000.0
2015-05-13 12:30:00,47.18,47.26,47.06,47.11,532700.0,41.7615,41.8323,41.6553,41.6995,532700.0
2015-05-13 13:00:00,47.12,47.16,46.92,46.97,621300.0,41.7084,41.7438,41.5314,41.5756,621300.0
2015-05-13 13:30:00,46.98,47.07,46.89,47.05,694200.0,41.5845,41.6641,41.5048,41.6464,694200.0
2015-05-13 14:00:00,47.06,47.07,46.72,46.91,684700.0,41.6553,41.6641,41.3543,41.5225,684700.0
2015-05-13 14:30:00,46.91,46.96,46.61,46.69,661800.0,41.5225,41.5668,41.257,41.3278,661800.0
2015-05-13 15:00:00,46.69,46.75,46.44,46.53,1144400.0,41.3278,41.3809,41.1065,41.1862,1144400.0
2015-05-13 15:30:00,46.53,46.82,46.52,46.77,1604900.0,41.1862,41.4429,41.1773,41.3986,1604900.0
2015-05-14 09:30:00,47.34,47.37,46.87,47.19,1153900.0,41.9031,41.9297,41.4871,41.7704,1153900.0
2015-05-14 10:00:00,47.18,47.3,47.1,47.2,634500.0,41.7615,41.8677,41.6907,41.7792,634500.0
2015-05-14 10:30:00,47.2,47.22,47.0,47.15,415800.0,41.7792,41.7969,41.6022,41.735,415800.0
2015-05-14 11:00:00,47.15,47.23,47.11,47.11,379100.0,41.735,41.8058,41.6995,41.6995,379100.0
2015-05-14 11:30:00,47.11,47.41,47.09,47.41,541300.0,41.6995,41.9651,41.6818,41.9651,541300.0
2015-05-14 12:00:00,47.41,47.59,47.32,47.54,640100.0,41.9651,42.1244,41.8854,42.0802,640100.0
2015-05-14 12:30:00,47.54,47.59,47.5,47.58,554600.0,42.0802,42.1244,42.0448,42.1156,554600.0
2015-05-14 13:00:00,47.57,47.67,47.5,47.65,570600.0,42.1067,42.1952,42.0448,42.1775,570600.0
2015-05-14 13:30:00,47.66,47.78,47.6,47.6,531900.0,42.1864,42.2926,42.1333,42.1333,531900.0
2015-05-14 14:00:00,47.6,47.61,47.44,47.46,410200.0,42.1333,42.1421,41.9916,42.0093,410200.0
2015-05-14 14:30:00,47.45,47.52,47.41,47.52,343800.0,42.0005,42.0625,41.9651,42.0625,343800.0
2015-05-14 15:00:00,47.52,47.57,47.47,47.52,485200.0,42.0625,42.1067,42.0182,42.0625,485200.0
2015-05-14 15:30:00,47.52,47.53,47.37,47.39,1195800.0,42.0625,42.0713,41.9297,41.9474,1195800.0
2015-05-15 09:30:00,47.83,47.94,47.25,47.31,1607300.0,42.3369,42.4342,41.8235,41.8766,1607300.0
2015-05-15 10:00:00,47.3,47.58,47.23,47.56,633700.0,41.8677,42.1156,41.8058,42.0979,633700.0
2015-05-15 10:30:00,47.55,47.59,47.4,47.41,472600.0,42.089,42.1244,41.9562,41.9651,472600.0
2015-05-15 11:00:00,47.41,47.58,47.4,47.4,385700.0,41.9651,42.1156,41.9562,41.9562,385700.0
2015-05-15 11:30:00,47.4,47.44,47.26,47.33,357800.0,41.9562,41.9916,41.8323,41.8943,357800.0
2015-05-15 12:00:00,47.33,47.4,47.32,47.39,352600.0,41.8943,41.9562,41.8854,41.9474,352600.0
2015-05-15 12:30:00,47.38,47.42,47.18,47.26,384900.0,41.9385,41.9739,41.7615,41.8323,384900.0
2015-05-15 13:00:00,47.26,47.35,47.18,47.19,377500.0,41.8323,41.912,41.7615,41.7704,377500.0
2015-05-15 13:30:00,47.19,47.24,47.12,47.14,331000.0,41.7704,41.8146,41.7084,41.7261,331000.0
2015-05-15 14:00:00,47.15,47.24,47.13,47.2,213600.0,41.735,41.8146,41.7172,41.7792,213600.0
2015-05-15 14:30:00,47.2,47.28,47.19,47.19,389700.0,41.7792,41.85,41.7704,41.7704,389700.0
2015-05-15 15:00:00,47.19,47.21,47.05,47.16,625400.0,41.7704,41.7881,41.6464,41.7438,625400.0
2015-05-15 15:30:00,47.16,47.19,46.97,47.0,1941800.0,41.7438,41.7704,41.5756,41.6022,1941800.0
2015-05-18 09:30:00,46.99,47.59,46.87,47.35,1270100.0,41.5933,42.1244,41.4871,41.912,1270100.0
2015-05-18 10:00:00,47.34,47.51,47.3,47.42,675700.0,41.9031,42.0536,41.8677,41.9739,675700.0
2015-05-18 10:30:00,47.43,47.5,47.15,47.22,431600.0,41.9828,42.0448,41.735,41.7969,431600.0
2015-05-18 11:00:00,47.21,47.37,47.19,47.36,486600.0,41.7881,41.9297,41.7704,41.9208,486600.0
2015-05-18 11:30:00,47.36,47.44,47.31,47.44,359000.0,41.9208,41.9916,41.8766,41.9916,359000.0
2015-05-18 12:00:00,47.44,47.56,47.33,47.34,500800.0,41.9916,42.0979,41.8943,41.9031,500800.0
2015-05-18 12:30:00,47.34,47.42,47.33,47.41,198300.0,41.9031,41.9739,41.8943,41.9651,198300.0
2015-05-18 13:00:00,47.41,47.46,47.36,47.39,267600.0,41.9651,42.0093,41.9208,41.9474,267600.0
2015-05-18 13:30:00,47.39,47.42,47.34,47.36,272100.0,41.9474,41.9739,41.9031,41.9208,272100.0
2015-05-18 14:00:00,47.36,47.4,47.33,47.38,300300.0,41.9208,41.9562,41.8943,41.9385,300300.0
2015-05-18 14:30:00,47.39,47.53,47.36,47.47,647700.0,41.9474,42.0713,41.9208,42.0182,647700.0
2015-05-18 15:00:00,47.48,47.5,47.41,47.44,430900.0,42.0271,42.0448,41.9651,41.9916,430900.0
2015-05-18 15:30:00,47.45,47.46,47.36,47.38,894500.0,42.0005,42.0093,41.9208,41.9385,894500.0
2015-05-19 09:30:00,47.71,47.87,47.13,47.14,1521600.0,42.2306,42.3723,41.7172,41.7261,1521600.0
2015-05-19 10:00:00,47.14,47.34,47.0,47.32,1007000.0,41.7261,41.9031,41.6022,41.8854,1007000.0
2015-05-19 10:30:00,47.33,47.46,47.11,47.13,593600.0,41.8943,42.0093,41.6995,41.7172,593600.0
2015-05-19 11:00:00,47.11,47.14,46.59,46.71,1163000.0,41.6995,41.7261,41.2393,41.3455,1163000.0
2015-05-19 11:30:00,46.71,46.73,46.4,46.61,1188900.0,41.3455,41.3632,41.0711,41.257,1188900.0
2015-05-19 12:00:00,46.6,46.66,46.5,46.53,550700.0,41.2481,41.3012,41.1596,41.1862,550700.0
2015-05-19 12:30:00,46.53,46.64,46.52,46.59,362000.0,41.1862,41.2835,41.1773,41.2393,362000.0
2015-05-19 13:00:00,46.59,46.6,46.37,46.37,496500.0,41.2393,41.2481,41.0445,41.0445,496500.0
2015-05-19 13:30:00,46.37,46.54,46.23,46.31,630500.0,41.0445,41.195,40.9206,40.9914,630500.0
2015-05-19 14:00:00,46.31,46.42,46.11,46.11,698400.0,40.9914,41.0888,40.8144,40.8144,698400.0
2015-05-19 14:30:00,46.11,46.3,46.11,46.28,848000.0,40.8144,40.9826,40.8144,40.9649,848000.0
2015-05-19 15:00:00,46.29,46.32,46.2,46.3,639300.0,40.9737,41.0003,40.8941,40.9826,639300.0
2015-05-19 15:30:00,46.3,46.32,46.2,46.22,1514200.0,40.9826,41.0003,40.8941,40.9118,1514200.0
2015-05-20 09:30:00,45.86,45.93,43.74,43.97,5938200.0,40.5931,40.6551,38.7166,38.9202,5938200.0
2015-05-20 10:00:00,43.97,44.04,43.35,43.87,4097700.0,38.9202,38.9821,38.3714,38.8317,4097700.0
2015-05-20 10:30:00,43.87,44.07,43.66,43.66,2848600.0,38.8317,39.0087,38.6458,38.6458,2848600.0
2015-05-20 11:00:00,43.66,43.78,43.32,43.43,2314100.0,38.6458,38.752,38.3448,38.4422,2314100.0
2015-05-20 11:30:00,43.43,43.64,43.16,43.6,2833600.0,38.4422,38.6281,38.2032,38.5927,2833600.0
2015-05-20 12:00:00,43.61,44.1,43.6,43.76,2521800.0,38.6015,39.0352,38.5927,38.7343,2521800.0
2015-05-20 12:30:00,43.76,44.38,43.72,44.2,1930900.0,38.7343,39.2831,38.6989,39.1238,1930900.0
2015-05-20 13:00:00,44.2,44.22,43.9,43.95,1276500.0,39.1238,39.1415,38.8582,38.9025,1276500.0
2015-05-20 13:30:00,43.95,44.03,43.84,44.0,1023900.0,38.9025,38.9733,38.8051,38.9467,1023900.0
2015-05-20 14:00:00,44.0,44.34,43.99,44.19,2005800.0,38.9467,39.2477,38.9379,39.1149,2005800.0
2015-05-20 14:30:00,44.19,44.19,43.85,43.92,1954300.0,39.1149,39.1149,38.8139,38.8759,1954300.0
2015-05-20 15:00:00,43.92,44.05,43.62,43.82,2604100.0,38.8759,38.991,38.6104,38.7874,2604100.0
2015-05-20 15:30:00,43.81,43.89,43.56,43.61,3610700.0,38.7785,38.8494,38.5573,38.6015,3610700.0
2015-05-21 09:30:00,43.5,43.6,42.69,43.3,3717400.0,38.5041,38.5927,37.7872,38.3271,3717400.0
2015-05-21 10:00:00,43.3,44.01,43.29,43.83,1964200.0,38.3271,38.9556,38.3183,38.7962,1964200.0
2015-05-21 10:30:00,43.83,44.13,43.78,44.04,1077700.0,38.7962,39.0618,38.752,38.9821,1077700.0
2015-05-21 11:00:00,44.04,44.15,43.91,43.99,1021300.0,38.9821,39.0795,38.8671,38.9379,1021300.0
2015-05-21 11:30:00,43.98,44.07,43.8,43.81,1099800.0,38.929,39.0087,38.7697,38.7785,1099800.0
2015-05-21 12:00:00,43.82,44.07,43.78,44.02,545000.0,38.7874,39.0087,38.752,38.9644,545000.0
2015-05-21 12:30:00,44.02,44.08,43.75,43.83,377300.0,38.9644,39.0175,38.7254,38.7962,377300.0
2015-05-21 13:00:00,43.84,43.9,43.76,43.83,315400.0,38.8051,38.8582,38.7343,38.7962,315400.0
2015-05-21 13:30:00,43.83,43.97,43.75,43.78,642800.0,38.7962,38.9202,38.7254,38.752,642800.0
2015-05-21 14:00:00,43.77,43.94,43.73,43.91,473800.0,38.7431,38.8936,38.7077,38.8671,473800.0
2015-05-21 14:30:00,43.91,44.05,43.85,44.05,640300.0,38.8671,38.991,38.8139,38.991,640300.0
2015-05-21 15:00:00,44.05,44.05,43.87,43.94,670100.0,38.991,38.991,38.8317,38.8936,670100.0
2015-05-21 15:30:00,43.94,43.98,43.71,43.74,1546400.0,38.8936,38.929,38.69,38.7166,1546400.0
2015-05-22 09:30:00,43.98,44.0,43.25,43.25,1620800.0,38.929,38.9467,38.2829,38.2829,1620800.0
2015-05-22 10:00:00,43.26,43.5,43.16,43.21,894300.0,38.2917,38.5041,38.2032,38.2475,894300.0
2015-05-22 10:30:00,43.22,43.4,43.15,43.26,650500.0,38.2563,38.4156,38.1943,38.2917,650500.0
2015-05-22 11:00:00,43.26,43.37,43.18,43.26,608100.0,38.2917,38.3891,38.2209,38.2917,608100.0
2015-05-22 11:30:00,43.26,43.34,43.13,43.3,470100.0,38.2917,38.3625,38.1766,38.3271,470100.0
2015-05-22 12:00:00,43.29,43.42,43.25,43.41,484300.0,38.3183,38.4333,38.2829,38.4245,484300.0
2015-05-22 12:30:00,43.41,43.51,43.39,43.4,450500.0,38.4245,38.513,38.4068,38.4156,450500.0
2015-05-22 13:00:00,43.39,43.44,43.26,43.26,387700.0,38.4068,38.451,38.2917,38.2917,387700.0
2015-05-22 13:30:00,43.27,43.38,43.25,43.3,290100.0,38.3006,38.3979,38.2829,38.3271,290100.0
2015-05-22 14:00:00,43.3,43.34,43.21,43.33,359900.0,38.3271,38.3625,38.2475,38.3537,359900.0
2015-05-22 14:30:00,43.33,43.33,43.24,43.27,385100.0,38.3537,38.3537,38.274,38.3006,385100.0
2015-05-22 15:00:00,43.28,43.36,43.28,43.31,834900.0,38.3094,38.3802,38.3094,38.336,834900.0
2015-05-22 15:30:00,43.32,43.34,43.18,43.18,1233400.0,38.3448,38.3625,38.2209,38.2209,1233400.0
2015-05-26 09:30:00,43.42,43.47,42.76,42.78,1625500.0,38.4333,38.4776,37.8491,37.8668,1625500.0
2015-05-26 10:00:00,42.77,42.82,42.45,42.54,993600.0,37.858,37.9022,37.5747,37.6544,993600.0
2015-05-26 10:30:00,42.54,42.62,42.34,42.41,641800.0,37.6544,37.7252,37.4774,37.5393,641800.0
2015-05-26 11:00:00,42.42,42.59,42.38,42.56,795300.0,37.5482,37.6987,37.5128,37.6721,795300.0
2015-05-26 11:30:00,42.55,42.61,42.37,42.44,799500.0,37.6632,37.7164,37.5039,37.5659,799500.0
2015-05-26 12:00:00,42.45,42.47,42.07,42.29,1071500.0,37.5747,37.5924,37.2384,37.4331,1071500.0
2015-05-26 12:30:00,42.29,42.33,42.04,42.2,704400.0,37.4331,37.4685,37.2118,37.3534,704400.0
2015-05-26 13:00:00,42.21,42.21,41.95,42.18,1294700.0,37.3623,37.3623,37.1322,37.3357,1294700.0
2015-05-26 13:30:00,42.18,42.23,41.98,42.11,1080000.0,37.3357,37.38,37.1587,37.2738,1080000.0
2015-05-26 14:00:00,42.11,42.15,41.99,41.99,788500.0,37.2738,37.3092,37.1676,37.1676,788500.0
2015-05-26 14:30:00,41.99,42.01,41.8,41.86,931200.0,37.1676,37.1853,36.9994,37.0525,931200.0
2015-05-26 15:00:00,41.86,41.91,41.72,41.83,1355300.0,37.0525,37.0968,36.9286,37.0259,1355300.0
2015-05-26 15:30:00,41.82,41.89,41.74,41.84,2994100.0,37.0171,37.079,36.9463,37.0348,2994100.0
2015-05-27 09:30:00,42.02,42.99,42.02,42.68,2487100.0,37.1941,38.0527,37.1941,37.7783,2487100.0
2015-05-27 10:00:00,42.69,42.95,42.57,42.85,1072200.0,37.7872,38.0173,37.681,37.9288,1072200.0
2015-05-27 10:30:00,42.86,43.12,42.84,42.97,921100.0,37.9376,38.1678,37.9199,38.035,921100.0
2015-05-27 11:00:00,42.97,43.01,42.48,42.59,924000.0,38.035,38.0704,37.6013,37.6987,924000.0
2015-05-27 11:30:00,42.59,42.76,42.54,42.6,713200.0,37.6987,37.8491,37.6544,37.7075,713200.0
2015-05-27 12:00:00,42.61,42.65,42.45,42.47,555900.0,37.7164,37.7518,37.5747,37.5924,555900.0
2015-05-27 12:30:00,42.47,42.56,42.39,42.47,385400.0,37.5924,37.6721,37.5216,37.5924,385400.0
2015-05-27 13:00:00,42.47,42.62,42.45,42.48,528100.0,37.5924,37.7252,37.5747,37.6013,528100.0
2015-05-27 13:30:00,42.49,42.58,42.44,42.54,448000.0,37.6101,37.6898,37.5659,37.6544,448000.0
2015-05-27 14:00:00,42.55,42.58,42.47,42.54,646300.0,37.6632,37.6898,37.5924,37.6544,646300.0
2015-05-27 14:30:00,42.54,42.59,42.41,42.57,426900.0,37.6544,37.6987,37.5393,37.681,426900.0
2015-05-27 15:00:00,42.57,42.65,42.44,42.45,1040300.0,37.681,37.7518,37.5659,37.5747,1040300.0
2015-05-27 15:30:00,42.46,42.59,42.44,42.54,1027100.0,37.5836,37.6987,37.5659,37.6544,1027100.0
2015-05-28 09:30:00,42.64,43.13,42.37,42.51,1363100.0,37.7429,38.1766,37.5039,37.6278,1363100.0
2015-05-28 10:00:00,42.51,42.81,42.34,42.73,850100.0,37.6278,37.8934,37.4774,37.8226,850100.0
2015-05-28 10:30:00,42.74,42.86,42.58,42.8,463700.0,37.8314,37.9376,37.6898,37.8845,463700.0
2015-05-28 11:00:00,42.8,42.83,42.6,42.76,710600.0,37.8845,37.9111,37.7075,37.8491,710600.0
2015-05-28 11:30:00,42.77,42.82,42.66,42.75,693800.0,37.858,37.9022,37.7606,37.8403,693800.0
2015-05-28 12:00:00,42.75,42.87,42.73,42.84,462900.0,37.8403,37.9465,37.8226,37.9199,462900.0
2015-05-28 12:30:00,42.83,42.83,42.53,42.55,536000.0,37.9111,37.9111,37.6455,37.6632,536000.0
2015-05-28 13:00:00,42.54,42.54,42.28,42.4,453300.0,37.6544,37.6544,37.4243,37.5305,453300.0
2015-05-28 13:30:00,42.39,42.48,42.25,42.26,563500.0,37.5216,37.6013,37.3977,37.4066,563500.0
2015-05-28 14:00:00,42.26,42.38,42.2,42.23,564300.0,37.4066,37.5128,37.3534,37.38,564300.0
2015-05-28 14:30:00,42.24,42.29,42.2,42.22,553200.0,37.3889,37.4331,37.3534,37.3711,553200.0
2015-05-28 15:00:00,42.22,42.32,42.2,42.24,1040900.0,37.3711,37.4597,37.3534,37.3889,1040900.0
2015-05-28 15:30:00,42.24,42.29,42.17,42.24,1609800.0,37.3889,37.4331,37.3269,37.3889,1609800.0
2015-05-29 09:30:00,42.19,42.46,41.89,42.25,1586532.0,37.3446,37.5836,37.079,37.3977,1586532.0
2015-05-29 10:00:00,42.26,42.42,42.14,42.31,698333.0,37.4066,37.5482,37.3003,37.4508,698333.0
2015-05-29 10:30:00,42.31,42.37,42.16,42.33,666635.0,37.4508,37.5039,37.318,37.4685,666635.0
2015-05-29 11:00:00,42.33,42.73,42.3,42.55,1394940.0,37.4685,37.8226,37.442,37.6632,1394940.0
2015-05-29 11:30:00,42.54,42.93,42.51,42.79,969963.0,37.6544,37.9996,37.6278,37.8757,969963.0
2015-05-29 12:00:00,42.8,43.0,42.79,42.85,603106.0,37.8845,38.0616,37.8757,37.9288,603106.0
2015-05-29 12:30:00,42.85,43.02,42.79,42.99,772964.0,37.9288,38.0793,37.8757,38.0527,772964.0
2015-05-29 13:00:00,42.99,43.15,42.96,43.15,564231.0,38.0527,38.1943,38.0262,38.1943,564231.0
2015-05-29 13:30:00,43.14,43.19,43.0,43.09,702101.0,38.1855,38.2297,38.0616,38.1412,702101.0
2015-05-29 14:00:00,43.08,43.12,42.88,42.88,680439.0,38.1324,38.1678,37.9554,37.9554,680439.0
2015-05-29 14:30:00,42.88,42.96,42.76,42.88,553523.0,37.9554,38.0262,37.8491,37.9554,553523.0
2015-05-29 15:00:00,42.87,42.99,42.79,42.97,634481.0,37.9465,38.0527,37.8757,38.035,634481.0
2015-05-29 15:30:00,42.97,43.06,42.9,42.93,1423518.0,38.035,38.1147,37.9731,37.9996,1423518.0
2015-06-01 09:30:00,43.21,43.54,43.1,43.29,1578836.0,38.2475,38.5396,38.1501,38.3183,1578836.0
2015-06-01 10:00:00,43.28,43.4,43.17,43.37,956305.0,38.3094,38.4156,38.212,38.3891,956305.0
2015-06-01 10:30:00,43.38,43.38,43.11,43.34,684898.0,38.3979,38.3979,38.1589,38.3625,684898.0
2015-06-01 11:00:00,43.35,43.42,42.98,43.0,621818.0,38.3714,38.4333,38.0439,38.0616,621818.0
2015-06-01 11:30:00,43.0,43.15,42.94,43.06,562009.0,38.0616,38.1943,38.0085,38.1147,562009.0
2015-06-01 12:00:00,43.06,43.2,42.95,43.16,433194.0,38.1147,38.2386,38.0173,38.2032,433194.0
2015-06-01 12:30:00,43.16,43.37,43.15,43.36,473947.0,38.2032,38.3891,38.1943,38.3802,473947.0
2015-06-01 13:00:00,43.36,43.43,43.31,43.36,440318.0,38.3802,38.4422,38.336,38.3802,440318.0
2015-06-01 13:30:00,43.36,43.92,43.23,43.85,983603.0,38.3802,38.8759,38.2652,38.8139,983603.0
2015-06-01 14:00:00,43.85,44.79,43.8,44.47,3794297.0,38.8139,39.646,38.7697,39.3627,3794297.0
2015-06-01 14:30:00,44.48,44.58,44.22,44.43,1564541.0,39.3716,39.4601,39.1415,39.3273,1564541.0
2015-06-01 15:00:00,44.42,44.72,44.41,44.62,1732599.0,39.3185,39.584,39.3096,39.4955,1732599.0
2015-06-01 15:30:00,44.62,44.65,44.3,44.36,2456580.0,39.4955,39.5221,39.2123,39.2654,2456580.0
2015-06-02 09:30:00,42.99,43.62,42.9,43.45,3214161.0,38.0527,38.6104,37.9731,38.4599,3214161.0
2015-06-02 10:00:00,43.44,43.48,43.11,43.19,2477978.0,38.451,38.4864,38.1589,38.2297,2477978.0
2015-06-02 10:30:00,43.19,43.25,42.87,43.01,1796207.0,38.2297,38.2829,37.9465,38.0704,1796207.0
2015-06-02 11:00:00,43.01,43.26,42.99,43.19,1267505.0,38.0704,38.2917,38.0527,38.2297,1267505.0
2015-06-02 11:30:00,43.2,43.22,43.09,43.21,1162657.0,38.2386,38.2563,38.1412,38.2475,1162657.0
2015-06-02 12:00:00,43.22,43.52,43.18,43.35,1318381.0,38.2563,38.5218,38.2209,38.3714,1318381.0
2015-06-02 12:30:00,43.35,43.53,43.23,43.5,855410.0,38.3714,38.5307,38.2652,38.5041,855410.0
2015-06-02 13:00:00,43.5,43.58,43.39,43.4,535806.0,38.5041,38.575,38.4068,38.4156,535806.0
2015-06-02 13:30:00,43.41,43.49,43.31,43.48,469802.0,38.4245,38.4953,38.336,38.4864,469802.0
2015-06-02 14:00:00,43.48,43.49,43.37,43.41,485990.0,38.4864,38.4953,38.3891,38.4245,485990.0
2015-06-02 14:30:00,43.41,43.43,43.23,43.3,606357.0,38.4245,38.4422,38.2652,38.3271,606357.0
2015-06-02 15:00:00,43.3,43.31,43.17,43.26,828173.0,38.3271,38.336,38.212,38.2917,828173.0
2015-06-02 15:30:00,43.26,43.38,43.2,43.21,1746621.0,38.2917,38.3979,38.2386,38.2475,1746621.0
2015-06-03 09:30:00,43.52,43.77,42.95,43.13,1664280.0,38.5218,38.7431,38.0173,38.1766,1664280.0
2015-06-03 10:00:00,43.12,43.41,43.03,43.4,872003.0,38.1678,38.4245,38.0881,38.4156,872003.0
2015-06-03 10:30:00,43.4,43.5,43.32,43.42,658858.0,38.4156,38.5041,38.3448,38.4333,658858.0
2015-06-03 11:00:00,43.42,43.59,43.26,43.35,853840.0,38.4333,38.5838,38.2917,38.3714,853840.0
2015-06-03 11:30:00,43.35,43.53,43.25,43.31,428027.0,38.3714,38.5307,38.2829,38.336,428027.0
2015-06-03 12:00:00,43.3,43.3,43.06,43.1,508074.0,38.3271,38.3271,38.1147,38.1501,508074.0
2015-06-03 12:30:00,43.1,43.19,43.03,43.19,480157.0,38.1501,38.2297,38.0881,38.2297,480157.0
2015-06-03 13:00:00,43.18,43.32,43.14,43.18,573713.0,38.2209,38.3448,38.1855,38.2209,573713.0
2015-06-03 13:30:00,43.18,43.24,43.16,43.2,327661.0,38.2209,38.274,38.2032,38.2386,327661.0
2015-06-03 14:00:00,43.2,43.3,43.2,43.29,262602.0,38.2386,38.3271,38.2386,38.3183,262602.0
2015-06-03 14:30:00,43.29,43.35,43.23,43.35,412253.0,38.3183,38.3714,38.2652,38.3714,412253.0
2015-06-03 15:00:00,43.36,43.37,43.25,43.27,506033.0,38.3802,38.3891,38.2829,38.3006,506033.0
2015-06-03 15:30:00,43.26,43.3,43.21,43.25,956987.0,38.2917,38.3271,38.2475,38.2829,956987.0
2015-06-04 09:30:00,43.4,44.11,43.11,43.92,1942783.0,38.4156,39.0441,38.1589,38.8759,1942783.0
2015-06-04 10:00:00,43.93,43.95,43.33,43.55,1041747.0,38.8848,38.9025,38.3537,38.5484,1041747.0
2015-06-04 10:30:00,43.54,43.55,43.14,43.15,671520.0,38.5396,38.5484,38.1855,38.1943,671520.0
2015-06-04 11:00:00,43.14,43.16,42.85,42.97,1054097.0,38.1855,38.2032,37.9288,38.035,1054097.0
2015-06-04 11:30:00,42.98,43.08,42.9,43.0,468986.0,38.0439,38.1324,37.9731,38.0616,468986.0
2015-06-04 12:00:00,42.99,43.03,42.94,42.98,318412.0,38.0527,38.0881,38.0085,38.0439,318412.0
2015-06-04 12:30:00,42.98,43.09,42.96,43.02,278910.0,38.0439,38.1412,38.0262,38.0793,278910.0
2015-06-04 13:00:00,43.03,43.03,42.74,42.81,500385.0,38.0881,38.0881,37.8314,37.8934,500385.0
2015-06-04 13:30:00,42.81,42.88,42.71,42.75,398440.0,37.8934,37.9554,37.8049,37.8403,398440.0
2015-06-04 14:00:00,42.75,42.85,42.65,42.69,1058030.0,37.8403,37.9288,37.7518,37.7872,1058030.0
2015-06-04 14:30:00,42.68,42.74,42.44,42.52,1008932.0,37.7783,37.8314,37.5659,37.6367,1008932.0
2015-06-04 15:00:00,42.51,42.71,42.5,42.65,1003332.0,37.6278,37.8049,37.619,37.7518,1003332.0
2015-06-04 15:30:00,42.65,42.92,42.64,42.92,1922305.0,37.7518,37.9908,37.7429,37.9908,1922305.0
2015-06-05 09:30:00,42.83,42.84,42.28,42.75,1840723.0,37.9111,37.9199,37.4243,37.8403,1840723.0
2015-06-05 10:00:00,42.74,43.15,42.64,43.01,1158422.0,37.8314,38.1943,37.7429,38.0704,1158422.0
2015-06-05 10:30:00,43.01,43.15,42.72,42.86,743008.0,38.0704,38.1943,37.8137,37.9376,743008.0
2015-06-05 11:00:00,42.86,42.93,42.74,42.9,532382.0,37.9376,37.9996,37.8314,37.9731,532382.0
2015-06-05 11:30:00,42.9,42.99,42.85,42.96,562931.0,37.9731,38.0527,37.9288,38.0262,562931.0
2015-06-05 12:00:00,42.95,42.95,42.75,42.77,513093.0,38.0173,38.0173,37.8403,37.858,513093.0
2015-06-05 12:30:00,42.76,42.85,42.69,42.83,290880.0,37.8491,37.9288,37.7872,37.9111,290880.0
2015-06-05 13:00:00,42.82,42.87,42.76,42.85,406002.0,37.9022,37.9465,37.8491,37.9288,406002.0
2015-06-05 13:30:00,42.84,42.89,42.69,42.69,422037.0,37.9199,37.9642,37.7872,37.7872,422037.0
2015-06-05 14:00:00,42.69,42.83,42.66,42.83,498785.0,37.7872,37.9111,37.7606,37.9111,498785.0
2015-06-05 14:30:00,42.82,42.9,42.73,42.81,374429.0,37.9022,37.9731,37.8226,37.8934,374429.0
2015-06-05 15:00:00,42.8,42.87,42.79,42.87,405130.0,37.8845,37.9465,37.8757,37.9465,405130.0
2015-06-05 15:30:00,42.86,42.99,42.77,42.91,1226537.0,37.9376,38.0527,37.858,37.9819,1226537.0
2015-06-08 09:30:00,42.37,42.62,41.61,41.65,1859207.0,37.5039,37.7252,36.8312,36.8666,1859207.0
2015-06-08 10:00:00,41.64,41.78,41.29,41.44,2170568.0,36.8578,36.9817,36.548,36.6807,2170568.0
2015-06-08 10:30:00,41.44,41.53,41.28,41.3,1067956.0,36.6807,36.7604,36.5391,36.5568,1067956.0
2015-06-08 11:00:00,41.29,41.38,41.13,41.14,1626667.0,36.548,36.6276,36.4063,36.4152,1626667.0
2015-06-08 11:30:00,41.14,41.2,40.94,41.08,1510863.0,36.4152,36.4683,36.2382,36.3621,1510863.0
2015-06-08 12:00:00,41.08,41.18,40.99,41.05,819369.0,36.3621,36.4506,36.2824,36.3355,819369.0
2015-06-08 12:30:00,41.04,41.11,40.93,40.94,1108423.0,36.3267,36.3886,36.2293,36.2382,1108423.0
2015-06-08 13:00:00,40.94,40.94,40.65,40.9,1255613.0,36.2382,36.2382,35.9815,36.2027,1255613.0
2015-06-08 13:30:00,40.9,40.98,40.8,40.98,836402.0,36.2027,36.2736,36.1142,36.2736,836402.0
2015-06-08 14:00:00,40.97,40.98,40.82,40.87,716062.0,36.2647,36.2736,36.1319,36.1762,716062.0
2015-06-08 14:30:00,40.87,40.99,40.82,40.93,940725.0,36.1762,36.2824,36.1319,36.2293,940725.0
2015-06-08 15:00:00,40.94,40.96,40.71,40.83,1063581.0,36.2382,36.2559,36.0346,36.1408,1063581.0
2015-06-08 15:30:00,40.85,40.93,40.73,40.74,2208499.0,36.1585,36.2293,36.0523,36.0611,2208499.0
2015-06-09 09:30:00,40.1,40.22,39.44,39.5,5462809.0,35.4946,35.6008,34.9104,34.9635,5462809.0
2015-06-09 10:00:00,39.49,39.58,39.04,39.07,3166427.0,34.9547,35.0343,34.5564,34.5829,3166427.0
2015-06-09 10:30:00,39.07,39.49,38.97,39.36,2549127.0,34.5829,34.9547,34.4944,34.8396,2549127.0
2015-06-09 11:00:00,39.36,40.14,39.35,40.14,3562726.0,34.8396,35.53,34.8308,35.53,3562726.0
2015-06-09 11:30:00,40.13,40.51,40.12,40.25,1962426.0,35.5212,35.8575,35.5123,35.6274,1962426.0
2015-06-09 12:00:00,40.25,40.31,39.88,40.09,1211280.0,35.6274,35.6805,35.2999,35.4858,1211280.0
2015-06-09 12:30:00,40.09,40.27,40.08,40.25,747482.0,35.4858,35.6451,35.4769,35.6274,747482.0
2015-06-09 13:00:00,40.26,40.47,40.23,40.39,884671.0,35.6363,35.8221,35.6097,35.7513,884671.0
2015-06-09 13:30:00,40.38,40.39,40.08,40.19,804263.0,35.7425,35.7513,35.4769,35.5743,804263.0
2015-06-09 14:00:00,40.2,40.44,40.19,40.39,853866.0,35.5831,35.7956,35.5743,35.7513,853866.0
2015-06-09 14:30:00,40.4,40.4,40.21,40.32,641054.0,35.7602,35.7602,35.592,35.6894,641054.0
2015-06-09 15:00:00,40.31,40.31,40.08,40.27,1034218.0,35.6805,35.6805,35.4769,35.6451,1034218.0
2015-06-09 15:30:00,40.26,41.15,40.23,40.72,4421338.0,35.6363,36.424,35.6097,36.0434,4421338.0
2015-06-10 09:30:00,40.62,41.06,40.34,40.85,2063445.0,35.9549,36.3444,35.7071,36.1585,2063445.0
2015-06-10 10:00:00,40.86,41.49,40.72,41.47,1484055.0,36.1673,36.725,36.0434,36.7073,1484055.0
2015-06-10 10:30:00,41.46,41.56,41.21,41.28,945134.0,36.6984,36.7869,36.4771,36.5391,945134.0
2015-06-10 11:00:00,41.29,41.39,41.09,41.33,790388.0,36.548,36.6365,36.3709,36.5834,790388.0
2015-06-10 11:30:00,41.33,41.52,41.29,41.46,640525.0,36.5834,36.7515,36.548,36.6984,640525.0
2015-06-10 12:00:00,41.46,41.49,41.23,41.3,581380.0,36.6984,36.725,36.4948,36.5568,581380.0
2015-06-10 12:30:00,41.3,41.3,41.12,41.25,340875.0,36.5568,36.5568,36.3975,36.5126,340875.0
2015-06-10 13:00:00,41.25,41.3,41.04,41.08,341775.0,36.5126,36.5568,36.3267,36.3621,341775.0
2015-06-10 13:30:00,41.07,41.19,41.03,41.17,436780.0,36.3532,36.4594,36.3178,36.4417,436780.0
2015-06-10 14:00:00,41.16,41.22,41.03,41.12,553423.0,36.4329,36.486,36.3178,36.3975,553423.0
2015-06-10 14:30:00,41.12,41.18,40.94,41.03,670923.0,36.3975,36.4506,36.2382,36.3178,670923.0
2015-06-10 15:00:00,41.04,41.14,40.99,41.05,586054.0,36.3267,36.4152,36.2824,36.3355,586054.0
2015-06-10 15:30:00,41.05,41.11,41.0,41.06,1326016.0,36.3355,36.3886,36.2913,36.3444,1326016.0
2015-06-11 09:30:00,41.33,41.78,41.2,41.77,1116824.0,36.5834,36.9817,36.4683,36.9728,1116824.0
2015-06-11 10:00:00,41.79,41.79,41.33,41.35,572553.0,36.9905,36.9905,36.5834,36.6011,572553.0
2015-06-11 10:30:00,41.34,41.35,40.99,41.01,755436.0,36.5922,36.6011,36.2824,36.3001,755436.0
2015-06-11 11:00:00,41.01,41.12,40.9,40.96,805528.0,36.3001,36.3975,36.2027,36.2559,805528.0
2015-06-11 11:30:00,40.96,41.19,40.91,41.18,734059.0,36.2559,36.4594,36.2116,36.4506,734059.0
2015-06-11 12:00:00,41.18,41.22,40.97,41.01,440811.0,36.4506,36.486,36.2647,36.3001,440811.0
2015-06-11 12:30:00,41.0,41.07,40.89,40.97,411784.0,36.2913,36.3532,36.1939,36.2647,411784.0
2015-06-11 13:00:00,40.97,40.97,40.81,40.91,418388.0,36.2647,36.2647,36.1231,36.2116,418388.0
2015-06-11 13:30:00,40.91,41.08,40.89,41.03,456533.0,36.2116,36.3621,36.1939,36.3178,456533.0
2015-06-11 14:00:00,41.02,41.03,40.86,40.89,340841.0,36.309,36.3178,36.1673,36.1939,340841.0
2015-06-11 14:30:00,40.9,40.91,40.85,40.9,406359.0,36.2027,36.2116,36.1585,36.2027,406359.0
2015-06-11 15:00:00,40.9,40.93,40.78,40.85,709690.0,36.2027,36.2293,36.0965,36.1585,709690.0
2015-06-11 15:30:00,40.85,40.89,40.74,40.82,1221620.0,36.1585,36.1939,36.0611,36.1319,1221620.0
2015-06-12 09:30:00,40.74,41.12,40.58,40.93,1027943.0,36.0611,36.3975,35.9195,36.2293,1027943.0
2015-06-12 10:00:00,40.93,41.47,40.89,41.43,1006720.0,36.2293,36.7073,36.1939,36.6719,1006720.0
2015-06-12 10:30:00,41.43,41.56,41.21,41.21,728068.0,36.6719,36.7869,36.4771,36.4771,728068.0
2015-06-12 11:00:00,41.21,41.45,41.2,41.41,654633.0,36.4771,36.6896,36.4683,36.6542,654633.0
2015-06-12 11:30:00,41.41,41.45,41.26,41.3,328470.0,36.6542,36.6896,36.5214,36.5568,328470.0
2015-06-12 12:00:00,41.3,41.37,41.26,41.33,202006.0,36.5568,36.6188,36.5214,36.5834,202006.0
2015-06-12 12:30:00,41.33,41.35,41.21,41.24,218528.0,36.5834,36.6011,36.4771,36.5037,218528.0
2015-06-12 13:00:00,41.24,41.35,41.18,41.34,363513.0,36.5037,36.6011,36.4506,36.5922,363513.0
2015-06-12 13:30:00,41.34,41.42,41.24,41.34,264262.0,36.5922,36.663,36.5037,36.5922,264262.0
2015-06-12 14:00:00,41.34,41.34,41.21,41.27,286093.0,36.5922,36.5922,36.4771,36.5303,286093.0
2015-06-12 14:30:00,41.27,41.27,41.18,41.22,364322.0,36.5303,36.5303,36.4506,36.486,364322.0
2015-06-12 15:00:00,41.23,41.29,41.18,41.25,511490.0,36.4948,36.548,36.4506,36.5126,511490.0
2015-06-12 15:30:00,41.25,41.27,41.11,41.14,1078251.0,36.5126,36.5303,36.3886,36.4152,1078251.0
2015-06-15 09:30:00,40.92,41.13,40.53,40.78,1075794.0,36.2205,36.4063,35.8752,36.0965,1075794.0
2015-06-15 10:00:00,40.78,40.83,40.61,40.65,399910.0,36.0965,36.1408,35.9461,35.9815,399910.0
2015-06-15 10:30:00,40.64,40.87,40.56,40.87,334406.0,35.9726,36.1762,35.9018,36.1762,334406.0
2015-06-15 11:00:00,40.88,41.13,40.88,40.92,394892.0,36.185,36.4063,36.185,36.2205,394892.0
2015-06-15 11:30:00,40.93,41.2,40.91,41.1,446194.0,36.2293,36.4683,36.2116,36.3798,446194.0
2015-06-15 12:00:00,41.09,41.11,40.94,40.94,295313.0,36.3709,36.3886,36.2382,36.2382,295313.0
2015-06-15 12:30:00,40.95,41.06,40.9,41.0,227260.0,36.247,36.3444,36.2027,36.2913,227260.0
2015-06-15 13:00:00,41.0,41.08,40.92,40.93,184757.0,36.2913,36.3621,36.2205,36.2293,184757.0
2015-06-15 13:30:00,40.93,40.99,40.77,40.78,454300.0,36.2293,36.2824,36.0877,36.0965,454300.0
2015-06-15 14:00:00,40.79,40.87,40.74,40.83,388271.0,36.1054,36.1762,36.0611,36.1408,388271.0
2015-06-15 14:30:00,40.83,40.86,40.69,40.73,379117.0,36.1408,36.1673,36.0169,36.0523,379117.0
2015-06-15 15:00:00,40.73,40.8,40.65,40.79,448743.0,36.0523,36.1142,35.9815,36.1054,448743.0
2015-06-15 15:30:00,40.78,40.88,40.7,40.73,1769784.0,36.0965,36.185,36.0257,36.0523,1769784.0
2015-06-16 09:30:00,40.65,41.01,40.17,40.37,882077.0,35.9815,36.3001,35.5566,35.7336,882077.0
2015-06-16 10:00:00,40.37,40.42,40.07,40.27,955042.0,35.7336,35.7779,35.4681,35.6451,955042.0
2015-06-16 10:30:00,40.26,40.29,40.04,40.09,640876.0,35.6363,35.6628,35.4415,35.4858,640876.0
2015-06-16 11:00:00,40.11,40.33,40.09,40.26,393910.0,35.5035,35.6982,35.4858,35.6363,393910.0
2015-06-16 11:30:00,40.27,40.36,40.23,40.26,259314.0,35.6451,35.7248,35.6097,35.6363,259314.0
2015-06-16 12:00:00,40.26,40.45,40.24,40.39,364089.0,35.6363,35.8044,35.6185,35.7513,364089.0
2015-06-16 12:30:00,40.4,40.53,40.38,40.46,281321.0,35.7602,35.8752,35.7425,35.8133,281321.0
2015-06-16 13:00:00,40.46,40.48,40.24,40.25,318639.0,35.8133,35.831,35.6185,35.6274,318639.0
2015-06-16 13:30:00,40.25,40.32,40.14,40.15,475799.0,35.6274,35.6894,35.53,35.5389,475799.0
2015-06-16 14:00:00,40.15,40.34,40.11,40.32,411734.0,35.5389,35.7071,35.5035,35.6894,411734.0
2015-06-16 14:30:00,40.32,40.45,40.3,40.44,342259.0,35.6894,35.8044,35.6717,35.7956,342259.0
2015-06-16 15:00:00,40.44,40.58,40.42,40.55,525742.0,35.7956,35.9195,35.7779,35.8929,525742.0
2015-06-16 15:30:00,40.54,40.65,40.51,40.59,1346136.0,35.8841,35.9815,35.8575,35.9284,1346136.0
2015-06-17 09:30:00,40.42,40.57,40.22,40.47,891076.0,35.7779,35.9106,35.6008,35.8221,891076.0
2015-06-17 10:00:00,40.46,40.74,40.4,40.56,614198.0,35.8133,36.0611,35.7602,35.9018,614198.0
2015-06-17 10:30:00,40.56,40.69,40.55,40.64,443230.0,35.9018,36.0169,35.8929,35.9726,443230.0
2015-06-17 11:00:00,40.66,40.67,40.46,40.53,475918.0,35.9903,35.9992,35.8133,35.8752,475918.0
2015-06-17 11:30:00,40.52,40.7,40.51,40.66,292566.0,35.8664,36.0257,35.8575,35.9903,292566.0
2015-06-17 12:00:00,40.66,40.69,40.47,40.55,307590.0,35.9903,36.0169,35.8221,35.8929,307590.0
2015-06-17 12:30:00,40.55,40.63,40.49,40.52,377723.0,35.8929,35.9638,35.8398,35.8664,377723.0
2015-06-17 13:00:00,40.52,40.64,40.49,40.61,258911.0,35.8664,35.9726,35.8398,35.9461,258911.0
2015-06-17 13:30:00,40.61,40.66,40.55,40.6,224436.0,35.9461,35.9903,35.8929,35.9372,224436.0
2015-06-17 14:00:00,40.58,40.91,40.47,40.72,673784.0,35.9195,36.2116,35.8221,36.0434,673784.0
2015-06-17 14:30:00,40.71,41.08,40.7,40.96,646559.0,36.0346,36.3621,36.0257,36.2559,646559.0
2015-06-17 15:00:00,40.96,40.98,40.81,40.94,460332.0,36.2559,36.2736,36.1231,36.2382,460332.0
2015-06-17 15:30:00,40.93,40.96,40.77,40.78,687599.0,36.2293,36.2559,36.0877,36.0965,687599.0
2015-06-18 09:30:00,40.67,41.0,40.53,40.67,883551.0,35.9992,36.2913,35.8752,35.9992,883551.0
2015-06-18 10:00:00,40.67,40.82,40.46,40.69,585740.0,35.9992,36.1319,35.8133,36.0169,585740.0
2015-06-18 10:30:00,40.7,40.88,40.66,40.88,417375.0,36.0257,36.185,35.9903,36.185,417375.0
2015-06-18 11:00:00,40.87,41.09,40.86,41.03,614068.0,36.1762,36.3709,36.1673,36.3178,614068.0
2015-06-18 11:30:00,41.04,41.08,40.89,41.0,428583.0,36.3267,36.3621,36.1939,36.2913,428583.0
2015-06-18 12:00:00,41.01,41.23,40.99,41.15,376493.0,36.3001,36.4948,36.2824,36.424,376493.0
2015-06-18 12:30:00,41.15,41.18,41.01,41.02,211132.0,36.424,36.4506,36.3001,36.309,211132.0
2015-06-18 13:00:00,41.02,41.1,40.97,41.04,319200.0,36.309,36.3798,36.2647,36.3267,319200.0
2015-06-18 13:30:00,41.04,41.15,40.99,41.1,370905.0,36.3267,36.424,36.2824,36.3798,370905.0
2015-06-18 14:00:00,41.11,41.17,41.08,41.15,372295.0,36.3886,36.4417,36.3621,36.424,372295.0
2015-06-18 14:30:00,41.15,41.35,41.13,41.3,449524.0,36.424,36.6011,36.4063,36.5568,449524.0
2015-06-18 15:00:00,41.31,41.41,41.28,41.38,388430.0,36.5657,36.6542,36.5391,36.6276,388430.0
2015-06-18 15:30:00,41.38,41.43,41.25,41.35,1105790.0,36.6276,36.6719,36.5126,36.6011,1105790.0
2015-06-19 09:30:00,41.99,42.52,41.83,42.51,2688461.0,37.1676,37.6367,37.0259,37.6278,2688461.0
2015-06-19 10:00:00,42.5,42.81,42.49,42.66,1293096.0,37.619,37.8934,37.6101,37.7606,1293096.0
2015-06-19 10:30:00,42.65,42.65,42.38,42.42,609662.0,37.7518,37.7518,37.5128,37.5482,609662.0
2015-06-19 11:00:00,42.42,42.54,42.36,42.44,466033.0,37.5482,37.6544,37.4951,37.5659,466033.0
2015-06-19 11:30:00,42.45,42.5,42.23,42.26,422648.0,37.5747,37.619,37.38,37.4066,422648.0
2015-06-19 12:00:00,42.26,42.44,42.25,42.37,351034.0,37.4066,37.5659,37.3977,37.5039,351034.0
2015-06-19 12:30:00,42.37,42.43,42.29,42.32,282848.0,37.5039,37.557,37.4331,37.4597,282848.0
2015-06-19 13:00:00,42.32,42.39,42.28,42.35,288287.0,37.4597,37.5216,37.4243,37.4862,288287.0
2015-06-19 13:30:00,42.34,42.41,42.26,42.29,274555.0,37.4774,37.5393,37.4066,37.4331,274555.0
2015-06-19 14:00:00,42.28,42.39,42.24,42.27,418218.0,37.4243,37.5216,37.3889,37.4154,418218.0
2015-06-19 14:30:00,42.26,42.27,42.14,42.16,496154.0,37.4066,37.4154,37.3003,37.318,496154.0
2015-06-19 15:00:00,42.16,42.19,42.07,42.08,460785.0,37.318,37.3446,37.2384,37.2472,460785.0
2015-06-19 15:30:00,42.06,42.1,41.98,41.98,1527293.0,37.2295,37.2649,37.1587,37.1587,1527293.0
2015-06-22 09:30:00,42.72,43.08,42.52,42.83,2128924.0,37.8137,38.1324,37.6367,37.9111,2128924.0
2015-06-22 10:00:00,42.83,42.93,42.66,42.66,747267.0,37.9111,37.9996,37.7606,37.7606,747267.0
2015-06-22 10:30:00,42.67,42.82,42.56,42.78,631663.0,37.7695,37.9022,37.6721,37.8668,631663.0
2015-06-22 11:00:00,42.78,42.85,42.71,42.75,394613.0,37.8668,37.9288,37.8049,37.8403,394613.0
2015-06-22 11:30:00,42.75,42.84,42.58,42.59,414671.0,37.8403,37.9199,37.6898,37.6987,414671.0
2015-06-22 12:00:00,42.59,42.59,42.36,42.4,565476.0,37.6987,37.6987,37.4951,37.5305,565476.0
2015-06-22 12:30:00,42.4,42.68,42.4,42.66,441356.0,37.5305,37.7783,37.5305,37.7606,441356.0
2015-06-22 13:00:00,42.66,42.74,42.62,42.66,353305.0,37.7606,37.8314,37.7252,37.7606,353305.0
2015-06-22 13:30:00,42.65,42.74,42.64,42.72,351129.0,37.7518,37.8314,37.7429,37.8137,351129.0
2015-06-22 14:00:00,42.71,42.75,42.68,42.7,261886.0,37.8049,37.8403,37.7783,37.796,261886.0
2015-06-22 14:30:00,42.71,42.94,42.69,42.89,592749.0,37.8049,38.0085,37.7872,37.9642,592749.0
2015-06-22 15:00:00,42.89,43.08,42.88,43.04,630006.0,37.9642,38.1324,37.9554,38.097,630006.0
2015-06-22 15:30:00,43.04,43.06,42.89,42.95,1459287.0,38.097,38.1147,37.9642,38.0173,1459287.0
2015-06-23 09:30:00,43.38,43.71,43.0,43.37,1507046.0,38.3979,38.69,38.0616,38.3891,1507046.0
2015-06-23 10:00:00,43.36,43.38,43.02,43.05,827424.0,38.3802,38.3979,38.0793,38.1058,827424.0
2015-06-23 10:30:00,43.05,43.3,43.05,43.3,575654.0,38.1058,38.3271,38.1058,38.3271,575654.0
2015-06-23 11:00:00,43.29,43.31,43.18,43.25,446558.0,38.3183,38.336,38.2209,38.2829,446558.0
2015-06-23 11:30:00,43.25,43.34,43.2,43.25,325169.0,38.2829,38.3625,38.2386,38.2829,325169.0
2015-06-23 12:00:00,43.25,43.28,43.1,43.14,390496.0,38.2829,38.3094,38.1501,38.1855,390496.0
2015-06-23 12:30:00,43.13,43.24,43.13,43.22,355685.0,38.1766,38.274,38.1766,38.2563,355685.0
2015-06-23 13:00:00,43.22,43.26,43.16,43.2,246486.0,38.2563,38.2917,38.2032,38.2386,246486.0
2015-06-23 13:30:00,43.19,43.2,43.14,43.19,205289.0,38.2297,38.2386,38.1855,38.2297,205289.0
2015-06-23 14:00:00,43.19,43.23,43.08,43.09,517202.0,38.2297,38.2652,38.1324,38.1412,517202.0
2015-06-23 14:30:00,43.09,43.11,43.01,43.11,418623.0,38.1412,38.1589,38.0704,38.1589,418623.0
2015-06-23 15:00:00,43.1,43.12,43.04,43.08,376036.0,38.1501,38.1678,38.097,38.1324,376036.0
2015-06-23 15:30:00,43.08,43.14,43.04,43.11,779509.0,38.1324,38.1855,38.097,38.1589,779509.0
2015-06-24 09:30:00,42.97,43.13,42.8,43.07,1109908.0,38.035,38.1766,37.8845,38.1235,1109908.0
2015-06-24 10:00:00,43.08,43.08,42.78,42.96,559993.0,38.1324,38.1324,37.8668,38.0262,559993.0
2015-06-24 10:30:00,42.95,43.01,42.85,42.87,502959.0,38.0173,38.0704,37.9288,37.9465,502959.0
2015-06-24 11:00:00,42.87,43.0,42.81,42.98,379512.0,37.9465,38.0616,37.8934,38.0439,379512.0
2015-06-24 11:30:00,42.98,42.99,42.65,42.78,622353.0,38.0439,38.0527,37.7518,37.8668,622353.0
2015-06-24 12:00:00,42.78,42.82,42.63,42.64,311262.0,37.8668,37.9022,37.7341,37.7429,311262.0
2015-06-24 12:30:00,42.64,42.7,42.59,42.62,393450.0,37.7429,37.796,37.6987,37.7252,393450.0
2015-06-24 13:00:00,42.61,42.63,42.5,42.55,333055.0,37.7164,37.7341,37.619,37.6632,333055.0
2015-06-24 13:30:00,42.54,42.64,42.5,42.64,201773.0,37.6544,37.7429,37.619,37.7429,201773.0
2015-06-24 14:00:00,42.64,42.71,42.6,42.64,370269.0,37.7429,37.8049,37.7075,37.7429,370269.0
2015-06-24 14:30:00,42.64,42.78,42.63,42.75,275886.0,37.7429,37.8668,37.7341,37.8403,275886.0
2015-06-24 15:00:00,42.75,42.78,42.67,42.77,494613.0,37.8403,37.8668,37.7695,37.858,494613.0
2015-06-24 15:30:00,42.77,42.79,42.63,42.65,980999.0,37.858,37.8757,37.7341,37.7518,980999.0
2015-06-25 09:30:00,42.98,43.33,42.76,43.33,1356355.0,38.0439,38.3537,37.8491,38.3537,1356355.0
2015-06-25 10:00:00,43.33,43.38,42.98,43.05,557290.0,38.3537,38.3979,38.0439,38.1058,557290.0
2015-06-25 10:30:00,43.04,43.08,42.94,43.01,386684.0,38.097,38.1324,38.0085,38.0704,386684.0
2015-06-25 11:00:00,43.01,43.03,42.87,42.99,379222.0,38.0704,38.0881,37.9465,38.0527,379222.0
2015-06-25 11:30:00,42.99,43.16,42.99,43.06,360431.0,38.0527,38.2032,38.0527,38.1147,360431.0
2015-06-25 12:00:00,43.06,43.07,42.95,42.96,207317.0,38.1147,38.1235,38.0173,38.0262,207317.0
2015-06-25 12:30:00,42.95,43.03,42.94,43.0,190145.0,38.0173,38.0881,38.0085,38.0616,190145.0
2015-06-25 13:00:00,42.99,42.99,42.85,42.86,257826.0,38.0527,38.0527,37.9288,37.9376,257826.0
2015-06-25 13:30:00,42.87,42.89,42.75,42.85,289752.0,37.9465,37.9642,37.8403,37.9288,289752.0
2015-06-25 14:00:00,42.84,42.84,42.6,42.65,302533.0,37.9199,37.9199,37.7075,37.7518,302533.0
2015-06-25 14:30:00,42.66,42.68,42.57,42.6,320999.0,37.7606,37.7783,37.681,37.7075,320999.0
2015-06-25 15:00:00,42.61,42.72,42.59,42.66,316540.0,37.7164,37.8137,37.6987,37.7606,316540.0
2015-06-25 15:30:00,42.67,42.7,42.59,42.61,656836.0,37.7695,37.796,37.6987,37.7164,656836.0
2015-06-26 09:30:00,42.78,42.9,42.51,42.73,559522.0,37.8668,37.9731,37.6278,37.8226,559522.0
2015-06-26 10:00:00,42.73,42.82,42.65,42.73,394284.0,37.8226,37.9022,37.7518,37.8226,394284.0
2015-06-26 10:30:00,42.75,42.76,42.49,42.49,516828.0,37.8403,37.8491,37.6101,37.6101,516828.0
2015-06-26 11:00:00,42.5,42.65,42.48,42.57,321888.0,37.619,37.7518,37.6013,37.681,321888.0
2015-06-26 11:30:00,42.57,42.6,42.29,42.4,418159.0,37.681,37.7075,37.4331,37.5305,418159.0
2015-06-26 12:00:00,42.41,42.44,42.34,42.38,312026.0,37.5393,37.5659,37.4774,37.5128,312026.0
2015-06-26 12:30:00,42.37,42.37,42.09,42.11,337755.0,37.5039,37.5039,37.2561,37.2738,337755.0
2015-06-26 13:00:00,42.11,42.2,42.06,42.18,327939.0,37.2738,37.3534,37.2295,37.3357,327939.0
2015-06-26 13:30:00,42.18,42.48,42.12,42.42,539574.0,37.3357,37.6013,37.2826,37.5482,539574.0
2015-06-26 14:00:00,42.42,42.43,42.25,42.3,265650.0,37.5482,37.557,37.3977,37.442,265650.0
2015-06-26 14:30:00,42.29,42.3,42.19,42.2,270685.0,37.4331,37.442,37.3446,37.3534,270685.0
2015-06-26 15:00:00,42.2,42.42,42.2,42.4,386953.0,37.3534,37.5482,37.3534,37.5305,386953.0
2015-06-26 15:30:00,42.39,42.4,42.26,42.35,1272445.0,37.5216,37.5305,37.4066,37.4862,1272445.0
2015-06-29 09:30:00,41.77,42.45,41.65,42.05,1015691.0,36.9728,37.5747,36.8666,37.2207,1015691.0
2015-06-29 10:00:00,42.04,42.13,41.8,41.82,722636.0,37.2118,37.2915,36.9994,37.0171,722636.0
2015-06-29 10:30:00,41.81,41.91,41.69,41.72,391490.0,37.0082,37.0968,36.902,36.9286,391490.0
2015-06-29 11:00:00,41.72,41.76,41.48,41.6,537305.0,36.9286,36.964,36.7161,36.8224,537305.0
2015-06-29 11:30:00,41.61,41.77,41.53,41.75,413556.0,36.8312,36.9728,36.7604,36.9551,413556.0
2015-06-29 12:00:00,41.74,41.75,41.59,41.65,273570.0,36.9463,36.9551,36.8135,36.8666,273570.0
2015-06-29 12:30:00,41.64,41.66,41.45,41.62,294747.0,36.8578,36.8755,36.6896,36.8401,294747.0
2015-06-29 13:00:00,41.62,41.75,41.57,41.68,360186.0,36.8401,36.9551,36.7958,36.8932,360186.0
2015-06-29 13:30:00,41.69,41.72,41.4,41.43,312680.0,36.902,36.9286,36.6453,36.6719,312680.0
2015-06-29 14:00:00,41.44,41.46,41.26,41.26,459854.0,36.6807,36.6984,36.5214,36.5214,459854.0
2015-06-29 14:30:00,41.26,41.37,41.16,41.19,495867.0,36.5214,36.6188,36.4329,36.4594,495867.0
2015-06-29 15:00:00,41.19,41.27,41.08,41.23,653996.0,36.4594,36.5303,36.3621,36.4948,653996.0
2015-06-29 15:30:00,41.23,41.3,41.1,41.13,1165904.0,36.4948,36.5568,36.3798,36.4063,1165904.0
2015-06-30 09:30:00,41.68,41.83,41.46,41.58,1051255.0,36.8932,37.0259,36.6984,36.8047,1051255.0
2015-06-30 10:00:00,41.59,41.65,41.28,41.33,579471.0,36.8135,36.8666,36.5391,36.5834,579471.0
2015-06-30 10:30:00,41.32,41.42,41.16,41.37,720713.0,36.5745,36.663,36.4329,36.6188,720713.0
2015-06-30 11:00:00,41.37,41.53,41.33,41.46,556956.0,36.6188,36.7604,36.5834,36.6984,556956.0
2015-06-30 11:30:00,41.46,41.48,41.13,41.13,534195.0,36.6984,36.7161,36.4063,36.4063,534195.0
2015-06-30 12:00:00,41.14,41.23,41.04,41.05,425826.0,36.4152,36.4948,36.3267,36.3355,425826.0
2015-06-30 12:30:00,41.06,41.21,41.03,41.18,368857.0,36.3444,36.4771,36.3178,36.4506,368857.0
2015-06-30 13:00:00,41.17,41.24,41.09,41.24,314920.0,36.4417,36.5037,36.3709,36.5037,314920.0
2015-06-30 13:30:00,41.24,41.45,41.22,41.39,513165.0,36.5037,36.6896,36.486,36.6365,513165.0
2015-06-30 14:00:00,41.39,41.62,41.34,41.37,898910.0,36.6365,36.8401,36.5922,36.6188,898910.0
2015-06-30 14:30:00,41.37,41.39,41.08,41.09,548748.0,36.6188,36.6365,36.3621,36.3709,548748.0
2015-06-30 15:00:00,41.08,41.15,41.03,41.08,625238.0,36.3621,36.424,36.3178,36.3621,625238.0
2015-06-30 15:30:00,41.08,41.21,41.05,41.07,1753047.0,36.3621,36.4771,36.3355,36.3532,1753047.0
2015-07-01 09:30:00,41.75,41.81,41.11,41.27,1609582.0,36.9551,37.0082,36.3886,36.5303,1609582.0
2015-07-01 10:00:00,41.27,41.35,41.05,41.26,927790.0,36.5303,36.6011,36.3355,36.5214,927790.0
2015-07-01 10:30:00,41.25,41.48,41.17,41.25,892953.0,36.5126,36.7161,36.4417,36.5126,892953.0
2015-07-01 11:00:00,41.25,41.45,41.23,41.38,923211.0,36.5126,36.6896,36.4948,36.6276,923211.0
2015-07-01 11:30:00,41.38,41.48,41.35,41.41,523934.0,36.6276,36.7161,36.6011,36.6542,523934.0
2015-07-01 12:00:00,41.41,41.45,41.34,41.36,628808.0,36.6542,36.6896,36.5922,36.6099,628808.0
2015-07-01 12:30:00,41.36,41.38,41.18,41.23,807750.0,36.6099,36.6276,36.4506,36.4948,807750.0
2015-07-01 13:00:00,41.23,41.42,41.16,41.39,628043.0,36.4948,36.663,36.4329,36.6365,628043.0
2015-07-01 13:30:00,41.38,41.44,39.37,39.47,2720408.0,36.6276,36.6807,34.8485,34.937,2720408.0
2015-07-01 14:00:00,39.45,39.79,38.81,39.25,9161220.0,34.9193,35.2202,34.3528,34.7422,9161220.0
2015-07-01 14:30:00,39.25,40.15,39.24,40.12,3489950.0,34.7422,35.5389,34.7334,35.5123,3489950.0
2015-07-01 15:00:00,40.13,40.2,39.91,40.0,2872895.0,35.5212,35.5831,35.3264,35.4061,2872895.0
2015-07-01 15:30:00,40.0,40.31,39.94,40.3,3923603.0,35.4061,35.6805,35.353,35.6717,3923603.0
2015-07-02 09:30:00,40.23,40.95,39.75,40.83,1537175.0,35.6097,36.247,35.1848,36.1408,1537175.0
2015-07-02 10:00:00,40.83,41.03,40.49,40.55,906326.0,36.1408,36.3178,35.8398,35.8929,906326.0
2015-07-02 10:30:00,40.54,40.65,40.31,40.33,577450.0,35.8841,35.9815,35.6805,35.6982,577450.0
2015-07-02 11:00:00,40.33,40.42,40.2,40.3,583751.0,35.6982,35.7779,35.5831,35.6717,583751.0
2015-07-02 11:30:00,40.31,40.32,40.15,40.25,592823.0,35.6805,35.6894,35.5389,35.6274,592823.0
2015-07-02 12:00:00,40.25,40.25,40.06,40.17,540089.0,35.6274,35.6274,35.4592,35.5566,540089.0
2015-07-02 12:30:00,40.17,40.21,40.04,40.21,403102.0,35.5566,35.592,35.4415,35.592,403102.0
2015-07-02 13:00:00,40.21,40.21,40.0,40.07,460141.0,35.592,35.592,35.4061,35.4681,460141.0
2015-07-02 13:30:00,40.07,40.23,40.06,40.1,403667.0,35.4681,35.6097,35.4592,35.4946,403667.0
2015-07-02 14:00:00,40.1,40.22,40.07,40.18,458500.0,35.4946,35.6008,35.4681,35.5654,458500.0
2015-07-02 14:30:00,40.18,40.27,40.1,40.16,523254.0,35.5654,35.6451,35.4946,35.5477,523254.0
2015-07-02 15:00:00,40.16,40.17,40.02,40.13,615529.0,35.5477,35.5566,35.4238,35.5212,615529.0
2015-07-02 15:30:00,40.12,40.13,39.97,40.0,1863595.0,35.5123,35.5212,35.3796,35.4061,1863595.0
2015-07-06 09:30:00,39.88,40.55,39.88,40.34,1215896.0,35.2999,35.8929,35.2999,35.7071,1215896.0
2015-07-06 10:00:00,40.35,40.72,40.19,40.52,884627.0,35.7159,36.0434,35.5743,35.8664,884627.0
2015-07-06 10:30:00,40.53,40.79,40.4,40.56,728405.0,35.8752,36.1054,35.7602,35.9018,728405.0
2015-07-06 11:00:00,40.57,40.58,40.18,40.25,714570.0,35.9106,35.9195,35.5654,35.6274,714570.0
2015-07-06 11:30:00,40.26,40.28,40.13,40.19,433605.0,35.6363,35.654,35.5212,35.5743,433605.0
2015-07-06 12:00:00,40.19,40.22,40.11,40.17,449735.0,35.5743,35.6008,35.5035,35.5566,449735.0
2015-07-06 12:30:00,40.17,40.21,39.99,40.08,407850.0,35.5566,35.592,35.3973,35.4769,407850.0
2015-07-06 13:00:00,40.09,40.22,40.07,40.22,587919.0,35.4858,35.6008,35.4681,35.6008,587919.0
2015-07-06 13:30:00,40.21,40.3,40.18,40.18,533197.0,35.592,35.6717,35.5654,35.5654,533197.0
2015-07-06 14:00:00,40.18,40.19,39.99,40.0,456715.0,35.5654,35.5743,35.3973,35.4061,456715.0
2015-07-06 14:30:00,40.0,40.14,39.96,40.04,489308.0,35.4061,35.53,35.3707,35.4415,489308.0
2015-07-06 15:00:00,40.04,40.29,40.03,40.26,543642.0,35.4415,35.6628,35.4327,35.6363,543642.0
2015-07-06 15:30:00,40.27,40.5,40.26,40.5,1339463.0,35.6451,35.8487,35.6363,35.8487,1339463.0
2015-07-07 09:30:00,40.67,40.94,40.05,40.1,960553.0,35.9992,36.2382,35.4504,35.4946,960553.0
2015-07-07 10:00:00,40.09,40.5,40.08,40.39,730549.0,35.4858,35.8487,35.4769,35.7513,730549.0
2015-07-07 10:30:00,40.4,40.4,40.02,40.08,620570.0,35.7602,35.7602,35.4238,35.4769,620570.0
2015-07-07 11:00:00,40.07,40.18,39.99,40.08,414043.0,35.4681,35.5654,35.3973,35.4769,414043.0
2015-07-07 11:30:00,40.07,40.33,39.96,40.31,555533.0,35.4681,35.6982,35.3707,35.6805,555533.0
2015-07-07 12:00:00,40.32,40.56,40.26,40.53,477454.0,35.6894,35.9018,35.6363,35.8752,477454.0
2015-07-07 12:30:00,40.54,40.72,40.46,40.67,499539.0,35.8841,36.0434,35.8133,35.9992,499539.0
2015-07-07 13:00:00,40.67,40.87,40.6,40.81,477516.0,35.9992,36.1762,35.9372,36.1231,477516.0
2015-07-07 13:30:00,40.82,40.85,40.7,40.72,330716.0,36.1319,36.1585,36.0257,36.0434,330716.0
2015-07-07 14:00:00,40.72,40.78,40.56,40.62,354128.0,36.0434,36.0965,35.9018,35.9549,354128.0
2015-07-07 14:30:00,40.62,41.02,40.58,41.02,572876.0,35.9549,36.309,35.9195,36.309,572876.0
2015-07-07 15:00:00,41.02,41.3,40.95,41.16,993541.0,36.309,36.5568,36.247,36.4329,993541.0
2015-07-07 15:30:00,41.16,41.28,41.1,41.2,1249154.0,36.4329,36.5391,36.3798,36.4683,1249154.0
2015-07-08 09:30:00,40.46,40.88,40.39,40.56,619787.0,35.8133,36.185,35.7513,35.9018,619787.0
2015-07-08 10:00:00,40.57,40.61,40.36,40.48,647201.0,35.9106,35.9461,35.7248,35.831,647201.0
2015-07-08 10:30:00,40.49,40.67,40.38,40.57,655882.0,35.8398,35.9992,35.7425,35.9106,655882.0
2015-07-08 11:00:00,40.57,40.59,40.42,40.51,695884.0,35.9106,35.9284,35.7779,35.8575,695884.0
2015-07-08 11:30:00,40.5,40.53,40.34,40.43,336026.0,35.8487,35.8752,35.7071,35.7867,336026.0
2015-07-08 12:00:00,40.43,40.58,40.37,40.56,403647.0,35.7867,35.9195,35.7336,35.9018,403647.0
2015-07-08 12:30:00,40.55,40.62,40.43,40.59,321395.0,35.8929,35.9549,35.7867,35.9284,321395.0
2015-07-08 13:00:00,40.59,40.68,40.48,40.67,321725.0,35.9284,36.008,35.831,35.9992,321725.0
2015-07-08 13:30:00,40.67,40.67,40.5,40.59,205247.0,35.9992,35.9992,35.8487,35.9284,205247.0
2015-07-08 14:00:00,40.58,40.58,40.37,40.43,677460.0,35.9195,35.9195,35.7336,35.7867,677460.0
2015-07-08 14:30:00,40.44,40.44,40.01,40.13,1028836.0,35.7956,35.7956,35.415,35.5212,1028836.0
2015-07-08 15:00:00,40.15,40.42,40.14,40.18,630812.0,35.5389,35.7779,35.53,35.5654,630812.0
2015-07-08 15:30:00,40.18,40.33,40.15,40.18,1073110.0,35.5654,35.6982,35.5389,35.5654,1073110.0
2015-07-09 09:30:00,40.58,41.09,40.58,40.85,1076272.0,35.9195,36.3709,35.9195,36.1585,1076272.0
2015-07-09 10:00:00,40.86,40.95,40.7,40.72,1005568.0,36.1673,36.247,36.0257,36.0434,1005568.0
2015-07-09 10:30:00,40.72,40.94,40.72,40.89,505951.0,36.0434,36.2382,36.0434,36.1939,505951.0
2015-07-09 11:00:00,40.88,41.07,40.8,40.83,541362.0,36.185,36.3532,36.1142,36.1408,541362.0
2015-07-09 11:30:00,40.82,40.83,40.69,40.75,467286.0,36.1319,36.1408,36.0169,36.07,467286.0
2015-07-09 12:00:00,40.75,40.99,40.74,40.88,488076.0,36.07,36.2824,36.0611,36.185,488076.0
2015-07-09 12:30:00,40.88,40.94,40.76,40.83,377050.0,36.185,36.2382,36.0788,36.1408,377050.0
2015-07-09 13:00:00,40.84,40.85,40.7,40.7,324752.0,36.1496,36.1585,36.0257,36.0257,324752.0
2015-07-09 13:30:00,40.7,40.82,40.68,40.75,285776.0,36.0257,36.1319,36.008,36.07,285776.0
2015-07-09 14:00:00,40.75,40.83,40.54,40.55,315448.0,36.07,36.1408,35.8841,35.8929,315448.0
2015-07-09 14:30:00,40.55,40.81,40.49,40.8,498406.0,35.8929,36.1231,35.8398,36.1142,498406.0
2015-07-09 15:00:00,40.8,40.8,40.65,40.68,525123.0,36.1142,36.1142,35.9815,36.008,525123.0
2015-07-09 15:30:00,40.67,40.72,40.54,40.55,1160825.0,35.9992,36.0434,35.8841,35.8929,1160825.0
2015-07-10 09:30:00,41.45,42.23,41.31,41.78,2195393.0,36.6896,37.38,36.5657,36.9817,2195393.0
2015-07-10 10:00:00,41.77,42.29,41.73,42.28,1285885.0,36.9728,37.4331,36.9374,37.4243,1285885.0
2015-07-10 10:30:00,42.27,42.28,41.96,42.04,1006545.0,37.4154,37.4243,37.141,37.2118,1006545.0
2015-07-10 11:00:00,42.05,42.2,42.02,42.13,822812.0,37.2207,37.3534,37.1941,37.2915,822812.0
2015-07-10 11:30:00,42.13,42.3,42.09,42.25,1077413.0,37.2915,37.442,37.2561,37.3977,1077413.0
2015-07-10 12:00:00,42.24,42.41,42.24,42.4,501415.0,37.3889,37.5393,37.3889,37.5305,501415.0
2015-07-10 12:30:00,42.39,42.46,42.27,42.4,501865.0,37.5216,37.5836,37.4154,37.5305,501865.0
2015-07-10 13:00:00,42.4,42.46,42.31,42.36,720421.0,37.5305,37.5836,37.4508,37.4951,720421.0
2015-07-10 13:30:00,42.36,42.39,42.26,42.28,420258.0,37.4951,37.5216,37.4066,37.4243,420258.0
2015-07-10 14:00:00,42.28,42.52,42.26,42.49,688791.0,37.4243,37.6367,37.4066,37.6101,688791.0
2015-07-10 14:30:00,42.5,42.72,42.44,42.59,927055.0,37.619,37.8137,37.5659,37.6987,927055.0
2015-07-10 15:00:00,42.59,42.6,42.35,42.36,689215.0,37.6987,37.7075,37.4862,37.4951,689215.0
2015-07-10 15:30:00,42.36,42.51,42.35,42.46,1748948.0,37.4951,37.6278,37.4862,37.5836,1748948.0
2015-07-13 09:30:00,43.23,43.52,43.06,43.28,1987185.0,38.2652,38.5218,38.1147,38.3094,1987185.0
2015-07-13 10:00:00,43.29,43.38,43.09,43.13,801462.0,38.3183,38.3979,38.1412,38.1766,801462.0
2015-07-13 10:30:00,43.15,43.37,43.13,43.14,618233.0,38.1943,38.3891,38.1766,38.1855,618233.0
2015-07-13 11:00:00,43.14,43.21,43.0,43.04,644905.0,38.1855,38.2475,38.0616,38.097,644905.0
2015-07-13 11:30:00,43.03,43.22,43.01,43.22,475686.0,38.0881,38.2563,38.0704,38.2563,475686.0
2015-07-13 12:00:00,43.21,43.21,43.03,43.11,454639.0,38.2475,38.2475,38.0881,38.1589,454639.0
2015-07-13 12:30:00,43.12,43.19,43.09,43.16,375705.0,38.1678,38.2297,38.1412,38.2032,375705.0
2015-07-13 13:00:00,43.17,43.35,43.15,43.34,522126.0,38.212,38.3714,38.1943,38.3625,522126.0
2015-07-13 13:30:00,43.34,43.36,43.13,43.17,363153.0,38.3625,38.3802,38.1766,38.212,363153.0
2015-07-13 14:00:00,43.17,43.26,43.15,43.23,356480.0,38.212,38.2917,38.1943,38.2652,356480.0
2015-07-13 14:30:00,43.22,43.25,43.13,43.16,445444.0,38.2563,38.2829,38.1766,38.2032,445444.0
2015-07-13 15:00:00,43.16,43.32,43.14,43.31,528140.0,38.2032,38.3448,38.1855,38.336,528140.0
2015-07-13 15:30:00,43.31,43.38,43.19,43.37,1413556.0,38.336,38.3979,38.2297,38.3891,1413556.0
2015-07-14 09:30:00,42.95,43.15,42.61,42.79,1392194.0,38.0173,38.1943,37.7164,37.8757,1392194.0
2015-07-14 10:00:00,42.79,43.39,42.77,43.38,1141186.0,37.8757,38.4068,37.858,38.3979,1141186.0
2015-07-14 10:30:00,43.38,43.47,43.28,43.42,746495.0,38.3979,38.4776,38.3094,38.4333,746495.0
2015-07-14 11:00:00,43.43,43.8,43.39,43.7,1355708.0,38.4422,38.7697,38.4068,38.6812,1355708.0
2015-07-14 11:30:00,43.71,43.76,43.62,43.68,666404.0,38.69,38.7343,38.6104,38.6635,666404.0
2015-07-14 12:00:00,43.68,43.75,43.51,43.52,672084.0,38.6635,38.7254,38.513,38.5218,672084.0
2015-07-14 12:30:00,43.52,43.55,43.4,43.46,515887.0,38.5218,38.5484,38.4156,38.4687,515887.0
2015-07-14 13:00:00,43.47,43.72,43.46,43.7,416296.0,38.4776,38.6989,38.4687,38.6812,416296.0
2015-07-14 13:30:00,43.69,43.88,43.67,43.73,855435.0,38.6723,38.8405,38.6546,38.7077,855435.0
2015-07-14 14:00:00,43.72,43.75,43.65,43.7,492656.0,38.6989,38.7254,38.6369,38.6812,492656.0
2015-07-14 14:30:00,43.71,43.85,43.71,43.77,658494.0,38.69,38.8139,38.69,38.7431,658494.0
2015-07-14 15:00:00,43.77,43.96,43.76,43.89,1020850.0,38.7431,38.9113,38.7343,38.8494,1020850.0
2015-07-14 15:30:00,43.88,43.9,43.64,43.68,2511528.0,38.8405,38.8582,38.6281,38.6635,2511528.0
2015-07-15 09:30:00,42.59,43.25,42.4,42.64,3396356.0,37.6987,38.2829,37.5305,37.7429,3396356.0
2015-07-15 10:00:00,42.65,43.15,42.62,43.0,2137437.0,37.7518,38.1943,37.7252,38.0616,2137437.0
2015-07-15 10:30:00,43.0,43.14,42.65,42.88,1747968.0,38.0616,38.1855,37.7518,37.9554,1747968.0
2015-07-15 11:00:00,42.88,43.11,42.83,42.95,1384479.0,37.9554,38.1589,37.9111,38.0173,1384479.0
2015-07-15 11:30:00,42.96,43.24,42.89,43.22,688125.0,38.0262,38.274,37.9642,38.2563,688125.0
2015-07-15 12:00:00,43.21,43.53,43.16,43.46,1414330.0,38.2475,38.5307,38.2032,38.4687,1414330.0
2015-07-15 12:30:00,43.45,43.83,43.37,43.83,1406640.0,38.4599,38.7962,38.3891,38.7962,1406640.0
2015-07-15 13:00:00,43.81,44.22,43.67,44.22,1421852.0,38.7785,39.1415,38.6546,39.1415,1421852.0
2015-07-15 13:30:00,44.22,44.43,44.12,44.3,1269334.0,39.1415,39.3273,39.0529,39.2123,1269334.0
2015-07-15 14:00:00,44.3,44.37,44.21,44.34,934810.0,39.2123,39.2742,39.1326,39.2477,934810.0
2015-07-15 14:30:00,44.33,44.35,43.7,43.98,1646829.0,39.2388,39.2565,38.6812,38.929,1646829.0
2015-07-15 15:00:00,43.99,44.06,43.82,43.97,1168535.0,38.9379,38.9998,38.7874,38.9202,1168535.0
2015-07-15 15:30:00,43.97,44.06,43.74,43.98,2625927.0,38.9202,38.9998,38.7166,38.929,2625927.0
2015-07-16 09:30:00,44.5,44.74,44.22,44.24,1306057.0,39.3893,39.6017,39.1415,39.1592,1306057.0
2015-07-16 10:00:00,44.23,44.5,44.19,44.47,728330.0,39.1503,39.3893,39.1149,39.3627,728330.0
2015-07-16 10:30:00,44.47,44.8,44.44,44.73,787886.0,39.3627,39.6548,39.3362,39.5929,787886.0
2015-07-16 11:00:00,44.74,44.84,44.64,44.75,686478.0,39.6017,39.6902,39.5132,39.6106,686478.0
2015-07-16 11:30:00,44.73,44.81,44.6,44.64,753523.0,39.5929,39.6637,39.4778,39.5132,753523.0
2015-07-16 12:00:00,44.63,44.87,44.6,44.75,681627.0,39.5044,39.7168,39.4778,39.6106,681627.0
2015-07-16 12:30:00,44.75,44.77,44.56,44.74,579294.0,39.6106,39.6283,39.4424,39.6017,579294.0
2015-07-16 13:00:00,44.75,44.86,44.66,44.76,838501.0,39.6106,39.708,39.5309,39.6194,838501.0
2015-07-16 13:30:00,44.76,44.85,44.55,44.57,828305.0,39.6194,39.6991,39.4336,39.4513,828305.0
2015-07-16 14:00:00,44.57,44.73,44.56,44.65,772157.0,39.4513,39.5929,39.4424,39.5221,772157.0
2015-07-16 14:30:00,44.65,44.74,44.64,44.7,723669.0,39.5221,39.6017,39.5132,39.5663,723669.0
2015-07-16 15:00:00,44.69,44.73,44.63,44.63,924923.0,39.5575,39.5929,39.5044,39.5044,924923.0
2015-07-16 15:30:00,44.64,44.64,44.41,44.45,1997082.0,39.5132,39.5132,39.3096,39.345,1997082.0
2015-07-17 09:30:00,44.65,44.9,44.38,44.83,1166111.0,39.5221,39.7434,39.2831,39.6814,1166111.0
2015-07-17 10:00:00,44.82,44.84,44.51,44.69,711259.0,39.6725,39.6902,39.3981,39.5575,711259.0
2015-07-17 10:30:00,44.7,45.1,44.63,44.91,1451368.0,39.5663,39.9204,39.5044,39.7522,1451368.0
2015-07-17 11:00:00,44.9,45.08,44.87,45.0,674375.0,39.7434,39.9027,39.7168,39.8319,674375.0
2015-07-17 11:30:00,44.99,45.06,44.85,44.87,430488.0,39.823,39.885,39.6991,39.7168,430488.0
2015-07-17 12:00:00,44.87,44.95,44.77,44.8,265415.0,39.7168,39.7876,39.6283,39.6548,265415.0
2015-07-17 12:30:00,44.8,44.88,44.64,44.65,368153.0,39.6548,39.7257,39.5132,39.5221,368153.0
2015-07-17 13:00:00,44.64,44.76,44.59,44.67,319510.0,39.5132,39.6194,39.469,39.5398,319510.0
2015-07-17 13:30:00,44.67,44.85,44.66,44.84,348411.0,39.5398,39.6991,39.5309,39.6902,348411.0
2015-07-17 14:00:00,44.84,44.91,44.76,44.91,476825.0,39.6902,39.7522,39.6194,39.7522,476825.0
2015-07-17 14:30:00,44.91,44.99,44.86,44.9,432309.0,39.7522,39.823,39.708,39.7434,432309.0
2015-07-17 15:00:00,44.9,44.94,44.83,44.92,564518.0,39.7434,39.7788,39.6814,39.7611,564518.0
2015-07-17 15:30:00,44.93,44.98,44.89,44.94,1393143.0,39.7699,39.8142,39.7345,39.7788,1393143.0
2015-07-20 09:30:00,45.1,45.1,44.34,44.39,708612.0,39.9204,39.9204,39.2477,39.2919,708612.0
2015-07-20 10:00:00,44.39,44.7,44.36,44.61,460610.0,39.2919,39.5663,39.2654,39.4867,460610.0
2015-07-20 10:30:00,44.61,44.7,44.53,44.56,346618.0,39.4867,39.5663,39.4159,39.4424,346618.0
2015-07-20 11:00:00,44.56,44.69,44.49,44.6,452833.0,39.4424,39.5575,39.3804,39.4778,452833.0
2015-07-20 11:30:00,44.6,44.61,44.46,44.53,331021.0,39.4778,39.4867,39.3539,39.4159,331021.0
2015-07-20 12:00:00,44.52,44.53,44.35,44.37,270233.0,39.407,39.4159,39.2565,39.2742,270233.0
2015-07-20 12:30:00,44.39,44.42,43.96,44.14,745577.0,39.2919,39.3185,38.9113,39.0706,745577.0
2015-07-20 13:00:00,44.13,44.24,44.1,44.21,335274.0,39.0618,39.1592,39.0352,39.1326,335274.0
2015-07-20 13:30:00,44.21,44.32,44.17,44.21,319581.0,39.1326,39.23,39.0972,39.1326,319581.0
2015-07-20 14:00:00,44.2,44.34,44.18,44.33,359959.0,39.1238,39.2477,39.106,39.2388,359959.0
2015-07-20 14:30:00,44.33,44.33,44.1,44.13,424298.0,39.2388,39.2388,39.0352,39.0618,424298.0
2015-07-20 15:00:00,44.13,44.28,44.12,44.15,544891.0,39.0618,39.1946,39.0529,39.0795,544891.0
2015-07-20 15:30:00,44.15,44.19,44.07,44.1,1139112.0,39.0795,39.1149,39.0087,39.0352,1139112.0
2015-07-21 09:30:00,44.08,44.66,44.08,44.53,648457.0,39.0175,39.5309,39.0175,39.4159,648457.0
2015-07-21 10:00:00,44.54,44.73,44.4,44.51,421551.0,39.4247,39.5929,39.3008,39.3981,421551.0
2015-07-21 10:30:00,44.51,44.57,44.21,44.27,391572.0,39.3981,39.4513,39.1326,39.1857,391572.0
2015-07-21 11:00:00,44.27,44.44,44.2,44.42,280631.0,39.1857,39.3362,39.1238,39.3185,280631.0
2015-07-21 11:30:00,44.42,44.48,44.28,44.33,173939.0,39.3185,39.3716,39.1946,39.2388,173939.0
2015-07-21 12:00:00,44.34,44.45,44.32,44.42,279113.0,39.2477,39.345,39.23,39.3185,279113.0
2015-07-21 12:30:00,44.41,44.48,44.35,44.4,206357.0,39.3096,39.3716,39.2565,39.3008,206357.0
2015-07-21 13:00:00,44.39,44.4,44.23,44.28,283335.0,39.2919,39.3008,39.1503,39.1946,283335.0
2015-07-21 13:30:00,44.29,44.48,44.27,44.47,292796.0,39.2034,39.3716,39.1857,39.3627,292796.0
2015-07-21 14:00:00,44.48,44.63,44.4,44.57,457469.0,39.3716,39.5044,39.3008,39.4513,457469.0
2015-07-21 14:30:00,44.59,44.63,44.52,44.57,388716.0,39.469,39.5044,39.407,39.4513,388716.0
2015-07-21 15:00:00,44.57,44.6,44.52,44.59,534145.0,39.4513,39.4778,39.407,39.469,534145.0
2015-07-21 15:30:00,44.59,44.71,44.59,44.65,1033438.0,39.469,39.5752,39.469,39.5221,1033438.0
2015-07-22 09:30:00,44.51,44.75,44.46,44.7,891186.0,39.3981,39.6106,39.3539,39.5663,891186.0
2015-07-22 10:00:00,44.69,45.07,44.69,44.86,682505.0,39.5575,39.8938,39.5575,39.708,682505.0
2015-07-22 10:30:00,44.85,44.9,44.78,44.84,397887.0,39.6991,39.7434,39.6371,39.6902,397887.0
2015-07-22 11:00:00,44.84,44.89,44.64,44.72,465601.0,39.6902,39.7345,39.5132,39.584,465601.0
2015-07-22 11:30:00,44.73,44.89,44.69,44.88,274736.0,39.5929,39.7345,39.5575,39.7257,274736.0
2015-07-22 12:00:00,44.87,44.88,44.65,44.8,226541.0,39.7168,39.7257,39.5221,39.6548,226541.0
2015-07-22 12:30:00,44.8,44.88,44.66,44.73,327058.0,39.6548,39.7257,39.5309,39.5929,327058.0
2015-07-22 13:00:00,44.73,44.79,44.66,44.74,213581.0,39.5929,39.646,39.5309,39.6017,213581.0
2015-07-22 13:30:00,44.75,44.8,44.61,44.66,407886.0,39.6106,39.6548,39.4867,39.5309,407886.0
2015-07-22 14:00:00,44.65,44.99,44.63,44.98,701582.0,39.5221,39.823,39.5044,39.8142,701582.0
2015-07-22 14:30:00,44.97,45.29,44.94,45.29,1090130.0,39.8053,40.0886,39.7788,40.0886,1090130.0
2015-07-22 15:00:00,45.29,45.42,45.18,45.34,1047148.0,40.0886,40.2036,39.9912,40.1328,1047148.0
2015-07-22 15:30:00,45.34,45.36,45.17,45.21,1422967.0,40.1328,40.1505,39.9824,40.0178,1422967.0
2015-07-23 09:30:00,46.3,46.64,45.92,46.15,2036358.0,40.9826,41.2835,40.6462,40.8498,2036358.0
2015-07-23 10:00:00,46.16,46.37,45.93,45.98,1263883.0,40.8587,41.0445,40.6551,40.6993,1263883.0
2015-07-23 10:30:00,45.98,46.0,45.58,45.59,859349.0,40.6993,40.717,40.3453,40.3541,859349.0
2015-07-23 11:00:00,45.59,45.69,45.39,45.59,649623.0,40.3541,40.4426,40.1771,40.3541,649623.0
2015-07-23 11:30:00,45.58,45.71,45.38,45.39,602826.0,40.3453,40.4603,40.1682,40.1771,602826.0
2015-07-23 12:00:00,45.38,45.4,45.14,45.37,591441.0,40.1682,40.1859,39.9558,40.1594,591441.0
2015-07-23 12:30:00,45.36,45.42,45.24,45.41,417908.0,40.1505,40.2036,40.0443,40.1948,417908.0
2015-07-23 13:00:00,45.4,45.4,45.07,45.1,388645.0,40.1859,40.1859,39.8938,39.9204,388645.0
2015-07-23 13:30:00,45.11,45.54,45.05,45.53,601040.0,39.9292,40.3099,39.8761,40.301,601040.0
2015-07-23 14:00:00,45.53,45.59,45.33,45.39,476432.0,40.301,40.3541,40.124,40.1771,476432.0
2015-07-23 14:30:00,45.38,45.48,45.26,45.36,423657.0,40.1682,40.2567,40.062,40.1505,423657.0
2015-07-23 15:00:00,45.36,45.36,45.05,45.17,513096.0,40.1505,40.1505,39.8761,39.9824,513096.0
2015-07-23 15:30:00,45.17,45.27,45.08,45.17,1345430.0,39.9824,40.0709,39.9027,39.9824,1345430.0
2015-07-24 09:30:00,45.61,45.64,44.91,45.22,888209.0,40.3718,40.3984,39.7522,40.0266,888209.0
2015-07-24 10:00:00,45.23,45.34,44.83,44.94,618264.0,40.0355,40.1328,39.6814,39.7788,618264.0
2015-07-24 10:30:00,44.93,44.96,44.4,44.48,701287.0,39.7699,39.7965,39.3008,39.3716,701287.0
2015-07-24 11:00:00,44.49,44.72,44.44,44.64,672723.0,39.3804,39.584,39.3362,39.5132,672723.0
2015-07-24 11:30:00,44.64,44.76,44.53,44.64,309804.0,39.5132,39.6194,39.4159,39.5132,309804.0
2015-07-24 12:00:00,44.64,44.65,44.48,44.55,243720.0,39.5132,39.5221,39.3716,39.4336,243720.0
2015-07-24 12:30:00,44.56,44.57,44.36,44.38,218990.0,39.4424,39.4513,39.2654,39.2831,218990.0
2015-07-24 13:00:00,44.39,44.46,44.27,44.29,301548.0,39.2919,39.3539,39.1857,39.2034,301548.0
2015-07-24 13:30:00,44.29,44.32,44.1,44.3,505884.0,39.2034,39.23,39.0352,39.2123,505884.0
2015-07-24 14:00:00,44.31,44.31,43.86,43.92,616214.0,39.2211,39.2211,38.8228,38.8759,616214.0
2015-07-24 14:30:00,43.92,43.99,43.76,43.89,541536.0,38.8759,38.9379,38.7343,38.8494,541536.0
2015-07-24 15:00:00,43.89,44.04,43.81,43.93,842624.0,38.8494,38.9821,38.7785,38.8848,842624.0
2015-07-24 15:30:00,43.93,44.22,43.92,44.11,1291153.0,38.8848,39.1415,38.8759,39.0441,1291153.0
2015-07-27 09:30:00,43.6,43.93,43.05,43.89,1109138.0,38.5927,38.8848,38.1058,38.8494,1109138.0
2015-07-27 10:00:00,43.89,43.9,43.57,43.74,485826.0,38.8494,38.8582,38.5661,38.7166,485826.0
2015-07-27 10:30:00,43.74,44.07,43.73,43.94,488320.0,38.7166,39.0087,38.7077,38.8936,488320.0
2015-07-27 11:00:00,43.93,44.1,43.86,44.04,459430.0,38.8848,39.0352,38.8228,38.9821,459430.0
2015-07-27 11:30:00,44.04,44.1,43.89,44.05,554379.0,38.9821,39.0352,38.8494,38.991,554379.0
2015-07-27 12:00:00,44.05,44.18,44.01,44.03,569903.0,38.991,39.106,38.9556,38.9733,569903.0
2015-07-27 12:30:00,44.02,44.04,43.92,44.0,323825.0,38.9644,38.9821,38.8759,38.9467,323825.0
2015-07-27 13:00:00,44.0,44.05,43.8,43.87,257259.0,38.9467,38.991,38.7697,38.8317,257259.0
2015-07-27 13:30:00,43.87,44.0,43.82,43.96,498381.0,38.8317,38.9467,38.7874,38.9113,498381.0
2015-07-27 14:00:00,43.95,44.03,43.93,44.02,257998.0,38.9025,38.9733,38.8848,38.9644,257998.0
2015-07-27 14:30:00,44.01,44.08,43.93,43.95,237209.0,38.9556,39.0175,38.8848,38.9025,237209.0
2015-07-27 15:00:00,43.95,43.99,43.84,43.87,467544.0,38.9025,38.9379,38.8051,38.8317,467544.0
2015-07-27 15:30:00,43.86,43.96,43.82,43.93,817208.0,38.8228,38.9113,38.7874,38.8848,817208.0
2015-07-28 09:30:00,43.9,44.45,43.9,44.38,732016.0,38.8582,39.345,38.8582,39.2831,732016.0
2015-07-28 10:00:00,44.37,44.67,44.24,44.3,763591.0,39.2742,39.5398,39.1592,39.2123,763591.0
2015-07-28 10:30:00,44.29,44.48,44.19,44.36,589354.0,39.2034,39.3716,39.1149,39.2654,589354.0
2015-07-28 11:00:00,44.36,44.6,44.33,44.4,519512.0,39.2654,39.4778,39.2388,39.3008,519512.0
2015-07-28 11:30:00,44.39,44.66,44.39,44.65,290125.0,39.2919,39.5309,39.2919,39.5221,290125.0
2015-07-28 12:00:00,44.66,44.73,44.56,44.69,253056.0,39.5309,39.5929,39.4424,39.5575,253056.0
2015-07-28 12:30:00,44.7,44.7,44.44,44.59,273034.0,39.5663,39.5663,39.3362,39.469,273034.0
2015-07-28 13:00:00,44.6,44.89,44.57,44.79,320054.0,39.4778,39.7345,39.4513,39.646,320054.0
2015-07-28 13:30:00,44.79,44.88,44.64,44.81,301585.0,39.646,39.7257,39.5132,39.6637,301585.0
2015-07-28 14:00:00,44.8,44.94,44.72,44.9,336420.0,39.6548,39.7788,39.584,39.7434,336420.0
2015-07-28 14:30:00,44.9,44.91,44.71,44.87,297081.0,39.7434,39.7522,39.5752,39.7168,297081.0
2015-07-28 15:00:00,44.88,44.88,44.62,44.68,761843.0,39.7257,39.7257,39.4955,39.5486,761843.0
2015-07-28 15:30:00,44.68,44.95,44.65,44.91,1015817.0,39.5486,39.7876,39.5221,39.7522,1015817.0
2015-07-29 09:30:00,44.81,45.1,44.8,45.03,672712.0,39.6637,39.9204,39.6548,39.8584,672712.0
2015-07-29 10:00:00,45.02,45.14,44.92,45.0,476370.0,39.8496,39.9558,39.7611,39.8319,476370.0
2015-07-29 10:30:00,44.99,45.33,44.95,45.28,751798.0,39.823,40.124,39.7876,40.0797,751798.0
2015-07-29 11:00:00,45.28,45.3,45.13,45.13,538010.0,40.0797,40.0974,39.9469,39.9469,538010.0
2015-07-29 11:30:00,45.14,45.2,44.97,45.02,469100.0,39.9558,40.0089,39.8053,39.8496,469100.0
2015-07-29 12:00:00,45.03,45.1,44.68,44.7,370190.0,39.8584,39.9204,39.5486,39.5663,370190.0
2015-07-29 12:30:00,44.71,44.8,44.59,44.61,351842.0,39.5752,39.6548,39.469,39.4867,351842.0
2015-07-29 13:00:00,44.61,44.63,44.35,44.44,544359.0,39.4867,39.5044,39.2565,39.3362,544359.0
2015-07-29 13:30:00,44.43,44.43,43.96,44.0,909494.0,39.3273,39.3273,38.9113,38.9467,909494.0
2015-07-29 14:00:00,44.0,44.34,43.95,44.02,982943.0,38.9467,39.2477,38.9025,38.9644,982943.0
2015-07-29 14:30:00,44.02,44.15,43.96,43.98,849692.0,38.9644,39.0795,38.9113,38.929,849692.0
2015-07-29 15:00:00,43.97,44.07,43.85,43.92,1029536.0,38.9202,39.0087,38.8139,38.8759,1029536.0
2015-07-29 15:30:00,43.93,44.2,43.9,44.18,1351716.0,38.8848,39.1238,38.8582,39.106,1351716.0
2015-07-30 09:30:00,44.16,44.37,43.86,43.97,642621.0,39.0883,39.2742,38.8228,38.9202,642621.0
2015-07-30 10:00:00,43.97,44.12,43.79,43.87,488183.0,38.9202,39.0529,38.7608,38.8317,488183.0
2015-07-30 10:30:00,43.88,43.99,43.74,43.83,285011.0,38.8405,38.9379,38.7166,38.7962,285011.0
2015-07-30 11:00:00,43.82,43.95,43.64,43.87,358561.0,38.7874,38.9025,38.6281,38.8317,358561.0
2015-07-30 11:30:00,43.88,44.11,43.87,44.02,320903.0,38.8405,39.0441,38.8317,38.9644,320903.0
2015-07-30 12:00:00,44.03,44.16,44.03,44.07,264363.0,38.9733,39.0883,38.9733,39.0087,264363.0
2015-07-30 12:30:00,44.07,44.2,44.0,44.15,182130.0,39.0087,39.1238,38.9467,39.0795,182130.0
2015-07-30 13:00:00,44.15,44.2,44.08,44.16,136381.0,39.0795,39.1238,39.0175,39.0883,136381.0
2015-07-30 13:30:00,44.17,44.21,44.13,44.15,243919.0,39.0972,39.1326,39.0618,39.0795,243919.0
2015-07-30 14:00:00,44.15,44.21,44.13,44.19,173152.0,39.0795,39.1326,39.0618,39.1149,173152.0
2015-07-30 14:30:00,44.18,44.21,43.99,44.02,409414.0,39.106,39.1326,38.9379,38.9644,409414.0
2015-07-30 15:00:00,44.01,44.04,43.93,44.03,383339.0,38.9556,38.9821,38.8848,38.9733,383339.0
2015-07-30 15:30:00,44.03,44.08,43.97,44.04,664488.0,38.9733,39.0175,38.9202,38.9821,664488.0
2015-07-31 09:30:00,44.15,44.34,43.96,44.01,462338.0,39.0795,39.2477,38.9113,38.9556,462338.0
2015-07-31 10:00:00,44.01,44.12,43.88,44.1,706736.0,38.9556,39.0529,38.8405,39.0352,706736.0
2015-07-31 10:30:00,44.09,44.32,44.05,44.2,483073.0,39.0264,39.23,38.991,39.1238,483073.0
2015-07-31 11:00:00,44.2,44.37,44.12,44.3,289227.0,39.1238,39.2742,39.0529,39.2123,289227.0
2015-07-31 11:30:00,44.31,44.33,44.11,44.14,180083.0,39.2211,39.2388,39.0441,39.0706,180083.0
2015-07-31 12:00:00,44.14,44.27,44.12,44.24,238587.0,39.0706,39.1857,39.0529,39.1592,238587.0
2015-07-31 12:30:00,44.25,44.34,44.2,44.28,203861.0,39.168,39.2477,39.1238,39.1946,203861.0
2015-07-31 13:00:00,44.28,44.35,44.24,44.25,154274.0,39.1946,39.2565,39.1592,39.168,154274.0
2015-07-31 13:30:00,44.25,44.28,44.15,44.24,220141.0,39.168,39.1946,39.0795,39.1592,220141.0
2015-07-31 14:00:00,44.24,44.35,44.2,44.25,230129.0,39.1592,39.2565,39.1238,39.168,230129.0
2015-07-31 14:30:00,44.25,44.3,44.15,44.28,245886.0,39.168,39.2123,39.0795,39.1946,245886.0
2015-07-31 15:00:00,44.27,44.37,44.22,44.36,635856.0,39.1857,39.2742,39.1415,39.2654,635856.0
2015-07-31 15:30:00,44.36,44.4,44.25,44.34,937221.0,39.2654,39.3008,39.168,39.2477,937221.0
2015-08-03 09:30:00,44.68,45.07,44.57,44.96,1054258.0,39.5486,39.8938,39.4513,39.7965,1054258.0
2015-08-03 10:00:00,44.97,45.29,44.9,45.22,764902.0,39.8053,40.0886,39.7434,40.0266,764902.0
2015-08-03 10:30:00,45.22,45.45,45.16,45.32,906472.0,40.0266,40.2302,39.9735,40.1151,906472.0
2015-08-03 11:00:00,45.32,45.52,45.24,45.48,734520.0,40.1151,40.2922,40.0443,40.2567,734520.0
2015-08-03 11:30:00,45.48,45.67,45.47,45.67,948214.0,40.2567,40.4249,40.2479,40.4249,948214.0
2015-08-03 12:00:00,45.67,45.85,45.62,45.84,594864.0,40.4249,40.5843,40.3807,40.5754,594864.0
2015-08-03 12:30:00,45.84,45.85,45.64,45.73,745213.0,40.5754,40.5843,40.3984,40.478,745213.0
2015-08-03 13:00:00,45.72,45.74,45.44,45.48,682126.0,40.4692,40.4869,40.2213,40.2567,682126.0
2015-08-03 13:30:00,45.47,45.78,45.45,45.71,672492.0,40.2479,40.5223,40.2302,40.4603,672492.0
2015-08-03 14:00:00,45.7,45.79,45.58,45.6,832687.0,40.4515,40.5311,40.3453,40.363,832687.0
2015-08-03 14:30:00,45.6,45.77,45.56,45.62,696600.0,40.363,40.5134,40.3276,40.3807,696600.0
2015-08-03 15:00:00,45.62,45.67,45.51,45.64,613161.0,40.3807,40.4249,40.2833,40.3984,613161.0
2015-08-03 15:30:00,45.64,45.79,45.63,45.7,1545532.0,40.3984,40.5311,40.3895,40.4515,1545532.0
2015-08-04 09:30:00,46.32,47.1,46.09,46.2,1911810.0,41.0003,41.6907,40.7967,40.8941,1911810.0
2015-08-04 10:00:00,46.18,46.81,46.04,46.71,1008354.0,40.8764,41.434,40.7524,41.3455,1008354.0
2015-08-04 10:30:00,46.71,46.72,46.27,46.34,558068.0,41.3455,41.3543,40.956,41.018,558068.0
2015-08-04 11:00:00,46.34,46.41,45.91,45.91,826175.0,41.018,41.0799,40.6374,40.6374,826175.0
2015-08-04 11:30:00,45.92,46.05,45.78,46.03,747854.0,40.6462,40.7613,40.5223,40.7436,747854.0
2015-08-04 12:00:00,46.03,46.34,46.02,46.02,524739.0,40.7436,41.018,40.7347,40.7347,524739.0
2015-08-04 12:30:00,46.03,46.09,45.89,45.93,304756.0,40.7436,40.7967,40.6197,40.6551,304756.0
2015-08-04 13:00:00,45.92,46.14,45.9,46.04,296100.0,40.6462,40.8409,40.6285,40.7524,296100.0
2015-08-04 13:30:00,46.04,46.26,46.0,46.01,516046.0,40.7524,40.9472,40.717,40.7259,516046.0
2015-08-04 14:00:00,46.01,46.09,45.95,46.04,553960.0,40.7259,40.7967,40.6728,40.7524,553960.0
2015-08-04 14:30:00,46.04,46.28,46.0,46.28,562720.0,40.7524,40.9649,40.717,40.9649,562720.0
2015-08-04 15:00:00,46.28,46.4,46.23,46.31,676580.0,40.9649,41.0711,40.9206,40.9914,676580.0
2015-08-04 15:30:00,46.31,46.38,46.18,46.34,1408015.0,40.9914,41.0534,40.8764,41.018,1408015.0
2015-08-05 09:30:00,46.36,46.53,46.2,46.26,690592.0,41.1553,41.3062,41.0133,41.0666,690592.0
2015-08-05 10:00:00,46.25,46.4,46.21,46.25,603037.0,41.0577,41.1908,41.0222,41.0577,603037.0
2015-08-05 10:30:00,46.25,46.46,46.13,46.42,596312.0,41.0577,41.2441,40.9512,41.2086,596312.0
2015-08-05 11:00:00,46.43,46.52,46.36,46.48,403855.0,41.2175,41.2974,41.1553,41.2619,403855.0
2015-08-05 11:30:00,46.48,46.52,46.38,46.41,453879.0,41.2619,41.2974,41.1731,41.1997,453879.0
2015-08-05 12:00:00,46.42,46.46,46.33,46.38,220496.0,41.2086,41.2441,41.1287,41.1731,220496.0
2015-08-05 12:30:00,46.38,46.46,46.32,46.41,220444.0,41.1731,41.2441,41.1198,41.1997,220444.0
2015-08-05 13:00:00,46.41,46.45,46.31,46.36,198254.0,41.1997,41.2352,41.1109,41.1553,198254.0
2015-08-05 13:30:00,46.36,46.43,46.3,46.38,259408.0,41.1553,41.2175,41.1021,41.1731,259408.0
2015-08-05 14:00:00,46.37,46.5,46.36,46.5,269311.0,41.1642,41.2796,41.1553,41.2796,269311.0
2015-08-05 14:30:00,46.5,46.5,46.38,46.38,248876.0,41.2796,41.2796,41.1731,41.1731,248876.0
2015-08-05 15:00:00,46.39,46.48,46.36,46.42,293032.0,41.182,41.2619,41.1553,41.2086,293032.0
2015-08-05 15:30:00,46.41,46.44,46.29,46.3,580356.0,41.1997,41.2264,41.0932,41.1021,580356.0
2015-08-06 09:30:00,46.48,46.74,46.3,46.72,614801.0,41.2619,41.4927,41.1021,41.4749,614801.0
2015-08-06 10:00:00,46.72,46.79,46.5,46.71,570364.0,41.4749,41.5371,41.2796,41.466,570364.0
2015-08-06 10:30:00,46.7,46.71,46.36,46.46,429406.0,41.4572,41.466,41.1553,41.2441,429406.0
2015-08-06 11:00:00,46.46,46.47,46.08,46.09,441071.0,41.2441,41.253,40.9068,40.9156,441071.0
2015-08-06 11:30:00,46.09,46.1,45.76,45.84,438595.0,40.9156,40.9245,40.6227,40.6937,438595.0
2015-08-06 12:00:00,45.83,46.06,45.8,46.06,300113.0,40.6848,40.889,40.6582,40.889,300113.0
2015-08-06 12:30:00,46.06,46.11,45.95,46.0,344506.0,40.889,40.9334,40.7914,40.8357,344506.0
2015-08-06 13:00:00,46.01,46.15,45.86,46.08,426100.0,40.8446,40.9689,40.7115,40.9068,426100.0
2015-08-06 13:30:00,46.08,46.15,46.03,46.04,205522.0,40.9068,40.9689,40.8624,40.8713,205522.0
2015-08-06 14:00:00,46.03,46.31,45.97,46.29,290767.0,40.8624,41.1109,40.8091,41.0932,290767.0
2015-08-06 14:30:00,46.29,46.3,46.05,46.07,349970.0,41.0932,41.1021,40.8801,40.8979,349970.0
2015-08-06 15:00:00,46.08,46.08,45.95,45.96,475257.0,40.9068,40.9068,40.7914,40.8002,475257.0
2015-08-06 15:30:00,45.95,46.13,45.92,46.05,848014.0,40.7914,40.9512,40.7647,40.8801,848014.0
2015-08-07 09:30:00,45.84,46.46,45.84,46.38,645238.0,40.6937,41.2441,40.6937,41.1731,645238.0
2015-08-07 10:00:00,46.37,46.48,46.2,46.33,396714.0,41.1642,41.2619,41.0133,41.1287,396714.0
2015-08-07 10:30:00,46.34,46.46,46.22,46.29,427540.0,41.1376,41.2441,41.031,41.0932,427540.0
2015-08-07 11:00:00,46.3,46.4,46.07,46.24,545736.0,41.1021,41.1908,40.8979,41.0488,545736.0
2015-08-07 11:30:00,46.23,46.29,46.03,46.27,359573.0,41.0399,41.0932,40.8624,41.0754,359573.0
2015-08-07 12:00:00,46.28,46.3,46.1,46.27,447904.0,41.0843,41.1021,40.9245,41.0754,447904.0
2015-08-07 12:30:00,46.27,46.28,46.1,46.14,313144.0,41.0754,41.0843,40.9245,40.96,313144.0
2015-08-07 13:00:00,46.14,46.15,45.76,45.87,486641.0,40.96,40.9689,40.6227,40.7203,486641.0
2015-08-07 13:30:00,45.87,46.12,45.86,46.04,315740.0,40.7203,40.9423,40.7115,40.8713,315740.0
2015-08-07 14:00:00,46.04,46.19,45.98,46.19,345814.0,40.8713,41.0044,40.818,41.0044,345814.0
2015-08-07 14:30:00,46.19,46.3,46.14,46.29,351823.0,41.0044,41.1021,40.96,41.0932,351823.0
2015-08-07 15:00:00,46.27,46.38,46.23,46.35,587639.0,41.0754,41.1731,41.0399,41.1465,587639.0
2015-08-07 15:30:00,46.34,46.38,46.28,46.36,842813.0,41.1376,41.1731,41.0843,41.1553,842813.0
2015-08-10 09:30:00,46.75,47.19,46.67,46.73,875636.0,41.5015,41.8922,41.4305,41.4838,875636.0
2015-08-10 10:00:00,46.74,46.89,46.57,46.7,401028.0,41.4927,41.6258,41.3418,41.4572,401028.0
2015-08-10 10:30:00,46.7,46.74,46.55,46.65,437136.0,41.4572,41.4927,41.324,41.4128,437136.0
2015-08-10 11:00:00,46.65,46.91,46.64,46.84,424592.0,41.4128,41.6436,41.4039,41.5814,424592.0
2015-08-10 11:30:00,46.85,46.89,46.76,46.78,243697.0,41.5903,41.6258,41.5104,41.5282,243697.0
2015-08-10 12:00:00,46.79,46.82,46.62,46.63,364223.0,41.5371,41.5637,41.3861,41.395,364223.0
2015-08-10 12:30:00,46.64,46.68,46.32,46.35,555494.0,41.4039,41.4394,41.1198,41.1465,555494.0
2015-08-10 13:00:00,46.35,46.47,46.28,46.35,302079.0,41.1465,41.253,41.0843,41.1465,302079.0
2015-08-10 13:30:00,46.35,46.46,46.32,46.46,267425.0,41.1465,41.2441,41.1198,41.2441,267425.0
2015-08-10 14:00:00,46.46,46.57,46.42,46.53,239993.0,41.2441,41.3418,41.2086,41.3062,239993.0
2015-08-10 14:30:00,46.52,46.52,46.33,46.51,264090.0,41.2974,41.2974,41.1287,41.2885,264090.0
2015-08-10 15:00:00,46.51,46.51,46.35,46.35,357430.0,41.2885,41.2885,41.1465,41.1465,357430.0
2015-08-10 15:30:00,46.36,46.38,46.21,46.33,866629.0,41.1553,41.1731,41.0222,41.1287,866629.0
2015-08-11 09:30:00,46.29,47.08,46.13,47.06,830148.0,41.0932,41.7945,40.9512,41.7767,830148.0
2015-08-11 10:00:00,47.06,47.39,46.94,47.34,1000607.0,41.7767,42.0697,41.6702,42.0253,1000607.0
2015-08-11 10:30:00,47.35,47.48,47.19,47.4,684297.0,42.0342,42.1496,41.8922,42.0786,684297.0
2015-08-11 11:00:00,47.4,47.44,47.24,47.33,454588.0,42.0786,42.1141,41.9365,42.0164,454588.0
2015-08-11 11:30:00,47.34,47.37,47.15,47.27,630010.0,42.0253,42.0519,41.8566,41.9632,630010.0
2015-08-11 12:00:00,47.28,47.47,47.16,47.21,497003.0,41.972,42.1407,41.8655,41.9099,497003.0
2015-08-11 12:30:00,47.21,47.26,47.04,47.04,378896.0,41.9099,41.9543,41.759,41.759,378896.0
2015-08-11 13:00:00,47.04,47.14,46.97,47.1,547592.0,41.759,41.8478,41.6968,41.8123,547592.0
2015-08-11 13:30:00,47.1,47.14,47.02,47.04,379528.0,41.8123,41.8478,41.7412,41.759,379528.0
2015-08-11 14:00:00,47.04,47.23,47.01,47.22,449110.0,41.759,41.9277,41.7324,41.9188,449110.0
2015-08-11 14:30:00,47.22,47.3,47.04,47.05,358951.0,41.9188,41.9898,41.759,41.7679,358951.0
2015-08-11 15:00:00,47.05,47.09,46.96,47.05,378884.0,41.7679,41.8034,41.688,41.7679,378884.0
2015-08-11 15:30:00,47.05,47.16,46.99,47.11,900963.0,41.7679,41.8655,41.7146,41.8211,900963.0
2015-08-12 09:30:00,46.8,46.81,45.31,45.36,1151864.0,41.5459,41.5548,40.2232,40.2676,1151864.0
2015-08-12 10:00:00,45.36,45.36,44.77,45.12,1725249.0,40.2676,40.2676,39.7438,40.0545,1725249.0
2015-08-12 10:30:00,45.1,45.3,45.0,45.19,889797.0,40.0368,40.2143,39.948,40.1167,889797.0
2015-08-12 11:00:00,45.2,45.83,45.19,45.81,1166272.0,40.1256,40.6848,40.1167,40.6671,1166272.0
2015-08-12 11:30:00,45.81,45.87,45.48,45.49,623029.0,40.6671,40.7203,40.3741,40.383,623029.0
2015-08-12 12:00:00,45.5,45.78,45.44,45.77,363370.0,40.3919,40.6404,40.3386,40.6316,363370.0
2015-08-12 12:30:00,45.77,45.94,45.73,45.84,548754.0,40.6316,40.7825,40.5961,40.6937,548754.0
2015-08-12 13:00:00,45.84,46.18,45.84,46.02,436559.0,40.6937,40.9955,40.6937,40.8535,436559.0
2015-08-12 13:30:00,46.03,46.31,45.95,46.27,371991.0,40.8624,41.1109,40.7914,41.0754,371991.0
2015-08-12 14:00:00,46.27,46.29,46.06,46.13,514492.0,41.0754,41.0932,40.889,40.9512,514492.0
2015-08-12 14:30:00,46.13,46.42,46.11,46.41,412363.0,40.9512,41.2086,40.9334,41.1997,412363.0
2015-08-12 15:00:00,46.41,46.7,46.36,46.69,724311.0,41.1997,41.4572,41.1553,41.4483,724311.0
2015-08-12 15:30:00,46.69,46.79,46.57,46.61,1185896.0,41.4483,41.5371,41.3418,41.3773,1185896.0
2015-08-13 09:30:00,46.89,47.14,46.47,46.68,707965.0,41.6258,41.8478,41.253,41.4394,707965.0
2015-08-13 10:00:00,46.68,47.14,46.6,47.09,419480.0,41.4394,41.8478,41.3684,41.8034,419480.0
2015-08-13 10:30:00,47.1,47.21,46.96,47.02,404069.0,41.8123,41.9099,41.688,41.7412,404069.0
2015-08-13 11:00:00,47.02,47.31,47.01,47.27,559491.0,41.7412,41.9987,41.7324,41.9632,559491.0
2015-08-13 11:30:00,47.27,47.49,47.22,47.46,417874.0,41.9632,42.1585,41.9188,42.1318,417874.0
2015-08-13 12:00:00,47.45,47.56,47.42,47.55,479797.0,42.123,42.2206,42.0963,42.2117,479797.0
2015-08-13 12:30:00,47.56,47.6,47.45,47.59,474884.0,42.2206,42.2561,42.123,42.2472,474884.0
2015-08-13 13:00:00,47.59,47.76,47.56,47.73,549803.0,42.2472,42.3982,42.2206,42.3715,549803.0
2015-08-13 13:30:00,47.73,47.82,47.7,47.73,671887.0,42.3715,42.4514,42.3449,42.3715,671887.0
2015-08-13 14:00:00,47.73,47.87,47.66,47.67,1063425.0,42.3715,42.4958,42.3094,42.3183,1063425.0
2015-08-13 14:30:00,47.67,47.71,47.51,47.52,707303.0,42.3183,42.3538,42.1762,42.1851,707303.0
2015-08-13 15:00:00,47.53,47.72,47.35,47.35,623662.0,42.194,42.3627,42.0342,42.0342,623662.0
2015-08-13 15:30:00,47.35,47.49,47.28,47.45,1588541.0,42.0342,42.1585,41.972,42.123,1588541.0
2015-08-14 09:30:00,47.36,47.92,47.28,47.91,992659.0,42.0431,42.5402,41.972,42.5313,992659.0
2015-08-14 10:00:00,47.91,47.96,47.71,47.73,689193.0,42.5313,42.5757,42.3538,42.3715,689193.0
2015-08-14 10:30:00,47.72,47.86,47.56,47.56,485044.0,42.3627,42.4869,42.2206,42.2206,485044.0
2015-08-14 11:00:00,47.57,47.66,47.5,47.57,374347.0,42.2295,42.3094,42.1673,42.2295,374347.0
2015-08-14 11:30:00,47.58,47.82,47.54,47.73,332703.0,42.2384,42.4514,42.2029,42.3715,332703.0
2015-08-14 12:00:00,47.73,47.76,47.68,47.74,443631.0,42.3715,42.3982,42.3271,42.3804,443631.0
2015-08-14 12:30:00,47.74,47.76,47.55,47.62,168731.0,42.3804,42.3982,42.2117,42.2739,168731.0
2015-08-14 13:00:00,47.63,47.68,47.57,47.58,199363.0,42.2828,42.3271,42.2295,42.2384,199363.0
2015-08-14 13:30:00,47.59,47.62,47.47,47.57,341239.0,42.2472,42.2739,42.1407,42.2295,341239.0
2015-08-14 14:00:00,47.57,47.65,47.54,47.64,230285.0,42.2295,42.3005,42.2029,42.2916,230285.0
2015-08-14 14:30:00,47.64,47.72,47.59,47.67,230915.0,42.2916,42.3627,42.2472,42.3183,230915.0
2015-08-14 15:00:00,47.67,47.76,47.66,47.69,357681.0,42.3183,42.3982,42.3094,42.336,357681.0
2015-08-14 15:30:00,47.69,47.71,47.59,47.63,680660.0,42.336,42.3538,42.2472,42.2828,680660.0
2015-08-17 09:30:00,47.75,47.85,47.32,47.61,785627.0,42.3893,42.4781,42.0076,42.265,785627.0
2015-08-17 10:00:00,47.6,48.16,47.49,47.94,949188.0,42.2561,42.7533,42.1585,42.558,949188.0
2015-08-17 10:30:00,47.94,48.06,47.86,48.06,434090.0,42.558,42.6645,42.4869,42.6645,434090.0
2015-08-17 11:00:00,48.06,48.25,48.0,48.13,691013.0,42.6645,42.8331,42.6112,42.7266,691013.0
2015-08-17 11:30:00,48.14,48.2,47.99,48.01,459548.0,42.7355,42.7888,42.6023,42.6201,459548.0
2015-08-17 12:00:00,48.01,48.18,48.0,48.11,389137.0,42.6201,42.771,42.6112,42.7089,389137.0
2015-08-17 12:30:00,48.11,48.16,48.05,48.12,365733.0,42.7089,42.7533,42.6556,42.7177,365733.0
2015-08-17 13:00:00,48.13,48.21,48.05,48.07,336257.0,42.7266,42.7976,42.6556,42.6734,336257.0
2015-08-17 13:30:00,48.07,48.15,48.01,48.12,498744.0,42.6734,42.7444,42.6201,42.7177,498744.0
2015-08-17 14:00:00,48.12,48.12,47.95,47.97,402311.0,42.7177,42.7177,42.5668,42.5846,402311.0
2015-08-17 14:30:00,47.97,48.09,47.96,48.03,271795.0,42.5846,42.6911,42.5757,42.6378,271795.0
2015-08-17 15:00:00,48.03,48.03,47.94,47.95,546380.0,42.6378,42.6378,42.558,42.5668,546380.0
2015-08-17 15:30:00,47.95,48.03,47.9,48.01,948387.0,42.5668,42.6378,42.5224,42.6201,948387.0
2015-08-18 09:30:00,48.08,48.3,47.84,47.93,804659.0,42.6822,42.8775,42.4692,42.5491,804659.0
2015-08-18 10:00:00,47.93,48.11,47.73,48.01,371739.0,42.5491,42.7089,42.3715,42.6201,371739.0
2015-08-18 10:30:00,48.02,48.04,47.76,47.87,266602.0,42.629,42.6467,42.3982,42.4958,266602.0
2015-08-18 11:00:00,47.87,47.88,47.68,47.72,559813.0,42.4958,42.5047,42.3271,42.3627,559813.0
2015-08-18 11:30:00,47.72,47.74,47.43,47.48,481694.0,42.3627,42.3804,42.1052,42.1496,481694.0
2015-08-18 12:00:00,47.48,47.52,47.35,47.4,333616.0,42.1496,42.1851,42.0342,42.0786,333616.0
2015-08-18 12:30:00,47.4,47.42,47.2,47.22,490234.0,42.0786,42.0963,41.901,41.9188,490234.0
2015-08-18 13:00:00,47.23,47.32,47.16,47.22,265038.0,41.9277,42.0076,41.8655,41.9188,265038.0
2015-08-18 13:30:00,47.22,47.22,46.92,47.03,436356.0,41.9188,41.9188,41.6525,41.7501,436356.0
2015-08-18 14:00:00,47.03,47.26,46.99,47.15,360327.0,41.7501,41.9543,41.7146,41.8566,360327.0
2015-08-18 14:30:00,47.16,47.19,47.04,47.08,400514.0,41.8655,41.8922,41.759,41.7945,400514.0
2015-08-18 15:00:00,47.09,47.31,47.08,47.3,535209.0,41.8034,41.9987,41.7945,41.9898,535209.0
2015-08-18 15:30:00,47.3,47.4,47.25,47.33,1316440.0,41.9898,42.0786,41.9454,42.0164,1316440.0
2015-08-19 09:30:00,47.36,47.59,46.96,47.47,890805.0,42.0431,42.2472,41.688,42.1407,890805.0
2015-08-19 10:00:00,47.47,47.58,47.06,47.06,565742.0,42.1407,42.2384,41.7767,41.7767,565742.0
2015-08-19 10:30:00,47.06,47.1,46.83,46.87,952863.0,41.7767,41.8123,41.5726,41.6081,952863.0
2015-08-19 11:00:00,46.87,46.93,46.64,46.69,590102.0,41.6081,41.6613,41.4039,41.4483,590102.0
2015-08-19 11:30:00,46.69,47.07,46.63,46.99,770513.0,41.4483,41.7856,41.395,41.7146,770513.0
2015-08-19 12:00:00,46.99,47.03,46.61,46.68,439126.0,41.7146,41.7501,41.3773,41.4394,439126.0
2015-08-19 12:30:00,46.68,47.04,46.66,46.96,650263.0,41.4394,41.759,41.4217,41.688,650263.0
2015-08-19 13:00:00,46.97,47.01,46.88,46.99,426338.0,41.6968,41.7324,41.617,41.7146,426338.0
2015-08-19 13:30:00,46.98,47.34,46.98,47.24,445062.0,41.7057,42.0253,41.7057,41.9365,445062.0
2015-08-19 14:00:00,47.24,47.56,47.21,47.3,539155.0,41.9365,42.2206,41.9099,41.9898,539155.0
2015-08-19 14:30:00,47.31,47.39,47.12,47.15,524224.0,41.9987,42.0697,41.83,41.8566,524224.0
2015-08-19 15:00:00,47.15,47.32,47.09,47.28,634416.0,41.8566,42.0076,41.8034,41.972,634416.0
2015-08-19 15:30:00,47.28,47.31,47.08,47.08,1046546.0,41.972,41.9987,41.7945,41.7945,1046546.0
2015-08-20 09:30:00,46.55,47.08,46.37,46.52,1325751.0,41.324,41.7945,41.1642,41.2974,1325751.0
2015-08-20 10:00:00,46.53,46.57,46.24,46.26,875761.0,41.3062,41.3418,41.0488,41.0666,875761.0
2015-08-20 10:30:00,46.26,46.79,46.15,46.74,575687.0,41.0666,41.5371,40.9689,41.4927,575687.0
2015-08-20 11:00:00,46.74,46.74,46.52,46.71,394461.0,41.4927,41.4927,41.2974,41.466,394461.0
2015-08-20 11:30:00,46.7,46.74,46.51,46.54,348257.0,41.4572,41.4927,41.2885,41.3151,348257.0
2015-08-20 12:00:00,46.55,46.56,46.18,46.27,291297.0,41.324,41.3329,40.9955,41.0754,291297.0
2015-08-20 12:30:00,46.27,46.35,46.23,46.27,372765.0,41.0754,41.1465,41.0399,41.0754,372765.0
2015-08-20 13:00:00,46.27,46.45,46.16,46.38,358522.0,41.0754,41.2352,40.9778,41.1731,358522.0
2015-08-20 13:30:00,46.39,46.42,46.22,46.31,280518.0,41.182,41.2086,41.031,41.1109,280518.0
2015-08-20 14:00:00,46.31,46.33,46.19,46.25,394434.0,41.1109,41.1287,41.0044,41.0577,394434.0
2015-08-20 14:30:00,46.24,46.25,45.87,45.88,704665.0,41.0488,41.0577,40.7203,40.7292,704665.0
2015-08-20 15:00:00,45.89,46.01,45.86,45.89,908993.0,40.7381,40.8446,40.7115,40.7381,908993.0
2015-08-20 15:30:00,45.89,46.04,45.67,45.71,1707253.0,40.7381,40.8713,40.5428,40.5783,1707253.0
2015-08-21 09:30:00,45.5,45.52,44.5,45.47,1316770.0,40.3919,40.4096,39.5041,40.3652,1316770.0
2015-08-21 10:00:00,45.46,45.58,45.28,45.29,885469.0,40.3564,40.4629,40.1966,40.2055,885469.0
2015-08-21 10:30:00,45.28,45.33,44.76,44.84,734874.0,40.1966,40.241,39.735,39.806,734874.0
2015-08-21 11:00:00,44.85,44.85,44.03,44.46,1199038.0,39.8149,39.8149,39.0869,39.4686,1199038.0
2015-08-21 11:30:00,44.47,44.53,43.91,44.02,1230729.0,39.4775,39.5308,38.9804,39.078,1230729.0
2015-08-21 12:00:00,44.02,44.41,43.96,44.15,861473.0,39.078,39.4243,39.0248,39.1934,861473.0
2015-08-21 12:30:00,44.14,44.23,43.8,43.82,741916.0,39.1846,39.2645,38.8827,38.9005,741916.0
2015-08-21 13:00:00,43.82,44.14,43.77,44.14,663200.0,38.9005,39.1846,38.8561,39.1846,663200.0
2015-08-21 13:30:00,44.14,44.5,44.07,44.5,786879.0,39.1846,39.5041,39.1224,39.5041,786879.0
2015-08-21 14:00:00,44.49,44.62,44.38,44.44,451206.0,39.4953,39.6107,39.3976,39.4509,451206.0
2015-08-21 14:30:00,44.45,44.51,43.88,43.88,662815.0,39.4598,39.513,38.9538,38.9538,662815.0
2015-08-21 15:00:00,43.89,43.97,43.73,43.89,985285.0,38.9626,39.0336,38.8206,38.9626,985285.0
2015-08-21 15:30:00,43.88,43.96,43.59,43.6,2587591.0,38.9538,39.0248,38.6963,38.7052,2587591.0
2015-08-24 09:30:00,39.57,42.39,34.61,42.39,2199204.0,35.1276,37.631,30.7245,37.631,2199204.0
2015-08-24 10:00:00,42.38,43.5,42.38,43.3,1513583.0,37.6222,38.6164,37.6222,38.4389,1513583.0
2015-08-24 10:30:00,43.29,43.29,42.83,43.07,1121614.0,38.43,38.43,38.0216,38.2347,1121614.0
2015-08-24 11:00:00,43.08,43.08,42.22,42.3,1025279.0,38.2436,38.2436,37.4801,37.5511,1025279.0
2015-08-24 11:30:00,42.3,43.32,42.21,43.29,1024123.0,37.5511,38.4566,37.4712,38.43,1024123.0
2015-08-24 12:00:00,43.29,43.84,43.2,43.73,828520.0,38.43,38.9182,38.3501,38.8206,828520.0
2015-08-24 12:30:00,43.73,44.16,43.64,43.65,670195.0,38.8206,39.2023,38.7407,38.7496,670195.0
2015-08-24 13:00:00,43.65,43.76,43.15,43.17,429993.0,38.7496,38.8472,38.3057,38.3235,429993.0
2015-08-24 13:30:00,43.17,43.18,42.83,42.84,479767.0,38.3235,38.3323,38.0216,38.0305,479767.0
2015-08-24 14:00:00,42.84,42.85,42.37,42.39,582696.0,38.0305,38.0394,37.6133,37.631,582696.0
2015-08-24 14:30:00,42.39,42.46,41.78,41.78,789303.0,37.631,37.6932,37.0895,37.0895,789303.0
2015-08-24 15:00:00,41.78,41.81,41.57,41.67,959767.0,37.0895,37.1161,36.9031,36.9919,959767.0
2015-08-24 15:30:00,41.68,42.83,41.6,42.14,1727121.0,37.0007,38.0216,36.9297,37.4091,1727121.0
2015-08-25 09:30:00,43.84,43.84,42.58,43.04,1596701.0,38.9182,38.9182,37.7997,38.2081,1596701.0
2015-08-25 10:00:00,43.03,43.3,42.74,42.86,665050.0,38.1992,38.4389,37.9417,38.0483,665050.0
2015-08-25 10:30:00,42.87,43.23,42.77,43.16,611934.0,38.0571,38.3767,37.9684,38.3146,611934.0
2015-08-25 11:00:00,43.16,43.68,43.16,43.58,542357.0,38.3146,38.7762,38.3146,38.6874,542357.0
2015-08-25 11:30:00,43.59,43.59,43.15,43.15,341553.0,38.6963,38.6963,38.3057,38.3057,341553.0
2015-08-25 12:00:00,43.15,43.29,43.07,43.23,418687.0,38.3057,38.43,38.2347,38.3767,418687.0
2015-08-25 12:30:00,43.23,43.31,43.02,43.02,331443.0,38.3767,38.4477,38.1903,38.1903,331443.0
2015-08-25 13:00:00,43.02,43.03,42.57,42.58,394790.0,38.1903,38.1992,37.7908,37.7997,394790.0
2015-08-25 13:30:00,42.58,42.58,41.94,42.28,862234.0,37.7997,37.7997,37.2315,37.5334,862234.0
2015-08-25 14:00:00,42.29,42.43,42.03,42.37,671230.0,37.5423,37.6665,37.3114,37.6133,671230.0
2015-08-25 14:30:00,42.36,42.6,42.31,42.51,565670.0,37.6044,37.8175,37.56,37.7376,565670.0
2015-08-25 15:00:00,42.5,42.61,41.95,41.96,547583.0,37.7287,37.8263,37.2404,37.2493,547583.0
2015-08-25 15:30:00,41.96,42.03,41.37,41.41,1512835.0,37.2493,37.3114,36.7255,36.7611,1512835.0
2015-08-26 09:30:00,42.61,42.62,41.86,41.93,1181246.0,37.8263,37.8352,37.1605,37.2227,1181246.0
2015-08-26 10:00:00,41.92,42.13,41.49,41.83,1059101.0,37.2138,37.4002,36.8321,37.1339,1059101.0
2015-08-26 10:30:00,41.85,42.19,41.72,41.81,533689.0,37.1517,37.4535,37.0362,37.1161,533689.0
2015-08-26 11:00:00,41.81,42.0,41.67,41.89,573584.0,37.1161,37.2848,36.9919,37.1872,573584.0
2015-08-26 11:30:00,41.88,41.95,41.56,41.75,770485.0,37.1783,37.2404,36.8942,37.0629,770485.0
2015-08-26 12:00:00,41.75,41.9,41.54,41.61,634737.0,37.0629,37.196,36.8765,36.9386,634737.0
2015-08-26 12:30:00,41.61,41.96,41.49,41.96,611488.0,36.9386,37.2493,36.8321,37.2493,611488.0
2015-08-26 13:00:00,41.97,42.19,41.77,42.18,491660.0,37.2582,37.4535,37.0806,37.4446,491660.0
2015-08-26 13:30:00,42.17,42.64,42.07,42.61,797917.0,37.4357,37.853,37.347,37.8263,797917.0
2015-08-26 14:00:00,42.62,42.76,42.31,42.44,411462.0,37.8352,37.9595,37.56,37.6754,411462.0
2015-08-26 14:30:00,42.44,43.06,42.38,43.04,840605.0,37.6754,38.2258,37.6222,38.2081,840605.0
2015-08-26 15:00:00,43.04,43.56,42.93,43.37,1185505.0,38.2081,38.6697,38.1104,38.501,1185505.0
2015-08-26 15:30:00,43.37,43.88,43.35,43.71,2423428.0,38.501,38.9538,38.4833,38.8028,2423428.0
2015-08-27 09:30:00,44.19,44.35,43.91,44.07,1010009.0,39.229,39.371,38.9804,39.1224,1010009.0
2015-08-27 10:00:00,44.05,44.11,43.58,43.62,732349.0,39.1047,39.1579,38.6874,38.7229,732349.0
2015-08-27 10:30:00,43.61,43.93,43.59,43.81,611855.0,38.7141,38.9981,38.6963,38.8916,611855.0
2015-08-27 11:00:00,43.81,43.97,43.71,43.83,591700.0,38.8916,39.0336,38.8028,38.9094,591700.0
2015-08-27 11:30:00,43.85,43.86,43.25,43.3,614926.0,38.9271,38.936,38.3945,38.4389,614926.0
2015-08-27 12:00:00,43.3,43.38,42.77,42.98,744935.0,38.4389,38.5099,37.9684,38.1548,744935.0
2015-08-27 12:30:00,42.99,43.62,42.98,43.61,641691.0,38.1637,38.7229,38.1548,38.7141,641691.0
2015-08-27 13:00:00,43.61,43.67,43.33,43.41,428477.0,38.7141,38.7673,38.4655,38.5365,428477.0
2015-08-27 13:30:00,43.41,43.83,43.4,43.76,626569.0,38.5365,38.9094,38.5276,38.8472,626569.0
2015-08-27 14:00:00,43.78,43.82,43.35,43.4,868004.0,38.865,38.9005,38.4833,38.5276,868004.0
2015-08-27 14:30:00,43.4,43.67,42.96,43.01,656799.0,38.5276,38.7673,38.137,38.1814,656799.0
2015-08-27 15:00:00,43.01,43.45,42.77,43.44,1105492.0,38.1814,38.572,37.9684,38.5632,1105492.0
2015-08-27 15:30:00,43.44,43.88,43.34,43.86,1630528.0,38.5632,38.9538,38.4744,38.936,1630528.0
2015-08-28 09:30:00,43.94,44.3,43.4,43.81,967825.0,39.007,39.3266,38.5276,38.8916,967825.0
2015-08-28 10:00:00,43.8,43.89,43.47,43.74,658306.0,38.8827,38.9626,38.5898,38.8295,658306.0
2015-08-28 10:30:00,43.74,43.82,43.45,43.53,710548.0,38.8295,38.9005,38.572,38.643,710548.0
2015-08-28 11:00:00,43.53,43.72,43.52,43.71,528990.0,38.643,38.8117,38.6342,38.8028,528990.0
2015-08-28 11:30:00,43.7,43.82,43.53,43.63,603269.0,38.794,38.9005,38.643,38.7318,603269.0
2015-08-28 12:00:00,43.63,43.86,43.61,43.79,359251.0,38.7318,38.936,38.7141,38.8739,359251.0
2015-08-28 12:30:00,43.8,43.98,43.78,43.84,449810.0,38.8827,39.0425,38.865,38.9182,449810.0
2015-08-28 13:00:00,43.85,44.0,43.8,43.8,453843.0,38.9271,39.0603,38.8827,38.8827,453843.0
2015-08-28 13:30:00,43.8,43.87,43.71,43.79,357575.0,38.8827,38.9449,38.8028,38.8739,357575.0
2015-08-28 14:00:00,43.79,44.0,43.79,43.95,400153.0,38.8739,39.0603,38.8739,39.0159,400153.0
2015-08-28 14:30:00,43.94,44.09,43.88,43.97,461967.0,39.007,39.1402,38.9538,39.0336,461967.0
2015-08-28 15:00:00,43.97,43.97,43.72,43.8,524596.0,39.0336,39.0336,38.8117,38.8827,524596.0
2015-08-28 15:30:00,43.8,43.95,43.64,43.94,1293593.0,38.8827,39.0159,38.7407,39.007,1293593.0
2015-08-31 09:30:00,43.97,44.49,43.79,44.15,738861.0,39.0336,39.4953,38.8739,39.1934,738861.0
2015-08-31 10:00:00,44.15,44.43,44.05,44.35,605869.0,39.1934,39.442,39.1047,39.371,605869.0
2015-08-31 10:30:00,44.34,44.5,44.22,44.36,428792.0,39.3621,39.5041,39.2556,39.3799,428792.0
2015-08-31 11:00:00,44.37,44.5,44.18,44.4,354058.0,39.3887,39.5041,39.2201,39.4154,354058.0
2015-08-31 11:30:00,44.4,44.6,44.0,44.1,776784.0,39.4154,39.5929,39.0603,39.1491,776784.0
2015-08-31 12:00:00,44.1,44.33,44.03,44.3,422923.0,39.1491,39.3532,39.0869,39.3266,422923.0
2015-08-31 12:30:00,44.29,44.4,44.23,44.28,250782.0,39.3177,39.4154,39.2645,39.3088,250782.0
2015-08-31 13:00:00,44.28,44.35,44.12,44.15,297457.0,39.3088,39.371,39.1668,39.1934,297457.0
2015-08-31 13:30:00,44.16,44.16,44.04,44.12,365728.0,39.2023,39.2023,39.0958,39.1668,365728.0
2015-08-31 14:00:00,44.11,44.23,43.7,43.75,674802.0,39.1579,39.2645,38.794,38.8383,674802.0
2015-08-31 14:30:00,43.76,43.8,43.53,43.62,449625.0,38.8472,38.8827,38.643,38.7229,449625.0
2015-08-31 15:00:00,43.62,43.86,43.59,43.7,521830.0,38.7229,38.936,38.6963,38.794,521830.0
2015-08-31 15:30:00,43.71,43.93,43.69,43.77,1008339.0,38.8028,38.9981,38.7851,38.8561,1008339.0
2015-09-01 09:30:00,43.95,44.46,43.51,43.68,1768304.0,39.0159,39.4686,38.6253,38.7762,1768304.0
2015-09-01 10:00:00,43.69,43.75,43.34,43.75,928011.0,38.7851,38.8383,38.4744,38.8383,928011.0
2015-09-01 10:30:00,43.75,43.82,43.36,43.45,459433.0,38.8383,38.9005,38.4921,38.572,459433.0
2015-09-01 11:00:00,43.46,43.59,43.3,43.41,585803.0,38.5809,38.6963,38.4389,38.5365,585803.0
2015-09-01 11:30:00,43.4,43.6,43.32,43.48,424464.0,38.5276,38.7052,38.4566,38.5987,424464.0
2015-09-01 12:00:00,43.47,43.58,43.44,43.53,399400.0,38.5898,38.6874,38.5632,38.643,399400.0
2015-09-01 12:30:00,43.51,43.56,43.31,43.41,353117.0,38.6253,38.6697,38.4477,38.5365,353117.0
2015-09-01 13:00:00,43.41,43.57,43.33,43.54,408651.0,38.5365,38.6786,38.4655,38.6519,408651.0
2015-09-01 13:30:00,43.52,44.13,43.49,44.09,713610.0,38.6342,39.1757,38.6075,39.1402,713610.0
2015-09-01 14:00:00,44.09,44.11,43.76,43.92,466052.0,39.1402,39.1579,38.8472,38.9893,466052.0
2015-09-01 14:30:00,43.91,44.23,43.87,44.08,655011.0,38.9804,39.2645,38.9449,39.1313,655011.0
2015-09-01 15:00:00,44.09,44.14,43.72,43.75,782598.0,39.1402,39.1846,38.8117,38.8383,782598.0
2015-09-01 15:30:00,43.75,43.88,43.43,43.78,1947536.0,38.8383,38.9538,38.5543,38.865,1947536.0
2015-09-02 09:30:00,44.65,45.06,44.35,44.73,1800225.0,39.6373,40.0013,39.371,39.7083,1800225.0
2015-09-02 10:00:00,44.75,45.05,44.67,44.68,1170528.0,39.7261,39.9924,39.6551,39.6639,1170528.0
2015-09-02 10:30:00,44.68,45.02,44.59,44.97,918377.0,39.6639,39.9658,39.584,39.9214,918377.0
2015-09-02 11:00:00,44.98,45.28,44.97,45.21,936938.0,39.9303,40.1966,39.9214,40.1344,936938.0
2015-09-02 11:30:00,45.2,45.31,45.05,45.25,591219.0,40.1256,40.2232,39.9924,40.1699,591219.0
2015-09-02 12:00:00,45.25,45.26,45.1,45.24,457865.0,40.1699,40.1788,40.0368,40.1611,457865.0
2015-09-02 12:30:00,45.24,45.54,45.21,45.48,594610.0,40.1611,40.4274,40.1344,40.3741,594610.0
2015-09-02 13:00:00,45.48,45.51,45.3,45.44,416236.0,40.3741,40.4008,40.2143,40.3386,416236.0
2015-09-02 13:30:00,45.43,45.51,45.27,45.45,523239.0,40.3297,40.4008,40.1877,40.3475,523239.0
2015-09-02 14:00:00,45.45,45.84,45.43,45.78,711546.0,40.3475,40.6937,40.3297,40.6404,711546.0
2015-09-02 14:30:00,45.79,45.8,45.42,45.64,627420.0,40.6493,40.6582,40.3209,40.5162,627420.0
2015-09-02 15:00:00,45.64,45.75,45.38,45.66,887253.0,40.5162,40.6138,40.2854,40.5339,887253.0
2015-09-02 15:30:00,45.66,46.0,45.64,45.98,2849653.0,40.5339,40.8357,40.5162,40.818,2849653.0
2015-09-03 09:30:00,46.06,46.13,45.71,45.86,774722.0,40.889,40.9512,40.5783,40.7115,774722.0
2015-09-03 10:00:00,45.87,46.25,45.78,46.21,497120.0,40.7203,41.0577,40.6404,41.0222,497120.0
2015-09-03 10:30:00,46.2,46.55,46.12,46.44,989048.0,41.0133,41.324,40.9423,41.2264,989048.0
2015-09-03 11:00:00,46.44,46.47,46.17,46.21,793387.0,41.2264,41.253,40.9867,41.0222,793387.0
2015-09-03 11:30:00,46.21,46.24,45.99,46.2,589323.0,41.0222,41.0488,40.8269,41.0133,589323.0
2015-09-03 12:00:00,46.2,46.21,45.9,45.92,364244.0,41.0133,41.0222,40.747,40.7647,364244.0
2015-09-03 12:30:00,45.92,45.94,45.67,45.8,460604.0,40.7647,40.7825,40.5428,40.6582,460604.0
2015-09-03 13:00:00,45.8,45.84,45.53,45.72,570806.0,40.6582,40.6937,40.4185,40.5872,570806.0
2015-09-03 13:30:00,45.72,45.76,45.47,45.47,313657.0,40.5872,40.6227,40.3652,40.3652,313657.0
2015-09-03 14:00:00,45.48,45.61,45.39,45.59,414996.0,40.3741,40.4895,40.2942,40.4718,414996.0
2015-09-03 14:30:00,45.58,45.69,45.35,45.41,915297.0,40.4629,40.5606,40.2587,40.312,915297.0
2015-09-03 15:00:00,45.41,45.5,45.14,45.15,952854.0,40.312,40.3919,40.0723,40.0812,952854.0
2015-09-03 15:30:00,45.14,45.2,44.91,45.07,2078927.0,40.0723,40.1256,39.8681,40.0102,2078927.0
2015-09-04 09:30:00,44.55,45.74,44.31,45.73,1574344.0,39.5485,40.6049,39.3355,40.5961,1574344.0
2015-09-04 10:00:00,45.72,45.85,45.52,45.8,692661.0,40.5872,40.7026,40.4096,40.6582,692661.0
2015-09-04 10:30:00,45.8,45.99,45.77,45.83,414230.0,40.6582,40.8269,40.6316,40.6848,414230.0
2015-09-04 11:00:00,45.83,45.9,45.61,45.83,412321.0,40.6848,40.747,40.4895,40.6848,412321.0
2015-09-04 11:30:00,45.83,45.84,45.6,45.75,341334.0,40.6848,40.6937,40.4807,40.6138,341334.0
2015-09-04 12:00:00,45.74,45.77,45.49,45.55,276840.0,40.6049,40.6316,40.383,40.4363,276840.0
2015-09-04 12:30:00,45.55,45.65,45.42,45.53,324555.0,40.4363,40.525,40.3209,40.4185,324555.0
2015-09-04 13:00:00,45.52,45.57,45.45,45.48,279693.0,40.4096,40.454,40.3475,40.3741,279693.0
2015-09-04 13:30:00,45.48,45.66,45.46,45.51,232435.0,40.3741,40.5339,40.3564,40.4008,232435.0
2015-09-04 14:00:00,45.5,45.56,45.27,45.36,338615.0,40.3919,40.4451,40.1877,40.2676,338615.0
2015-09-04 14:30:00,45.37,45.37,45.23,45.32,370397.0,40.2765,40.2765,40.1522,40.2321,370397.0
2015-09-04 15:00:00,45.32,45.44,45.3,45.41,504212.0,40.2321,40.3386,40.2143,40.312,504212.0
2015-09-04 15:30:00,45.42,45.71,45.39,45.4,1326237.0,40.3209,40.5783,40.2942,40.3031,1326237.0
2015-09-08 09:30:00,46.22,46.54,46.03,46.44,981300.0,41.031,41.3151,40.8624,41.2264,981300.0
2015-09-08 10:00:00,46.44,46.47,46.13,46.33,597160.0,41.2264,41.253,40.9512,41.1287,597160.0
2015-09-08 10:30:00,46.34,46.35,46.02,46.16,487356.0,41.1376,41.1465,40.8535,40.9778,487356.0
2015-09-08 11:00:00,46.15,46.17,45.95,46.05,390876.0,40.9689,40.9867,40.7914,40.8801,390876.0
2015-09-08 11:30:00,46.06,46.16,46.01,46.03,370784.0,40.889,40.9778,40.8446,40.8624,370784.0
2015-09-08 12:00:00,46.03,46.41,45.98,46.41,330261.0,40.8624,41.1997,40.818,41.1997,330261.0
2015-09-08 12:30:00,46.41,46.5,46.36,46.42,255005.0,41.1997,41.2796,41.1553,41.2086,255005.0
2015-09-08 13:00:00,46.41,46.41,46.14,46.26,267505.0,41.1997,41.1997,40.96,41.0666,267505.0
2015-09-08 13:30:00,46.27,46.34,46.12,46.21,357319.0,41.0754,41.1376,40.9423,41.0222,357319.0
2015-09-08 14:00:00,46.21,46.42,46.21,46.4,365119.0,41.0222,41.2086,41.0222,41.1908,365119.0
2015-09-08 14:30:00,46.41,46.59,46.4,46.53,392117.0,41.1997,41.3595,41.1908,41.3062,392117.0
2015-09-08 15:00:00,46.52,46.63,46.43,46.6,554186.0,41.2974,41.395,41.2175,41.3684,554186.0
2015-09-08 15:30:00,46.6,46.65,46.52,46.6,1125674.0,41.3684,41.4128,41.2974,41.3684,1125674.0
2015-09-09 09:30:00,46.94,46.97,45.91,46.04,1267972.0,41.6702,41.6968,40.7559,40.8713,1267972.0
2015-09-09 10:00:00,46.03,46.57,45.93,46.55,850155.0,40.8624,41.3418,40.7736,41.324,850155.0
2015-09-09 10:30:00,46.55,46.71,46.35,46.36,634347.0,41.324,41.466,41.1465,41.1553,634347.0
2015-09-09 11:00:00,46.37,46.62,46.35,46.39,427975.0,41.1642,41.3861,41.1465,41.182,427975.0
2015-09-09 11:30:00,46.39,46.68,46.39,46.59,424184.0,41.182,41.4394,41.182,41.3595,424184.0
2015-09-09 12:00:00,46.59,47.19,46.54,47.19,841612.0,41.3595,41.8922,41.3151,41.8922,841612.0
2015-09-09 12:30:00,47.18,47.18,46.75,46.91,532727.0,41.8833,41.8833,41.5015,41.6436,532727.0
2015-09-09 13:00:00,46.91,46.93,46.62,46.68,300450.0,41.6436,41.6613,41.3861,41.4394,300450.0
2015-09-09 13:30:00,46.67,46.68,46.33,46.4,511678.0,41.4305,41.4394,41.1287,41.1908,511678.0
2015-09-09 14:00:00,46.41,46.53,46.27,46.31,365081.0,41.1997,41.3062,41.0754,41.1109,365081.0
2015-09-09 14:30:00,46.3,46.31,45.99,46.15,462635.0,41.1021,41.1109,40.8269,40.9689,462635.0
2015-09-09 15:00:00,46.15,46.38,46.11,46.21,673453.0,40.9689,41.1731,40.9334,41.0222,673453.0
2015-09-09 15:30:00,46.22,46.22,45.9,46.01,1205647.0,41.031,41.031,40.747,40.8446,1205647.0
2015-09-10 09:30:00,46.29,46.96,46.29,46.4,1251892.0,41.0932,41.688,41.0932,41.1908,1251892.0
2015-09-10 10:00:00,46.41,46.56,46.12,46.54,615021.0,41.1997,41.3329,40.9423,41.3151,615021.0
2015-09-10 10:30:00,46.54,46.98,46.54,46.9,737328.0,41.3151,41.7057,41.3151,41.6347,737328.0
2015-09-10 11:00:00,46.9,47.0,46.75,46.83,761448.0,41.6347,41.7235,41.5015,41.5726,761448.0
2015-09-10 11:30:00,46.83,46.9,46.52,46.57,557510.0,41.5726,41.6347,41.2974,41.3418,557510.0
2015-09-10 12:00:00,46.57,46.68,46.5,46.53,256250.0,41.3418,41.4394,41.2796,41.3062,256250.0
2015-09-10 12:30:00,46.53,46.63,46.4,46.43,347562.0,41.3062,41.395,41.1908,41.2175,347562.0
2015-09-10 13:00:00,46.43,46.68,46.37,46.66,258295.0,41.2175,41.4394,41.1642,41.4217,258295.0
2015-09-10 13:30:00,46.67,46.8,46.61,46.79,335536.0,41.4305,41.5459,41.3773,41.5371,335536.0
2015-09-10 14:00:00,46.78,46.83,46.59,46.61,258389.0,41.5282,41.5726,41.3595,41.3773,258389.0
2015-09-10 14:30:00,46.6,46.66,46.33,46.34,381390.0,41.3684,41.4217,41.1287,41.1376,381390.0
2015-09-10 15:00:00,46.34,46.53,46.28,46.34,412931.0,41.1376,41.3062,41.0843,41.1376,412931.0
2015-09-10 15:30:00,46.33,46.5,46.2,46.49,1000848.0,41.1287,41.2796,41.0133,41.2707,1000848.0
2015-09-11 09:30:00,46.5,47.0,46.27,46.8,1058672.0,41.2796,41.7235,41.0754,41.5459,1058672.0
2015-09-11 10:00:00,46.79,46.8,46.38,46.54,567480.0,41.5371,41.5459,41.1731,41.3151,567480.0
2015-09-11 10:30:00,46.55,46.76,46.48,46.66,395064.0,41.324,41.5104,41.2619,41.4217,395064.0
2015-09-11 11:00:00,46.67,46.7,46.53,46.66,281631.0,41.4305,41.4572,41.3062,41.4217,281631.0
2015-09-11 11:30:00,46.66,46.85,46.59,46.82,341324.0,41.4217,41.5903,41.3595,41.5637,341324.0
2015-09-11 12:00:00,46.83,47.03,46.82,46.86,463775.0,41.5726,41.7501,41.5637,41.5992,463775.0
2015-09-11 12:30:00,46.85,47.05,46.85,46.92,402376.0,41.5903,41.7679,41.5903,41.6525,402376.0
2015-09-11 13:00:00,46.92,46.93,46.62,46.67,313058.0,41.6525,41.6613,41.3861,41.4305,313058.0
2015-09-11 13:30:00,46.67,46.74,46.6,46.69,183883.0,41.4305,41.4927,41.3684,41.4483,183883.0
2015-09-11 14:00:00,46.7,46.84,46.63,46.83,245244.0,41.4572,41.5814,41.395,41.5726,245244.0
2015-09-11 14:30:00,46.83,46.93,46.79,46.86,242581.0,41.5726,41.6613,41.5371,41.5992,242581.0
2015-09-11 15:00:00,46.86,47.01,46.82,46.86,508956.0,41.5992,41.7324,41.5637,41.5992,508956.0
2015-09-11 15:30:00,46.86,46.94,46.79,46.93,969805.0,41.5992,41.6702,41.5371,41.6613,969805.0
2015-09-14 09:30:00,46.97,47.29,46.76,46.76,892456.0,41.6968,41.9809,41.5104,41.5104,892456.0
2015-09-14 10:00:00,46.75,47.1,46.6,46.9,516075.0,41.5015,41.8123,41.3684,41.6347,516075.0
2015-09-14 10:30:00,46.89,47.07,46.87,46.93,255715.0,41.6258,41.7856,41.6081,41.6613,255715.0
2015-09-14 11:00:00,46.93,46.95,46.72,46.77,266694.0,41.6613,41.6791,41.4749,41.5193,266694.0
2015-09-14 11:30:00,46.76,46.87,46.67,46.86,200365.0,41.5104,41.6081,41.4305,41.5992,200365.0
2015-09-14 12:00:00,46.86,46.92,46.75,46.89,173557.0,41.5992,41.6525,41.5015,41.6258,173557.0
2015-09-14 12:30:00,46.89,46.92,46.75,46.84,215973.0,41.6258,41.6525,41.5015,41.5814,215973.0
2015-09-14 13:00:00,46.83,46.86,46.69,46.7,174260.0,41.5726,41.5992,41.4483,41.4572,174260.0
2015-09-14 13:30:00,46.71,46.91,46.69,46.88,269970.0,41.466,41.6436,41.4483,41.617,269970.0
2015-09-14 14:00:00,46.88,46.89,46.68,46.69,231745.0,41.617,41.6258,41.4394,41.4483,231745.0
2015-09-14 14:30:00,46.7,46.82,46.67,46.79,265835.0,41.4572,41.5637,41.4305,41.5371,265835.0
2015-09-14 15:00:00,46.79,46.82,46.7,46.76,436035.0,41.5371,41.5637,41.4572,41.5104,436035.0
2015-09-14 15:30:00,46.76,46.91,46.7,46.89,773208.0,41.5104,41.6436,41.4572,41.6258,773208.0
2015-09-15 09:30:00,47.0,47.1,46.31,46.4,760177.0,41.7235,41.8123,41.1109,41.1908,760177.0
2015-09-15 10:00:00,46.42,47.01,46.42,46.87,456518.0,41.2086,41.7324,41.2086,41.6081,456518.0
2015-09-15 10:30:00,46.88,47.02,46.75,46.82,294290.0,41.617,41.7412,41.5015,41.5637,294290.0
2015-09-15 11:00:00,46.83,46.97,46.52,46.55,563900.0,41.5726,41.6968,41.2974,41.324,563900.0
2015-09-15 11:30:00,46.55,46.77,46.41,46.75,378139.0,41.324,41.5193,41.1997,41.5015,378139.0
2015-09-15 12:00:00,46.75,46.87,46.61,46.71,282483.0,41.5015,41.6081,41.3773,41.466,282483.0
2015-09-15 12:30:00,46.72,46.78,46.69,46.73,211712.0,41.4749,41.5282,41.4483,41.4838,211712.0
2015-09-15 13:00:00,46.73,47.11,46.72,47.09,411205.0,41.4838,41.8211,41.4749,41.8034,411205.0
2015-09-15 13:30:00,47.1,47.12,47.0,47.03,331313.0,41.8123,41.83,41.7235,41.7501,331313.0
2015-09-15 14:00:00,47.03,47.08,46.94,46.98,320568.0,41.7501,41.7945,41.6702,41.7057,320568.0
2015-09-15 14:30:00,46.98,47.07,46.93,47.05,322802.0,41.7057,41.7856,41.6613,41.7679,322802.0
2015-09-15 15:00:00,47.06,47.12,47.0,47.04,580918.0,41.7767,41.83,41.7235,41.759,580918.0
2015-09-15 15:30:00,47.04,47.11,46.86,46.89,1623983.0,41.759,41.8211,41.5992,41.6258,1623983.0
2015-09-16 09:30:00,46.83,47.27,46.53,47.2,1359856.0,41.5726,41.9632,41.3062,41.901,1359856.0
2015-09-16 10:00:00,47.2,47.41,47.15,47.24,698715.0,41.901,42.0875,41.8566,41.9365,698715.0
2015-09-16 10:30:00,47.23,47.35,47.08,47.24,407865.0,41.9277,42.0342,41.7945,41.9365,407865.0
2015-09-16 11:00:00,47.24,47.24,47.0,47.03,544242.0,41.9365,41.9365,41.7235,41.7501,544242.0
2015-09-16 11:30:00,47.03,47.03,46.73,46.91,474864.0,41.7501,41.7501,41.4838,41.6436,474864.0
2015-09-16 12:00:00,46.91,46.99,46.85,46.99,259766.0,41.6436,41.7146,41.5903,41.7146,259766.0
2015-09-16 12:30:00,46.99,47.11,46.95,47.0,378681.0,41.7146,41.8211,41.6791,41.7235,378681.0
2015-09-16 13:00:00,47.0,47.14,46.93,47.1,297740.0,41.7235,41.8478,41.6613,41.8123,297740.0
2015-09-16 13:30:00,47.09,47.34,47.07,47.24,416885.0,41.8034,42.0253,41.7856,41.9365,416885.0
2015-09-16 14:00:00,47.24,47.27,47.04,47.05,234227.0,41.9365,41.9632,41.759,41.7679,234227.0
2015-09-16 14:30:00,47.05,47.17,46.99,47.14,346819.0,41.7679,41.8744,41.7146,41.8478,346819.0
2015-09-16 15:00:00,47.15,47.22,47.07,47.16,470437.0,41.8566,41.9188,41.7856,41.8655,470437.0
2015-09-16 15:30:00,47.17,47.2,47.07,47.07,1227623.0,41.8744,41.901,41.7856,41.7856,1227623.0
2015-09-17 09:30:00,47.31,47.55,46.88,47.17,1042176.0,41.9987,42.2117,41.617,41.8744,1042176.0
2015-09-17 10:00:00,47.16,47.41,47.15,47.18,617923.0,41.8655,42.0875,41.8566,41.8833,617923.0
2015-09-17 10:30:00,47.17,47.41,47.1,47.33,510666.0,41.8744,42.0875,41.8123,42.0164,510666.0
2015-09-17 11:00:00,47.32,47.65,47.32,47.54,476549.0,42.0076,42.3005,42.0076,42.2029,476549.0
2015-09-17 11:30:00,47.54,47.59,47.48,47.53,369939.0,42.2029,42.2472,42.1496,42.194,369939.0
2015-09-17 12:00:00,47.53,47.54,47.27,47.37,524242.0,42.194,42.2029,41.9632,42.0519,524242.0
2015-09-17 12:30:00,47.36,47.45,47.16,47.29,430149.0,42.0431,42.123,41.8655,41.9809,430149.0
2015-09-17 13:00:00,47.29,47.39,47.13,47.37,541361.0,41.9809,42.0697,41.8389,42.0519,541361.0
2015-09-17 13:30:00,47.37,47.76,47.37,47.63,857203.0,42.0519,42.3982,42.0519,42.2828,857203.0
2015-09-17 14:00:00,47.61,47.81,47.02,47.51,1017850.0,42.265,42.4425,41.7412,42.1762,1017850.0
2015-09-17 14:30:00,47.51,48.18,47.51,47.89,1240321.0,42.1762,42.771,42.1762,42.5136,1240321.0
2015-09-17 15:00:00,47.9,47.94,47.11,47.57,1083617.0,42.5224,42.558,41.8211,42.2295,1083617.0
2015-09-17 15:30:00,47.57,47.75,47.37,47.5,1449667.0,42.2295,42.3893,42.0519,42.1673,1449667.0
2015-09-18 09:30:00,47.08,47.16,46.6,46.76,1933634.0,41.7945,41.8655,41.3684,41.5104,1933634.0
2015-09-18 10:00:00,46.75,46.94,46.62,46.9,596896.0,41.5015,41.6702,41.3861,41.6347,596896.0
2015-09-18 10:30:00,46.91,46.95,46.67,46.8,378068.0,41.6436,41.6791,41.4305,41.5459,378068.0
2015-09-18 11:00:00,46.8,47.05,46.79,46.94,336159.0,41.5459,41.7679,41.5371,41.6702,336159.0
2015-09-18 11:30:00,46.93,47.19,46.88,47.13,294162.0,41.6613,41.8922,41.617,41.8389,294162.0
2015-09-18 12:00:00,47.12,47.13,46.89,46.99,280325.0,41.83,41.8389,41.6258,41.7146,280325.0
2015-09-18 12:30:00,47.0,47.14,46.95,47.02,325010.0,41.7235,41.8478,41.6791,41.7412,325010.0
2015-09-18 13:00:00,47.01,47.05,46.93,47.01,322303.0,41.7324,41.7679,41.6613,41.7324,322303.0
2015-09-18 13:30:00,47.01,47.03,46.89,46.92,350842.0,41.7324,41.7501,41.6258,41.6525,350842.0
2015-09-18 14:00:00,46.92,47.09,46.89,47.03,295145.0,41.6525,41.8034,41.6258,41.7501,295145.0
2015-09-18 14:30:00,47.03,47.03,46.81,46.93,287170.0,41.7501,41.7501,41.5548,41.6613,287170.0
2015-09-18 15:00:00,46.94,46.97,46.7,46.71,555309.0,41.6702,41.6968,41.4572,41.466,555309.0
2015-09-18 15:30:00,46.71,46.74,46.55,46.68,1956767.0,41.466,41.4927,41.324,41.4394,1956767.0
2015-09-21 09:30:00,46.77,47.21,46.76,47.1,906780.0,41.5193,41.9099,41.5104,41.8123,906780.0
2015-09-21 10:00:00,47.1,47.49,47.0,47.46,694226.0,41.8123,42.1585,41.7235,42.1318,694226.0
2015-09-21 10:30:00,47.46,47.67,47.38,47.42,473058.0,42.1318,42.3183,42.0608,42.0963,473058.0
2015-09-21 11:00:00,47.43,47.63,47.43,47.53,343266.0,42.1052,42.2828,42.1052,42.194,343266.0
2015-09-21 11:30:00,47.53,47.54,47.2,47.27,420949.0,42.194,42.2029,41.901,41.9632,420949.0
2015-09-21 12:00:00,47.26,47.26,47.0,47.12,331060.0,41.9543,41.9543,41.7235,41.83,331060.0
2015-09-21 12:30:00,47.13,47.13,46.72,46.77,338849.0,41.8389,41.8389,41.4749,41.5193,338849.0
2015-09-21 13:00:00,46.77,47.0,46.69,46.97,280319.0,41.5193,41.7235,41.4483,41.6968,280319.0
2015-09-21 13:30:00,46.96,47.15,46.92,46.99,262030.0,41.688,41.8566,41.6525,41.7146,262030.0
2015-09-21 14:00:00,46.99,47.07,46.81,46.87,246053.0,41.7146,41.7856,41.5548,41.6081,246053.0
2015-09-21 14:30:00,46.88,47.28,46.86,47.23,523149.0,41.617,41.972,41.5992,41.9277,523149.0
2015-09-21 15:00:00,47.22,47.36,47.16,47.19,659759.0,41.9188,42.0431,41.8655,41.8922,659759.0
2015-09-21 15:30:00,47.19,47.28,47.01,47.26,1184836.0,41.8922,41.972,41.7324,41.9543,1184836.0
2015-09-22 09:30:00,46.9,47.17,46.23,46.23,874597.0,41.6347,41.8744,41.0399,41.0399,874597.0
2015-09-22 10:00:00,46.24,46.69,46.17,46.69,803704.0,41.0488,41.4483,40.9867,41.4483,803704.0
2015-09-22 10:30:00,46.69,46.73,46.39,46.49,586953.0,41.4483,41.4838,41.182,41.2707,586953.0
2015-09-22 11:00:00,46.5,46.72,46.39,46.54,259649.0,41.2796,41.4749,41.182,41.3151,259649.0
2015-09-22 11:30:00,46.53,46.59,46.26,46.43,349482.0,41.3062,41.3595,41.0666,41.2175,349482.0
2015-09-22 12:00:00,46.43,46.48,46.26,46.33,303442.0,41.2175,41.2619,41.0666,41.1287,303442.0
2015-09-22 12:30:00,46.33,46.34,46.01,46.12,366917.0,41.1287,41.1376,40.8446,40.9423,366917.0
2015-09-22 13:00:00,46.12,46.25,46.02,46.06,299970.0,40.9423,41.0577,40.8535,40.889,299970.0
2015-09-22 13:30:00,46.06,46.09,45.96,46.08,415754.0,40.889,40.9156,40.8002,40.9068,415754.0
2015-09-22 14:00:00,46.07,46.26,46.0,46.25,348404.0,40.8979,41.0666,40.8357,41.0577,348404.0
2015-09-22 14:30:00,46.25,46.39,46.18,46.35,403941.0,41.0577,41.182,40.9955,41.1465,403941.0
2015-09-22 15:00:00,46.35,46.47,46.24,46.45,469897.0,41.1465,41.253,41.0488,41.2352,469897.0
2015-09-22 15:30:00,46.46,46.58,46.4,46.45,908506.0,41.2441,41.3506,41.1908,41.2352,908506.0
2015-09-23 09:30:00,46.5,46.88,46.41,46.53,528487.0,41.2796,41.617,41.1997,41.3062,528487.0
2015-09-23 10:00:00,46.53,46.78,46.5,46.75,234187.0,41.3062,41.5282,41.2796,41.5015,234187.0
2015-09-23 10:30:00,46.75,46.76,46.51,46.67,176264.0,41.5015,41.5104,41.2885,41.4305,176264.0
2015-09-23 11:00:00,46.67,46.69,46.23,46.26,358600.0,41.4305,41.4483,41.0399,41.0666,358600.0
2015-09-23 11:30:00,46.26,46.3,46.12,46.15,317800.0,41.0666,41.1021,40.9423,40.9689,317800.0
2015-09-23 12:00:00,46.15,46.16,45.93,46.13,314448.0,40.9689,40.9778,40.7736,40.9512,314448.0
2015-09-23 12:30:00,46.12,46.37,46.11,46.35,160333.0,40.9423,41.1642,40.9334,41.1465,160333.0
2015-09-23 13:00:00,46.35,46.54,46.35,46.46,240734.0,41.1465,41.3151,41.1465,41.2441,240734.0
2015-09-23 13:30:00,46.46,46.71,46.42,46.55,270457.0,41.2441,41.466,41.2086,41.324,270457.0
2015-09-23 14:00:00,46.55,46.66,46.48,46.54,240811.0,41.324,41.4217,41.2619,41.3151,240811.0
2015-09-23 14:30:00,46.54,46.64,46.34,46.36,253108.0,41.3151,41.4039,41.1376,41.1553,253108.0
2015-09-23 15:00:00,46.36,46.54,46.32,46.54,323419.0,41.1553,41.3151,41.1198,41.3151,323419.0
2015-09-23 15:30:00,46.54,46.67,46.47,46.6,617193.0,41.3151,41.4305,41.253,41.3684,617193.0
2015-09-24 09:30:00,46.33,46.38,45.57,45.59,932223.0,41.1287,41.1731,40.454,40.4718,932223.0
2015-09-24 10:00:00,45.58,45.67,45.06,45.29,1071107.0,40.4629,40.5428,40.0013,40.2055,1071107.0
2015-09-24 10:30:00,45.3,45.45,45.11,45.22,681981.0,40.2143,40.3475,40.0457,40.1433,681981.0
2015-09-24 11:00:00,45.22,45.36,45.12,45.23,665441.0,40.1433,40.2676,40.0545,40.1522,665441.0
2015-09-24 11:30:00,45.23,45.51,45.22,45.49,401698.0,40.1522,40.4008,40.1433,40.383,401698.0
2015-09-24 12:00:00,45.49,45.54,45.34,45.45,364932.0,40.383,40.4274,40.2498,40.3475,364932.0
2015-09-24 12:30:00,45.45,45.59,45.42,45.44,300503.0,40.3475,40.4718,40.3209,40.3386,300503.0
2015-09-24 13:00:00,45.44,45.6,45.43,45.49,242545.0,40.3386,40.4807,40.3297,40.383,242545.0
2015-09-24 13:30:00,45.5,45.56,45.35,45.48,289056.0,40.3919,40.4451,40.2587,40.3741,289056.0
2015-09-24 14:00:00,45.48,45.78,45.44,45.72,322843.0,40.3741,40.6404,40.3386,40.5872,322843.0
2015-09-24 14:30:00,45.71,46.06,45.63,45.95,543067.0,40.5783,40.889,40.5073,40.7914,543067.0
2015-09-24 15:00:00,45.95,46.03,45.76,45.97,549604.0,40.7914,40.8624,40.6227,40.8091,549604.0
2015-09-24 15:30:00,45.96,46.03,45.88,45.92,1282949.0,40.8002,40.8624,40.7292,40.7647,1282949.0
2015-09-25 09:30:00,46.52,46.53,45.59,45.78,681350.0,41.2974,41.3062,40.4718,40.6404,681350.0
2015-09-25 10:00:00,45.78,46.02,45.73,45.8,477848.0,40.6404,40.8535,40.5961,40.6582,477848.0
2015-09-25 10:30:00,45.8,46.31,45.75,46.31,534418.0,40.6582,41.1109,40.6138,41.1109,534418.0
2015-09-25 11:00:00,46.3,46.48,46.25,46.4,385223.0,41.1021,41.2619,41.0577,41.1908,385223.0
2015-09-25 11:30:00,46.41,46.5,46.33,46.49,238060.0,41.1997,41.2796,41.1287,41.2707,238060.0
2015-09-25 12:00:00,46.49,46.59,46.36,46.38,301026.0,41.2707,41.3595,41.1553,41.1731,301026.0
2015-09-25 12:30:00,46.37,46.74,46.37,46.64,307220.0,41.1642,41.4927,41.1642,41.4039,307220.0
2015-09-25 13:00:00,46.65,46.84,46.63,46.65,359542.0,41.4128,41.5814,41.395,41.4128,359542.0
2015-09-25 13:30:00,46.65,46.68,46.53,46.55,226112.0,41.4128,41.4394,41.3062,41.324,226112.0
2015-09-25 14:00:00,46.56,46.69,46.23,46.24,326398.0,41.3329,41.4483,41.0399,41.0488,326398.0
2015-09-25 14:30:00,46.24,46.29,45.86,46.0,725662.0,41.0488,41.0932,40.7115,40.8357,725662.0
2015-09-25 15:00:00,46.0,46.06,45.82,46.0,499546.0,40.8357,40.889,40.676,40.8357,499546.0
2015-09-25 15:30:00,46.0,46.15,45.94,46.05,1052675.0,40.8357,40.9689,40.7825,40.8801,1052675.0
2015-09-28 09:30:00,45.87,45.94,45.23,45.25,584805.0,40.7203,40.7825,40.1522,40.1699,584805.0
2015-09-28 10:00:00,45.24,45.24,44.68,44.98,757729.0,40.1611,40.1611,39.6639,39.9303,757729.0
2015-09-28 10:30:00,44.97,45.15,44.74,45.14,334747.0,39.9214,40.0812,39.7172,40.0723,334747.0
2015-09-28 11:00:00,45.14,45.27,44.75,44.84,341312.0,40.0723,40.1877,39.7261,39.806,341312.0
2015-09-28 11:30:00,44.84,44.9,44.54,44.54,485374.0,39.806,39.8592,39.5397,39.5397,485374.0
2015-09-28 12:00:00,44.53,44.63,44.37,44.5,421549.0,39.5308,39.6196,39.3887,39.5041,421549.0
2015-09-28 12:30:00,44.5,44.56,44.36,44.44,560206.0,39.5041,39.5574,39.3799,39.4509,560206.0
2015-09-28 13:00:00,44.44,44.66,44.4,44.42,340802.0,39.4509,39.6462,39.4154,39.4331,340802.0
2015-09-28 13:30:00,44.42,44.73,44.39,44.56,392935.0,39.4331,39.7083,39.4065,39.5574,392935.0
2015-09-28 14:00:00,44.57,44.75,44.53,44.75,488287.0,39.5663,39.7261,39.5308,39.7261,488287.0
2015-09-28 14:30:00,44.75,44.91,44.58,44.65,400212.0,39.7261,39.8681,39.5752,39.6373,400212.0
2015-09-28 15:00:00,44.65,44.8,44.57,44.63,437697.0,39.6373,39.7705,39.5663,39.6196,437697.0
2015-09-28 15:30:00,44.64,44.85,44.57,44.65,1113357.0,39.6284,39.8149,39.5663,39.6373,1113357.0
2015-09-29 09:30:00,44.51,44.69,44.08,44.38,612908.0,39.513,39.6728,39.1313,39.3976,612908.0
2015-09-29 10:00:00,44.39,44.85,44.23,44.85,455339.0,39.4065,39.8149,39.2645,39.8149,455339.0
2015-09-29 10:30:00,44.86,44.93,44.49,44.64,281496.0,39.8237,39.8859,39.4953,39.6284,281496.0
2015-09-29 11:00:00,44.64,44.75,44.39,44.62,282181.0,39.6284,39.7261,39.4065,39.6107,282181.0
2015-09-29 11:30:00,44.62,44.86,44.4,44.73,232788.0,39.6107,39.8237,39.4154,39.7083,232788.0
2015-09-29 12:00:00,44.73,44.76,44.47,44.74,278245.0,39.7083,39.735,39.4775,39.7172,278245.0
2015-09-29 12:30:00,44.74,44.79,44.4,44.43,380321.0,39.7172,39.7616,39.4154,39.442,380321.0
2015-09-29 13:00:00,44.43,44.6,44.39,44.53,250428.0,39.442,39.5929,39.4065,39.5308,250428.0
2015-09-29 13:30:00,44.53,44.57,44.44,44.5,194052.0,39.5308,39.5663,39.4509,39.5041,194052.0
2015-09-29 14:00:00,44.5,44.52,44.37,44.41,300893.0,39.5041,39.5219,39.3887,39.4243,300893.0
2015-09-29 14:30:00,44.4,44.42,43.96,43.98,750527.0,39.4154,39.4331,39.0248,39.0425,750527.0
2015-09-29 15:00:00,43.98,44.05,43.6,43.63,967933.0,39.0425,39.1047,38.7052,38.7318,967933.0
2015-09-29 15:30:00,43.64,44.12,43.57,44.03,1468113.0,38.7407,39.1668,38.6786,39.0869,1468113.0
2015-09-30 09:30:00,44.72,45.04,44.53,44.82,762570.0,39.6994,39.9835,39.5308,39.7882,762570.0
2015-09-30 10:00:00,44.83,44.92,44.39,44.5,668781.0,39.7971,39.877,39.4065,39.5041,668781.0
2015-09-30 10:30:00,44.49,44.65,44.31,44.4,723577.0,39.4953,39.6373,39.3355,39.4154,723577.0
2015-09-30 11:00:00,44.4,44.69,44.25,44.3,627247.0,39.4154,39.6728,39.2822,39.3266,627247.0
2015-09-30 11:30:00,44.3,44.36,44.04,44.21,523043.0,39.3266,39.3799,39.0958,39.2467,523043.0
2015-09-30 12:00:00,44.21,44.29,43.93,43.94,573526.0,39.2467,39.3177,38.9981,39.007,573526.0
2015-09-30 12:30:00,43.94,44.13,43.86,44.03,637963.0,39.007,39.1757,38.936,39.0869,637963.0
2015-09-30 13:00:00,44.03,44.46,44.02,44.42,516508.0,39.0869,39.4686,39.078,39.4331,516508.0
2015-09-30 13:30:00,44.42,44.65,44.37,44.58,418289.0,39.4331,39.6373,39.3887,39.5752,418289.0
2015-09-30 14:00:00,44.58,44.77,44.44,44.76,304423.0,39.5752,39.7438,39.4509,39.735,304423.0
2015-09-30 14:30:00,44.76,44.89,44.61,44.87,481307.0,39.735,39.8504,39.6018,39.8326,481307.0
2015-09-30 15:00:00,44.87,44.91,44.7,44.88,673306.0,39.8326,39.8681,39.6817,39.8415,673306.0
2015-09-30 15:30:00,44.88,44.96,44.81,44.86,1404424.0,39.8415,39.9125,39.7793,39.8237,1404424.0
2015-10-01 09:30:00,44.71,44.86,44.14,44.36,1027621.0,39.6906,39.8237,39.1846,39.3799,1027621.0
2015-10-01 10:00:00,44.39,44.81,44.35,44.64,685096.0,39.4065,39.7793,39.371,39.6284,685096.0
2015-10-01 10:30:00,44.65,44.7,44.4,44.54,507747.0,39.6373,39.6817,39.4154,39.5397,507747.0
2015-10-01 11:00:00,44.54,44.83,44.53,44.65,486160.0,39.5397,39.7971,39.5308,39.6373,486160.0
2015-10-01 11:30:00,44.66,44.79,44.54,44.63,294486.0,39.6462,39.7616,39.5397,39.6196,294486.0
2015-10-01 12:00:00,44.63,44.73,44.46,44.73,312765.0,39.6196,39.7083,39.4686,39.7083,312765.0
2015-10-01 12:30:00,44.72,44.96,44.72,44.91,275113.0,39.6994,39.9125,39.6994,39.8681,275113.0
2015-10-01 13:00:00,44.9,44.93,44.72,44.79,366172.0,39.8592,39.8859,39.6994,39.7616,366172.0
2015-10-01 13:30:00,44.8,45.03,44.74,45.02,341419.0,39.7705,39.9746,39.7172,39.9658,341419.0
2015-10-01 14:00:00,45.02,45.31,44.99,45.21,539224.0,39.9658,40.2232,39.9391,40.1344,539224.0
2015-10-01 14:30:00,45.21,45.35,45.1,45.31,401764.0,40.1344,40.2587,40.0368,40.2232,401764.0
2015-10-01 15:00:00,45.31,45.5,45.29,45.4,592336.0,40.2232,40.3919,40.2055,40.3031,592336.0
2015-10-01 15:30:00,45.39,45.48,45.24,45.41,1169693.0,40.2942,40.3741,40.1611,40.312,1169693.0
2015-10-02 09:30:00,44.94,44.95,43.35,43.63,2028695.0,39.8948,39.9036,38.4833,38.7318,2028695.0
2015-10-02 10:00:00,43.64,44.02,43.5,43.76,889068.0,38.7407,39.078,38.6164,38.8472,889068.0
2015-10-02 10:30:00,43.76,44.02,43.74,43.97,486399.0,38.8472,39.078,38.8295,39.0336,486399.0
2015-10-02 11:00:00,43.97,44.14,43.61,43.83,737231.0,39.0336,39.1846,38.7141,38.9094,737231.0
2015-10-02 11:30:00,43.84,44.03,43.82,43.98,531404.0,38.9182,39.0869,38.9005,39.0425,531404.0
2015-10-02 12:00:00,43.98,44.31,43.94,44.17,591811.0,39.0425,39.3355,39.007,39.2112,591811.0
2015-10-02 12:30:00,44.16,44.42,44.1,44.34,521980.0,39.2023,39.4331,39.1491,39.3621,521980.0
2015-10-02 13:00:00,44.34,44.63,44.31,44.45,425490.0,39.3621,39.6196,39.3355,39.4598,425490.0
2015-10-02 13:30:00,44.45,44.59,44.36,44.38,266445.0,39.4598,39.584,39.3799,39.3976,266445.0
2015-10-02 14:00:00,44.39,44.4,44.17,44.34,408998.0,39.4065,39.4154,39.2112,39.3621,408998.0
2015-10-02 14:30:00,44.35,44.38,44.14,44.28,426618.0,39.371,39.3976,39.1846,39.3088,426618.0
2015-10-02 15:00:00,44.28,44.76,44.24,44.76,612851.0,39.3088,39.735,39.2733,39.735,612851.0
2015-10-02 15:30:00,44.76,44.92,44.7,44.89,1221799.0,39.735,39.877,39.6817,39.8504,1221799.0
2015-10-05 09:30:00,45.22,45.9,45.04,45.9,802633.0,40.1433,40.747,39.9835,40.747,802633.0
2015-10-05 10:00:00,45.9,46.13,45.8,46.04,659977.0,40.747,40.9512,40.6582,40.8713,659977.0
2015-10-05 10:30:00,46.05,46.23,46.01,46.15,590094.0,40.8801,41.0399,40.8446,40.9689,590094.0
2015-10-05 11:00:00,46.14,46.41,46.12,46.34,518102.0,40.96,41.1997,40.9423,41.1376,518102.0
2015-10-05 11:30:00,46.34,46.5,46.23,46.46,392070.0,41.1376,41.2796,41.0399,41.2441,392070.0
2015-10-05 12:00:00,46.46,46.54,46.26,46.48,450023.0,41.2441,41.3151,41.0666,41.2619,450023.0
2015-10-05 12:30:00,46.48,46.53,46.36,46.46,270140.0,41.2619,41.3062,41.1553,41.2441,270140.0
2015-10-05 13:00:00,46.46,46.74,46.46,46.62,426547.0,41.2441,41.4927,41.2441,41.3861,426547.0
2015-10-05 13:30:00,46.61,46.75,46.55,46.71,264194.0,41.3773,41.5015,41.324,41.466,264194.0
2015-10-05 14:00:00,46.71,46.92,46.65,46.88,479934.0,41.466,41.6525,41.4128,41.617,479934.0
2015-10-05 14:30:00,46.88,47.04,46.79,46.97,605498.0,41.617,41.759,41.5371,41.6968,605498.0
2015-10-05 15:00:00,46.97,47.04,46.89,46.96,608369.0,41.6968,41.759,41.6258,41.688,608369.0
2015-10-05 15:30:00,46.96,47.03,46.91,46.96,1254280.0,41.688,41.7501,41.6436,41.688,1254280.0
2015-10-06 09:30:00,46.73,47.24,46.7,47.0,519383.0,41.4838,41.9365,41.4572,41.7235,519383.0
2015-10-06 10:00:00,47.0,47.0,46.38,46.41,488450.0,41.7235,41.7235,41.1731,41.1997,488450.0
2015-10-06 10:30:00,46.41,46.46,46.2,46.31,419683.0,41.1997,41.2441,41.0133,41.1109,419683.0
2015-10-06 11:00:00,46.32,46.48,46.18,46.21,457774.0,41.1198,41.2619,40.9955,41.0222,457774.0
2015-10-06 11:30:00,46.21,46.22,45.73,45.81,654931.0,41.0222,41.031,40.5961,40.6671,654931.0
2015-10-06 12:00:00,45.82,45.98,45.8,45.84,367612.0,40.676,40.818,40.6582,40.6937,367612.0
2015-10-06 12:30:00,45.85,45.89,45.32,45.35,582641.0,40.7026,40.7381,40.2321,40.2587,582641.0
2015-10-06 13:00:00,45.35,45.72,45.33,45.67,753173.0,40.2587,40.5872,40.241,40.5428,753173.0
2015-10-06 13:30:00,45.68,45.72,45.41,45.44,457784.0,40.5517,40.5872,40.312,40.3386,457784.0
2015-10-06 14:00:00,45.43,45.6,45.27,45.55,537936.0,40.3297,40.4807,40.1877,40.4363,537936.0
2015-10-06 14:30:00,45.56,45.56,45.12,45.23,564683.0,40.4451,40.4451,40.0545,40.1522,564683.0
2015-10-06 15:00:00,45.22,45.26,45.03,45.13,757620.0,40.1433,40.1788,39.9746,40.0634,757620.0
2015-10-06 15:30:00,45.13,45.22,45.0,45.07,1699803.0,40.0634,40.1433,39.948,40.0102,1699803.0
2015-10-07 09:30:00,45.2,45.45,44.47,45.15,1670223.0,40.1256,40.3475,39.4775,40.0812,1670223.0
2015-10-07 10:00:00,45.14,45.76,45.13,45.36,1017782.0,40.0723,40.6227,40.0634,40.2676,1017782.0
2015-10-07 10:30:00,45.37,45.97,45.36,45.43,936707.0,40.2765,40.8091,40.2676,40.3297,936707.0
2015-10-07 11:00:00,45.42,45.52,45.36,45.4,726296.0,40.3209,40.4096,40.2676,40.3031,726296.0
2015-10-07 11:30:00,45.4,45.8,45.36,45.73,602459.0,40.3031,40.6582,40.2676,40.5961,602459.0
2015-10-07 12:00:00,45.73,45.75,45.41,45.51,403685.0,40.5961,40.6138,40.312,40.4008,403685.0
2015-10-07 12:30:00,45.5,45.66,45.39,45.46,407638.0,40.3919,40.5339,40.2942,40.3564,407638.0
2015-10-07 13:00:00,45.47,45.58,45.4,45.5,355116.0,40.3652,40.4629,40.3031,40.3919,355116.0
2015-10-07 13:30:00,45.5,45.81,45.49,45.61,465620.0,40.3919,40.6671,40.383,40.4895,465620.0
2015-10-07 14:00:00,45.62,45.78,45.55,45.63,495838.0,40.4984,40.6404,40.4363,40.5073,495838.0
2015-10-07 14:30:00,45.63,45.73,45.51,45.53,640893.0,40.5073,40.5961,40.4008,40.4185,640893.0
2015-10-07 15:00:00,45.53,45.83,45.52,45.72,621905.0,40.4185,40.6848,40.4096,40.5872,621905.0
2015-10-07 15:30:00,45.72,46.0,45.71,45.98,1749032.0,40.5872,40.8357,40.5783,40.818,1749032.0
2015-10-08 09:30:00,45.8,45.98,45.17,45.81,1059143.0,40.6582,40.818,40.0989,40.6671,1059143.0
2015-10-08 10:00:00,45.8,46.0,45.8,45.9,325675.0,40.6582,40.8357,40.6582,40.747,325675.0
2015-10-08 10:30:00,45.9,46.07,45.85,45.98,355716.0,40.747,40.8979,40.7026,40.818,355716.0
2015-10-08 11:00:00,45.97,46.0,45.61,45.66,638111.0,40.8091,40.8357,40.4895,40.5339,638111.0
2015-10-08 11:30:00,45.66,45.95,45.64,45.88,683182.0,40.5339,40.7914,40.5162,40.7292,683182.0
2015-10-08 12:00:00,45.87,46.07,45.8,45.82,417330.0,40.7203,40.8979,40.6582,40.676,417330.0
2015-10-08 12:30:00,45.82,45.88,45.66,45.68,372785.0,40.676,40.7292,40.5339,40.5517,372785.0
2015-10-08 13:00:00,45.68,45.81,45.62,45.68,265236.0,40.5517,40.6671,40.4984,40.5517,265236.0
2015-10-08 13:30:00,45.68,45.78,45.45,45.46,554650.0,40.5517,40.6404,40.3475,40.3564,554650.0
2015-10-08 14:00:00,45.45,45.72,45.43,45.69,646970.0,40.3475,40.5872,40.3297,40.5606,646970.0
2015-10-08 14:30:00,45.69,45.96,45.68,45.93,542379.0,40.5606,40.8002,40.5517,40.7736,542379.0
2015-10-08 15:00:00,45.93,46.02,45.87,45.89,648413.0,40.7736,40.8535,40.7203,40.7381,648413.0
2015-10-08 15:30:00,45.88,46.04,45.87,45.95,1601860.0,40.7292,40.8713,40.7203,40.7914,1601860.0
2015-10-09 09:30:00,46.29,47.25,46.16,47.08,1847567.0,41.0932,41.9454,40.9778,41.7945,1847567.0
2015-10-09 10:00:00,47.1,47.2,46.66,47.1,980993.0,41.8123,41.901,41.4217,41.8123,980993.0
2015-10-09 10:30:00,47.1,47.34,47.01,47.24,1024782.0,41.8123,42.0253,41.7324,41.9365,1024782.0
2015-10-09 11:00:00,47.22,47.27,47.08,47.23,611495.0,41.9188,41.9632,41.7945,41.9277,611495.0
2015-10-09 11:30:00,47.24,47.26,47.0,47.13,470251.0,41.9365,41.9543,41.7235,41.8389,470251.0
2015-10-09 12:00:00,47.12,47.3,47.06,47.12,461894.0,41.83,41.9898,41.7767,41.83,461894.0
2015-10-09 12:30:00,47.12,47.18,46.91,47.09,548419.0,41.83,41.8833,41.6436,41.8034,548419.0
2015-10-09 13:00:00,47.09,47.15,46.82,46.87,484229.0,41.8034,41.8566,41.5637,41.6081,484229.0
2015-10-09 13:30:00,46.88,47.18,46.82,47.17,351336.0,41.617,41.8833,41.5637,41.8744,351336.0
2015-10-09 14:00:00,47.17,47.26,47.09,47.21,393781.0,41.8744,41.9543,41.8034,41.9099,393781.0
2015-10-09 14:30:00,47.21,47.31,47.12,47.24,395818.0,41.9099,41.9987,41.83,41.9365,395818.0
2015-10-09 15:00:00,47.24,47.28,47.12,47.24,526165.0,41.9365,41.972,41.83,41.9365,526165.0
2015-10-09 15:30:00,47.24,47.25,47.11,47.2,1337096.0,41.9365,41.9454,41.8211,41.901,1337096.0
2015-10-12 09:30:00,47.52,48.02,47.52,47.79,1730402.0,42.1851,42.629,42.1851,42.4248,1730402.0
2015-10-12 10:00:00,47.8,48.01,47.77,47.97,811638.0,42.4337,42.6201,42.407,42.5846,811638.0
2015-10-12 10:30:00,47.98,48.07,47.92,48.05,602511.0,42.5935,42.6734,42.5402,42.6556,602511.0
2015-10-12 11:00:00,48.04,48.19,47.9,48.13,810253.0,42.6467,42.7799,42.5224,42.7266,810253.0
2015-10-12 11:30:00,48.13,48.25,48.09,48.17,571626.0,42.7266,42.8331,42.6911,42.7621,571626.0
2015-10-12 12:00:00,48.17,48.22,48.05,48.14,423657.0,42.7621,42.8065,42.6556,42.7355,423657.0
2015-10-12 12:30:00,48.14,48.16,48.0,48.01,279178.0,42.7355,42.7533,42.6112,42.6201,279178.0
2015-10-12 13:00:00,48.0,48.26,47.99,48.23,480206.0,42.6112,42.842,42.6023,42.8154,480206.0
2015-10-12 13:30:00,48.23,48.35,48.16,48.3,523248.0,42.8154,42.9219,42.7533,42.8775,523248.0
2015-10-12 14:00:00,48.29,48.48,48.25,48.47,604270.0,42.8687,43.0373,42.8331,43.0285,604270.0
2015-10-12 14:30:00,48.47,48.5,48.37,48.46,619070.0,43.0285,43.0551,42.9397,43.0196,619070.0
2015-10-12 15:00:00,48.46,48.5,48.38,48.48,613509.0,43.0196,43.0551,42.9486,43.0373,613509.0
2015-10-12 15:30:00,48.48,48.5,48.35,48.5,1679917.0,43.0373,43.0551,42.9219,43.0551,1679917.0
2015-10-13 09:30:00,48.12,48.5,47.95,48.17,1189749.0,42.7177,43.0551,42.5668,42.7621,1189749.0
2015-10-13 10:00:00,48.17,48.79,48.13,48.64,1198558.0,42.7621,43.3125,42.7266,43.1794,1198558.0
2015-10-13 10:30:00,48.65,48.98,48.64,48.95,740330.0,43.1882,43.4812,43.1794,43.4546,740330.0
2015-10-13 11:00:00,48.96,49.11,48.68,48.7,1062456.0,43.4634,43.5966,43.2149,43.2326,1062456.0
2015-10-13 11:30:00,48.7,48.7,48.36,48.39,539951.0,43.2326,43.2326,42.9308,42.9574,539951.0
2015-10-13 12:00:00,48.39,48.44,48.26,48.36,477359.0,42.9574,43.0018,42.842,42.9308,477359.0
2015-10-13 12:30:00,48.36,48.43,48.27,48.29,513332.0,42.9308,42.9929,42.8509,42.8687,513332.0
2015-10-13 13:00:00,48.29,48.32,48.04,48.18,533472.0,42.8687,42.8953,42.6467,42.771,533472.0
2015-10-13 13:30:00,48.18,48.19,47.8,47.83,883428.0,42.771,42.7799,42.4337,42.4603,883428.0
2015-10-13 14:00:00,47.83,48.16,47.75,48.0,679175.0,42.4603,42.7533,42.3893,42.6112,679175.0
2015-10-13 14:30:00,47.99,48.08,47.88,47.99,799398.0,42.6023,42.6822,42.5047,42.6023,799398.0
2015-10-13 15:00:00,47.99,48.13,47.93,48.07,826876.0,42.6023,42.7266,42.5491,42.6734,826876.0
2015-10-13 15:30:00,48.07,48.09,47.72,47.74,2457087.0,42.6734,42.6911,42.3627,42.3804,2457087.0
2015-10-14 09:30:00,48.58,49.48,48.5,49.09,3687438.0,43.1261,43.9251,43.0551,43.5788,3687438.0
2015-10-14 10:00:00,49.1,49.25,47.93,48.86,2403756.0,43.5877,43.7209,42.5491,43.3747,2403756.0
2015-10-14 10:30:00,48.86,49.05,48.3,49.03,1325414.0,43.3747,43.5433,42.8775,43.5256,1325414.0
2015-10-14 11:00:00,49.03,49.03,48.73,48.89,699407.0,43.5256,43.5256,43.2593,43.4013,699407.0
2015-10-14 11:30:00,48.89,48.91,48.75,48.88,539811.0,43.4013,43.4191,43.277,43.3924,539811.0
2015-10-14 12:00:00,48.88,49.0,48.76,48.95,353743.0,43.3924,43.4989,43.2859,43.4546,353743.0
2015-10-14 12:30:00,48.96,49.08,48.87,48.92,528685.0,43.4634,43.57,43.3835,43.4279,528685.0
2015-10-14 13:00:00,48.93,48.97,48.71,48.75,323929.0,43.4368,43.4723,43.2415,43.277,323929.0
2015-10-14 13:30:00,48.74,48.98,48.65,48.97,323667.0,43.2681,43.4812,43.1882,43.4723,323667.0
2015-10-14 14:00:00,48.97,49.01,48.42,48.44,519582.0,43.4723,43.5078,42.9841,43.0018,519582.0
2015-10-14 14:30:00,48.43,48.52,48.25,48.41,586868.0,42.9929,43.0728,42.8331,42.9752,586868.0
2015-10-14 15:00:00,48.41,48.55,48.36,48.48,910022.0,42.9752,43.0995,42.9308,43.0373,910022.0
2015-10-14 15:30:00,48.48,48.76,48.48,48.57,1663491.0,43.0373,43.2859,43.0373,43.1172,1663491.0
2015-10-15 09:30:00,48.95,49.32,48.36,48.51,1482837.0,43.4546,43.783,42.9308,43.064,1482837.0
2015-10-15 10:00:00,48.5,48.99,48.43,48.73,711662.0,43.0551,43.4901,42.9929,43.2593,711662.0
2015-10-15 10:30:00,48.73,49.1,48.71,48.89,492135.0,43.2593,43.5877,43.2415,43.4013,492135.0
2015-10-15 11:00:00,48.88,49.0,48.72,48.89,313012.0,43.3924,43.4989,43.2504,43.4013,313012.0
2015-10-15 11:30:00,48.88,48.89,48.45,48.58,345287.0,43.3924,43.4013,43.0107,43.1261,345287.0
2015-10-15 12:00:00,48.57,48.7,48.49,48.65,394625.0,43.1172,43.2326,43.0462,43.1882,394625.0
2015-10-15 12:30:00,48.65,48.74,48.58,48.67,200629.0,43.1882,43.2681,43.1261,43.206,200629.0
2015-10-15 13:00:00,48.67,48.93,48.66,48.89,340510.0,43.206,43.4368,43.1971,43.4013,340510.0
2015-10-15 13:30:00,48.87,48.96,48.81,48.87,256419.0,43.3835,43.4634,43.3303,43.3835,256419.0
2015-10-15 14:00:00,48.86,49.07,48.84,49.03,390775.0,43.3747,43.5611,43.3569,43.5256,390775.0
2015-10-15 14:30:00,49.03,49.09,48.93,49.03,428781.0,43.5256,43.5788,43.4368,43.5256,428781.0
2015-10-15 15:00:00,49.03,49.19,48.95,49.02,684237.0,43.5256,43.6676,43.4546,43.5167,684237.0
2015-10-15 15:30:00,49.02,49.06,48.72,48.93,1047888.0,43.5167,43.5522,43.2504,43.4368,1047888.0
2015-10-16 09:30:00,48.74,48.9,48.08,48.88,1729916.0,43.2681,43.4102,42.6822,43.3924,1729916.0
2015-10-16 10:00:00,48.89,48.93,48.5,48.52,606600.0,43.4013,43.4368,43.0551,43.0728,606600.0
2015-10-16 10:30:00,48.52,48.61,48.31,48.36,432594.0,43.0728,43.1527,42.8864,42.9308,432594.0
2015-10-16 11:00:00,48.37,48.69,48.37,48.51,302831.0,42.9397,43.2238,42.9397,43.064,302831.0
2015-10-16 11:30:00,48.51,48.75,48.49,48.74,268868.0,43.064,43.277,43.0462,43.2681,268868.0
2015-10-16 12:00:00,48.74,48.81,48.54,48.56,332969.0,43.2681,43.3303,43.0906,43.1083,332969.0
2015-10-16 12:30:00,48.55,48.72,48.46,48.65,226379.0,43.0995,43.2504,43.0196,43.1882,226379.0
2015-10-16 13:00:00,48.63,48.88,48.41,48.83,628455.0,43.1705,43.3924,42.9752,43.348,628455.0
2015-10-16 13:30:00,48.82,49.02,48.8,49.0,731075.0,43.3392,43.5167,43.3214,43.4989,731075.0
2015-10-16 14:00:00,48.99,49.01,48.76,48.92,1197093.0,43.4901,43.5078,43.2859,43.4279,1197093.0
2015-10-16 14:30:00,48.92,49.0,48.86,48.98,2201441.0,43.4279,43.4989,43.3747,43.4812,2201441.0
2015-10-16 15:00:00,48.98,49.12,48.95,49.09,1270520.0,43.4812,43.6055,43.4546,43.5788,1270520.0
2015-10-16 15:30:00,49.08,49.13,48.95,49.12,2501090.0,43.57,43.6144,43.4546,43.6055,2501090.0
2015-10-19 09:30:00,49.21,49.85,49.13,49.78,1265374.0,43.6854,44.2535,43.6144,44.1914,1265374.0
2015-10-19 10:00:00,49.8,50.21,49.63,50.14,1548916.0,44.2091,44.5731,44.0582,44.511,1548916.0
2015-10-19 10:30:00,50.15,50.15,49.77,50.13,587352.0,44.5198,44.5198,44.1825,44.5021,587352.0
2015-10-19 11:00:00,50.12,50.3,50.07,50.21,836634.0,44.4932,44.653,44.4488,44.5731,836634.0
2015-10-19 11:30:00,50.22,50.58,50.17,50.38,731781.0,44.582,44.9016,44.5376,44.724,731781.0
2015-10-19 12:00:00,50.38,50.47,50.19,50.19,527964.0,44.724,44.8039,44.5554,44.5554,527964.0
2015-10-19 12:30:00,50.2,50.33,50.14,50.17,361971.0,44.5642,44.6796,44.511,44.5376,361971.0
2015-10-19 13:00:00,50.17,50.27,50.12,50.14,343553.0,44.5376,44.6264,44.4932,44.511,343553.0
2015-10-19 13:30:00,50.14,50.2,49.95,50.15,482543.0,44.511,44.5642,44.3423,44.5198,482543.0
2015-10-19 14:00:00,50.16,50.5,50.13,50.41,531699.0,44.5287,44.8305,44.5021,44.7507,531699.0
2015-10-19 14:30:00,50.41,50.46,50.22,50.22,445180.0,44.7507,44.795,44.582,44.582,445180.0
2015-10-19 15:00:00,50.23,50.38,50.17,50.34,541844.0,44.5909,44.724,44.5376,44.6885,541844.0
2015-10-19 15:30:00,50.34,50.37,50.22,50.27,1172388.0,44.6885,44.7151,44.582,44.6264,1172388.0
2015-10-20 09:30:00,50.32,50.41,50.0,50.21,1092541.0,44.6708,44.7507,44.3867,44.5731,1092541.0
2015-10-20 10:00:00,50.21,50.62,50.21,50.58,963425.0,44.5731,44.9371,44.5731,44.9016,963425.0
2015-10-20 10:30:00,50.58,50.77,50.41,50.43,1042485.0,44.9016,45.0702,44.7507,44.7684,1042485.0
2015-10-20 11:00:00,50.43,50.44,49.97,49.99,1016422.0,44.7684,44.7773,44.3601,44.3778,1016422.0
2015-10-20 11:30:00,49.99,50.03,49.8,49.94,494141.0,44.3778,44.4133,44.2091,44.3334,494141.0
2015-10-20 12:00:00,49.93,50.13,49.81,50.06,407704.0,44.3245,44.5021,44.218,44.4399,407704.0
2015-10-20 12:30:00,50.07,50.16,49.82,50.15,464152.0,44.4488,44.5287,44.2269,44.5198,464152.0
2015-10-20 13:00:00,50.15,50.19,50.03,50.05,343654.0,44.5198,44.5554,44.4133,44.4311,343654.0
2015-10-20 13:30:00,50.05,50.12,49.93,50.03,333645.0,44.4311,44.4932,44.3245,44.4133,333645.0
2015-10-20 14:00:00,50.03,50.08,49.94,50.03,266305.0,44.4133,44.4577,44.3334,44.4133,266305.0
2015-10-20 14:30:00,50.03,50.23,50.0,50.13,291872.0,44.4133,44.5909,44.3867,44.5021,291872.0
2015-10-20 15:00:00,50.14,50.28,50.12,50.23,455518.0,44.511,44.6352,44.4932,44.5909,455518.0
2015-10-20 15:30:00,50.24,50.3,50.12,50.16,752098.0,44.5997,44.653,44.4932,44.5287,752098.0
2015-10-21 09:30:00,49.87,50.56,49.79,50.5,1189824.0,44.2713,44.8838,44.2003,44.8305,1189824.0
2015-10-21 10:00:00,50.5,50.59,49.65,49.76,1014140.0,44.8305,44.9104,44.076,44.1736,1014140.0
2015-10-21 10:30:00,49.76,49.86,49.62,49.68,550463.0,44.1736,44.2624,44.0493,44.1026,550463.0
2015-10-21 11:00:00,49.68,49.71,49.51,49.61,511168.0,44.1026,44.1292,43.9517,44.0405,511168.0
2015-10-21 11:30:00,49.62,49.77,49.59,49.75,393199.0,44.0493,44.1825,44.0227,44.1647,393199.0
2015-10-21 12:00:00,49.75,49.77,49.6,49.64,252159.0,44.1647,44.1825,44.0316,44.0671,252159.0
2015-10-21 12:30:00,49.64,49.81,49.61,49.72,218588.0,44.0671,44.218,44.0405,44.1381,218588.0
2015-10-21 13:00:00,49.72,49.73,49.44,49.46,409280.0,44.1381,44.147,43.8896,43.9073,409280.0
2015-10-21 13:30:00,49.46,49.77,49.42,49.69,391817.0,43.9073,44.1825,43.8718,44.1115,391817.0
2015-10-21 14:00:00,49.69,49.73,49.57,49.7,431428.0,44.1115,44.147,44.005,44.1204,431428.0
2015-10-21 14:30:00,49.7,49.92,49.58,49.58,406975.0,44.1204,44.3157,44.0138,44.0138,406975.0
2015-10-21 15:00:00,49.59,49.74,49.55,49.62,391214.0,44.0227,44.1559,43.9872,44.0493,391214.0
2015-10-21 15:30:00,49.62,49.62,49.34,49.43,722246.0,44.0493,44.0493,43.8008,43.8807,722246.0
2015-10-22 09:30:00,50.14,50.36,49.35,49.79,926289.0,44.511,44.7063,43.8097,44.2003,926289.0
2015-10-22 10:00:00,49.8,50.32,49.8,50.06,668917.0,44.2091,44.6708,44.2091,44.4399,668917.0
2015-10-22 10:30:00,50.07,50.46,50.07,50.45,650238.0,44.4488,44.795,44.4488,44.7862,650238.0
2015-10-22 11:00:00,50.44,50.66,50.38,50.65,677353.0,44.7773,44.9726,44.724,44.9637,677353.0
2015-10-22 11:30:00,50.65,50.92,50.63,50.74,633821.0,44.9637,45.2034,44.946,45.0436,633821.0
2015-10-22 12:00:00,50.75,50.93,50.69,50.89,368818.0,45.0525,45.2123,44.9992,45.1768,368818.0
2015-10-22 12:30:00,50.89,50.9,50.65,50.81,304821.0,45.1768,45.1856,44.9637,45.1057,304821.0
2015-10-22 13:00:00,50.81,50.94,50.75,50.82,266197.0,45.1057,45.2212,45.0525,45.1146,266197.0
2015-10-22 13:30:00,50.82,50.89,50.76,50.85,338245.0,45.1146,45.1768,45.0614,45.1413,338245.0
2015-10-22 14:00:00,50.84,50.86,50.63,50.75,715121.0,45.1324,45.1501,44.946,45.0525,715121.0
2015-10-22 14:30:00,50.75,50.94,50.67,50.88,403825.0,45.0525,45.2212,44.9815,45.1679,403825.0
2015-10-22 15:00:00,50.87,50.92,50.65,50.8,539239.0,45.159,45.2034,44.9637,45.0969,539239.0
2015-10-22 15:30:00,50.81,50.87,50.72,50.82,1211276.0,45.1057,45.159,45.0259,45.1146,1211276.0
2015-10-23 09:30:00,51.23,51.66,51.02,51.15,2197894.0,45.4786,45.8603,45.2922,45.4076,2197894.0
2015-10-23 10:00:00,51.15,51.3,50.58,51.2,1557464.0,45.4076,45.5407,44.9016,45.452,1557464.0
2015-10-23 10:30:00,51.21,51.36,50.82,50.99,1094231.0,45.4608,45.594,45.1146,45.2655,1094231.0
2015-10-23 11:00:00,50.99,51.05,50.72,50.85,606075.0,45.2655,45.3188,45.0259,45.1413,606075.0
2015-10-23 11:30:00,50.83,50.83,50.5,50.65,667150.0,45.1235,45.1235,44.8305,44.9637,667150.0
2015-10-23 12:00:00,50.64,50.96,50.63,50.94,505760.0,44.9548,45.2389,44.946,45.2212,505760.0
2015-10-23 12:30:00,50.94,51.07,50.85,51.0,424958.0,45.2212,45.3366,45.1413,45.2744,424958.0
2015-10-23 13:00:00,51.0,51.18,50.97,51.1,457037.0,45.2744,45.4342,45.2478,45.3632,457037.0
2015-10-23 13:30:00,51.09,51.14,51.04,51.11,315366.0,45.3543,45.3987,45.3099,45.3721,315366.0
2015-10-23 14:00:00,51.11,51.19,50.98,51.13,308681.0,45.3721,45.4431,45.2567,45.3898,308681.0
2015-10-23 14:30:00,51.14,51.18,51.0,51.11,439065.0,45.3987,45.4342,45.2744,45.3721,439065.0
2015-10-23 15:00:00,51.11,51.14,50.86,50.92,686886.0,45.3721,45.3987,45.1501,45.2034,686886.0
2015-10-23 15:30:00,50.93,51.07,50.92,51.01,980991.0,45.2123,45.3366,45.2034,45.2833,980991.0
2015-10-26 09:30:00,50.89,51.13,50.32,51.0,648819.0,45.1768,45.3898,44.6708,45.2744,648819.0
2015-10-26 10:00:00,51.0,51.13,50.8,51.11,422591.0,45.2744,45.3898,45.0969,45.3721,422591.0
2015-10-26 10:30:00,51.11,51.28,51.07,51.23,310433.0,45.3721,45.523,45.3366,45.4786,310433.0
2015-10-26 11:00:00,51.22,51.25,50.97,50.97,209636.0,45.4697,45.4963,45.2478,45.2478,209636.0
2015-10-26 11:30:00,50.98,51.07,50.93,50.99,192893.0,45.2567,45.3366,45.2123,45.2655,192893.0
2015-10-26 12:00:00,51.0,51.02,50.82,51.0,200300.0,45.2744,45.2922,45.1146,45.2744,200300.0
2015-10-26 12:30:00,51.01,51.02,50.91,50.97,178123.0,45.2833,45.2922,45.1945,45.2478,178123.0
2015-10-26 13:00:00,50.96,51.04,50.86,51.01,242490.0,45.2389,45.3099,45.1501,45.2833,242490.0
2015-10-26 13:30:00,51.02,51.29,51.02,51.26,313257.0,45.2922,45.5319,45.2922,45.5052,313257.0
2015-10-26 14:00:00,51.26,51.36,51.2,51.3,340812.0,45.5052,45.594,45.452,45.5407,340812.0
2015-10-26 14:30:00,51.29,51.47,51.23,51.33,360400.0,45.5319,45.6917,45.4786,45.5674,360400.0
2015-10-26 15:00:00,51.33,51.43,51.31,51.4,231236.0,45.5674,45.6561,45.5496,45.6295,231236.0
2015-10-26 15:30:00,51.4,51.41,51.31,51.32,690800.0,45.6295,45.6384,45.5496,45.5585,690800.0
2015-10-27 09:30:00,51.0,51.48,50.53,50.7,1036799.0,45.2744,45.7005,44.8572,45.0081,1036799.0
2015-10-27 10:00:00,50.69,51.14,50.69,50.9,664264.0,44.9992,45.3987,44.9992,45.1856,664264.0
2015-10-27 10:30:00,50.89,50.92,50.56,50.88,660927.0,45.1768,45.2034,44.8838,45.1679,660927.0
2015-10-27 11:00:00,50.88,51.04,50.78,50.82,301898.0,45.1679,45.3099,45.0791,45.1146,301898.0
2015-10-27 11:30:00,50.81,51.0,50.78,50.86,240632.0,45.1057,45.2744,45.0791,45.1501,240632.0
2015-10-27 12:00:00,50.85,50.91,50.76,50.82,271953.0,45.1413,45.1945,45.0614,45.1146,271953.0
2015-10-27 12:30:00,50.83,50.9,50.71,50.8,317970.0,45.1235,45.1856,45.017,45.0969,317970.0
2015-10-27 13:00:00,50.79,50.8,50.45,50.51,539929.0,45.088,45.0969,44.7862,44.8394,539929.0
2015-10-27 13:30:00,50.51,50.62,50.47,50.52,493686.0,44.8394,44.9371,44.8039,44.8483,493686.0
2015-10-27 14:00:00,50.51,50.65,50.39,50.65,355937.0,44.8394,44.9637,44.7329,44.9637,355937.0
2015-10-27 14:30:00,50.65,50.68,50.48,50.59,404633.0,44.9637,44.9903,44.8128,44.9104,404633.0
2015-10-27 15:00:00,50.59,50.79,50.56,50.73,670160.0,44.9104,45.088,44.8838,45.0347,670160.0
2015-10-27 15:30:00,50.73,50.88,50.65,50.87,1009278.0,45.0347,45.1679,44.9637,45.159,1009278.0
2015-10-28 09:30:00,51.13,51.13,50.2,50.38,978116.0,45.3898,45.3898,44.5642,44.724,978116.0
2015-10-28 10:00:00,50.37,50.39,50.0,50.21,583958.0,44.7151,44.7329,44.3867,44.5731,583958.0
2015-10-28 10:30:00,50.21,50.28,50.01,50.06,624049.0,44.5731,44.6352,44.3956,44.4399,624049.0
2015-10-28 11:00:00,50.06,50.14,49.65,49.73,673217.0,44.4399,44.511,44.076,44.147,673217.0
2015-10-28 11:30:00,49.73,49.8,49.53,49.75,639001.0,44.147,44.2091,43.9694,44.1647,639001.0
2015-10-28 12:00:00,49.74,49.95,49.68,49.9,286210.0,44.1559,44.3423,44.1026,44.2979,286210.0
2015-10-28 12:30:00,49.9,50.05,49.77,49.82,273389.0,44.2979,44.4311,44.1825,44.2269,273389.0
2015-10-28 13:00:00,49.82,50.0,49.81,49.89,330320.0,44.2269,44.3867,44.218,44.289,330320.0
2015-10-28 13:30:00,49.9,50.06,49.85,50.02,257266.0,44.2979,44.4399,44.2535,44.4044,257266.0
2015-10-28 14:00:00,50.03,50.03,49.54,49.77,518457.0,44.4133,44.4133,43.9783,44.1825,518457.0
2015-10-28 14:30:00,49.77,49.78,49.54,49.75,484514.0,44.1825,44.1914,43.9783,44.1647,484514.0
2015-10-28 15:00:00,49.74,49.95,49.7,49.88,373830.0,44.1559,44.3423,44.1204,44.2802,373830.0
2015-10-28 15:30:00,49.89,50.15,49.88,50.12,762641.0,44.289,44.5198,44.2802,44.4932,762641.0
2015-10-29 09:30:00,50.04,50.14,49.61,49.9,565655.0,44.4222,44.511,44.0405,44.2979,565655.0
2015-10-29 10:00:00,49.9,50.31,49.81,49.97,487573.0,44.2979,44.6619,44.218,44.3601,487573.0
2015-10-29 10:30:00,49.97,50.13,49.93,50.01,389090.0,44.3601,44.5021,44.3245,44.3956,389090.0
2015-10-29 11:00:00,50.0,50.12,49.92,50.0,283780.0,44.3867,44.4932,44.3157,44.3867,283780.0
2015-10-29 11:30:00,50.01,50.35,50.0,50.3,566167.0,44.3956,44.6974,44.3867,44.653,566167.0
2015-10-29 12:00:00,50.3,50.4,50.18,50.4,335341.0,44.653,44.7418,44.5465,44.7418,335341.0
2015-10-29 12:30:00,50.41,50.45,50.29,50.33,236096.0,44.7507,44.7862,44.6441,44.6796,236096.0
2015-10-29 13:00:00,50.33,50.36,50.28,50.33,190283.0,44.6796,44.7063,44.6352,44.6796,190283.0
2015-10-29 13:30:00,50.33,50.36,50.18,50.28,233491.0,44.6796,44.7063,44.5465,44.6352,233491.0
2015-10-29 14:00:00,50.28,50.42,50.2,50.41,326302.0,44.6352,44.7595,44.5642,44.7507,326302.0
2015-10-29 14:30:00,50.41,50.53,50.32,50.51,293950.0,44.7507,44.8572,44.6708,44.8394,293950.0
2015-10-29 15:00:00,50.5,50.65,50.42,50.6,445789.0,44.8305,44.9637,44.7595,44.9193,445789.0
2015-10-29 15:30:00,50.6,50.61,50.44,50.49,659894.0,44.9193,44.9282,44.7773,44.8217,659894.0
2015-10-30 09:30:00,50.5,50.95,50.29,50.89,491310.0,44.8305,45.23,44.6441,45.1768,491310.0
2015-10-30 10:00:00,50.89,50.97,50.71,50.79,352083.0,45.1768,45.2478,45.017,45.088,352083.0
2015-10-30 10:30:00,50.8,51.01,50.78,51.01,292661.0,45.0969,45.2833,45.0791,45.2833,292661.0
2015-10-30 11:00:00,51.0,51.44,50.96,51.41,773080.0,45.2744,45.665,45.2389,45.6384,773080.0
2015-10-30 11:30:00,51.42,51.43,51.19,51.3,467395.0,45.6473,45.6561,45.4431,45.5407,467395.0
2015-10-30 12:00:00,51.3,51.41,51.29,51.38,260554.0,45.5407,45.6384,45.5319,45.6118,260554.0
2015-10-30 12:30:00,51.38,51.45,51.3,51.39,173076.0,45.6118,45.6739,45.5407,45.6206,173076.0
2015-10-30 13:00:00,51.4,51.41,50.8,51.12,700146.0,45.6295,45.6384,45.0969,45.3809,700146.0
2015-10-30 13:30:00,51.13,51.14,50.4,50.95,634410.0,45.3898,45.3987,44.7418,45.23,634410.0
2015-10-30 14:00:00,50.95,51.06,50.78,50.85,335201.0,45.23,45.3277,45.0791,45.1413,335201.0
2015-10-30 14:30:00,50.85,51.15,50.78,51.0,312824.0,45.1413,45.4076,45.0791,45.2744,312824.0
2015-10-30 15:00:00,51.0,51.0,50.82,50.84,281985.0,45.2744,45.2744,45.1146,45.1324,281985.0
2015-10-30 15:30:00,50.84,50.96,50.81,50.83,1042201.0,45.1324,45.2389,45.1057,45.1235,1042201.0
2015-11-02 09:30:00,50.9,51.27,50.9,51.03,1439911.0,45.1856,45.5141,45.1856,45.301,1439911.0
2015-11-02 10:00:00,51.04,51.22,50.88,50.95,911533.0,45.3099,45.4697,45.1679,45.23,911533.0
2015-11-02 10:30:00,50.95,51.01,50.8,50.89,713270.0,45.23,45.2833,45.0969,45.1768,713270.0
2015-11-02 11:00:00,50.9,50.93,50.81,50.86,307643.0,45.1856,45.2123,45.1057,45.1501,307643.0
2015-11-02 11:30:00,50.86,50.91,50.74,50.77,385893.0,45.1501,45.1945,45.0436,45.0702,385893.0
2015-11-02 12:00:00,50.77,50.84,50.76,50.8,307434.0,45.0702,45.1324,45.0614,45.0969,307434.0
2015-11-02 12:30:00,50.8,50.81,50.67,50.67,384171.0,45.0969,45.1057,44.9815,44.9815,384171.0
2015-11-02 13:00:00,50.68,50.8,50.66,50.72,467890.0,44.9903,45.0969,44.9726,45.0259,467890.0
2015-11-02 13:30:00,50.73,50.81,50.72,50.8,341445.0,45.0347,45.1057,45.0259,45.0969,341445.0
2015-11-02 14:00:00,50.8,50.87,50.8,50.81,307147.0,45.0969,45.159,45.0969,45.1057,307147.0
2015-11-02 14:30:00,50.82,51.0,50.8,50.98,344138.0,45.1146,45.2744,45.0969,45.2567,344138.0
2015-11-02 15:00:00,50.98,51.01,50.84,50.88,570363.0,45.2567,45.2833,45.1324,45.1679,570363.0
2015-11-02 15:30:00,50.89,50.92,50.68,50.7,1221204.0,45.1768,45.2034,44.9903,45.0081,1221204.0
2015-11-03 09:30:00,51.65,52.0,50.85,51.0,2166845.0,45.8514,46.1622,45.1413,45.2744,2166845.0
2015-11-03 10:00:00,51.0,51.04,50.89,50.98,1026224.0,45.2744,45.3099,45.1768,45.2567,1026224.0
2015-11-03 10:30:00,50.97,51.04,50.95,50.99,574527.0,45.2478,45.3099,45.23,45.2655,574527.0
2015-11-03 11:00:00,50.99,51.09,50.98,51.07,370241.0,45.2655,45.3543,45.2567,45.3366,370241.0
2015-11-03 11:30:00,51.07,51.35,51.07,51.29,703154.0,45.3366,45.5851,45.3366,45.5319,703154.0
2015-11-03 12:00:00,51.28,51.31,51.1,51.12,368171.0,45.523,45.5496,45.3632,45.3809,368171.0
2015-11-03 12:30:00,51.12,51.2,51.01,51.04,342036.0,45.3809,45.452,45.2833,45.3099,342036.0
2015-11-03 13:00:00,51.04,51.12,51.01,51.09,466417.0,45.3099,45.3809,45.2833,45.3543,466417.0
2015-11-03 13:30:00,51.1,51.2,51.02,51.09,611007.0,45.3632,45.452,45.2922,45.3543,611007.0
2015-11-03 14:00:00,51.09,51.17,51.05,51.09,482841.0,45.3543,45.4253,45.3188,45.3543,482841.0
2015-11-03 14:30:00,51.09,51.11,50.95,50.99,515232.0,45.3543,45.3721,45.23,45.2655,515232.0
2015-11-03 15:00:00,50.99,51.13,50.92,51.09,578218.0,45.2655,45.3898,45.2034,45.3543,578218.0
2015-11-03 15:30:00,51.1,51.15,50.99,50.99,1691574.0,45.3632,45.4076,45.2655,45.2655,1691574.0
2015-11-04 09:30:00,51.26,51.26,50.47,50.73,802516.0,45.6265,45.6265,44.9233,45.1547,802516.0
2015-11-04 10:00:00,50.72,50.96,50.51,50.74,536165.0,45.1458,45.3595,44.9589,45.1636,536165.0
2015-11-04 10:30:00,50.75,50.8,50.64,50.71,300919.0,45.1725,45.217,45.0746,45.1369,300919.0
2015-11-04 11:00:00,50.71,50.73,50.54,50.67,388615.0,45.1369,45.1547,44.9856,45.1013,388615.0
2015-11-04 11:30:00,50.66,50.82,50.65,50.68,313645.0,45.0924,45.2348,45.0835,45.1102,313645.0
2015-11-04 12:00:00,50.68,50.81,50.63,50.77,411492.0,45.1102,45.2259,45.0657,45.1903,411492.0
2015-11-04 12:30:00,50.78,50.85,50.7,50.85,257900.0,45.1992,45.2615,45.128,45.2615,257900.0
2015-11-04 13:00:00,50.84,50.85,50.49,50.52,484585.0,45.2526,45.2615,44.9411,44.9678,484585.0
2015-11-04 13:30:00,50.52,50.68,50.49,50.54,237421.0,44.9678,45.1102,44.9411,44.9856,237421.0
2015-11-04 14:00:00,50.54,50.7,50.51,50.7,316850.0,44.9856,45.128,44.9589,45.128,316850.0
2015-11-04 14:30:00,50.69,50.9,50.69,50.89,363815.0,45.1191,45.3061,45.1191,45.2972,363815.0
2015-11-04 15:00:00,50.89,50.89,50.66,50.67,415449.0,45.2972,45.2972,45.0924,45.1013,415449.0
2015-11-04 15:30:00,50.68,50.71,50.61,50.63,926104.0,45.1102,45.1369,45.0479,45.0657,926104.0
2015-11-05 09:30:00,50.83,51.15,50.71,51.0,663475.0,45.2437,45.5286,45.1369,45.3951,663475.0
2015-11-05 10:00:00,50.99,51.11,50.65,50.66,347055.0,45.3862,45.493,45.0835,45.0924,347055.0
2015-11-05 10:30:00,50.67,50.71,50.32,50.46,430444.0,45.1013,45.1369,44.7898,44.9144,430444.0
2015-11-05 11:00:00,50.47,50.5,50.4,50.48,233815.0,44.9233,44.95,44.861,44.9322,233815.0
2015-11-05 11:30:00,50.49,50.6,50.4,50.6,247923.0,44.9411,45.039,44.861,45.039,247923.0
2015-11-05 12:00:00,50.61,50.68,50.54,50.6,199142.0,45.0479,45.1102,44.9856,45.039,199142.0
2015-11-05 12:30:00,50.61,50.66,50.53,50.63,117537.0,45.0479,45.0924,44.9767,45.0657,117537.0
2015-11-05 13:00:00,50.63,50.68,50.54,50.56,133618.0,45.0657,45.1102,44.9856,45.0034,133618.0
2015-11-05 13:30:00,50.56,50.65,50.54,50.63,245863.0,45.0034,45.0835,44.9856,45.0657,245863.0
2015-11-05 14:00:00,50.63,50.65,50.49,50.54,264973.0,45.0657,45.0835,44.9411,44.9856,264973.0
2015-11-05 14:30:00,50.54,50.57,50.46,50.49,532780.0,44.9856,45.0123,44.9144,44.9411,532780.0
2015-11-05 15:00:00,50.5,50.64,50.49,50.6,704395.0,44.95,45.0746,44.9411,45.039,704395.0
2015-11-05 15:30:00,50.6,50.63,50.48,50.53,813659.0,45.039,45.0657,44.9322,44.9767,813659.0
2015-11-06 09:30:00,50.53,51.48,50.45,51.19,1318749.0,44.9767,45.8223,44.9055,45.5642,1318749.0
2015-11-06 10:00:00,51.19,51.2,50.91,51.14,588855.0,45.5642,45.5731,45.315,45.5197,588855.0
2015-11-06 10:30:00,51.14,51.22,51.0,51.05,410042.0,45.5197,45.5909,45.3951,45.4396,410042.0
2015-11-06 11:00:00,51.04,51.07,50.91,50.91,239189.0,45.4307,45.4574,45.315,45.315,239189.0
2015-11-06 11:30:00,50.91,51.06,50.91,50.97,228948.0,45.315,45.4485,45.315,45.3684,228948.0
2015-11-06 12:00:00,50.96,51.12,50.94,50.97,199178.0,45.3595,45.5019,45.3417,45.3684,199178.0
2015-11-06 12:30:00,50.97,51.08,50.9,50.94,152678.0,45.3684,45.4663,45.3061,45.3417,152678.0
2015-11-06 13:00:00,50.94,51.16,50.93,51.16,265164.0,45.3417,45.5375,45.3328,45.5375,265164.0
2015-11-06 13:30:00,51.17,51.22,51.1,51.2,259112.0,45.5464,45.5909,45.4841,45.5731,259112.0
2015-11-06 14:00:00,51.2,51.25,51.1,51.16,314104.0,45.5731,45.6176,45.4841,45.5375,314104.0
2015-11-06 14:30:00,51.16,51.2,51.02,51.18,244069.0,45.5375,45.5731,45.4129,45.5553,244069.0
2015-11-06 15:00:00,51.19,51.21,51.13,51.2,352769.0,45.5642,45.582,45.5108,45.5731,352769.0
2015-11-06 15:30:00,51.19,51.25,51.15,51.22,846361.0,45.5642,45.6176,45.5286,45.5909,846361.0
2015-11-09 09:30:00,50.93,50.95,50.37,50.7,680050.0,45.3328,45.3506,44.8343,45.128,680050.0
2015-11-09 10:00:00,50.69,50.76,50.46,50.5,353678.0,45.1191,45.1814,44.9144,44.95,353678.0
2015-11-09 10:30:00,50.49,50.73,50.46,50.62,398165.0,44.9411,45.1547,44.9144,45.0568,398165.0
2015-11-09 11:00:00,50.61,50.66,50.46,50.48,335100.0,45.0479,45.0924,44.9144,44.9322,335100.0
2015-11-09 11:30:00,50.49,50.55,50.28,50.29,323002.0,44.9411,44.9945,44.7542,44.7631,323002.0
2015-11-09 12:00:00,50.29,50.51,50.23,50.46,180753.0,44.7631,44.9589,44.7097,44.9144,180753.0
2015-11-09 12:30:00,50.46,50.61,50.37,50.57,183734.0,44.9144,45.0479,44.8343,45.0123,183734.0
2015-11-09 13:00:00,50.58,50.66,50.52,50.64,223431.0,45.0212,45.0924,44.9678,45.0746,223431.0
2015-11-09 13:30:00,50.64,50.83,50.55,50.81,364776.0,45.0746,45.2437,44.9945,45.2259,364776.0
2015-11-09 14:00:00,50.82,50.82,50.65,50.69,281386.0,45.2348,45.2348,45.0835,45.1191,281386.0
2015-11-09 14:30:00,50.68,50.75,50.6,50.62,302640.0,45.1102,45.1725,45.039,45.0568,302640.0
2015-11-09 15:00:00,50.63,50.73,50.54,50.7,306554.0,45.0657,45.1547,44.9856,45.128,306554.0
2015-11-09 15:30:00,50.7,50.75,50.59,50.64,780135.0,45.128,45.1725,45.0301,45.0746,780135.0
2015-11-10 09:30:00,50.6,51.0,50.6,50.71,714590.0,45.039,45.3951,45.039,45.1369,714590.0
2015-11-10 10:00:00,50.72,50.77,50.54,50.59,445174.0,45.1458,45.1903,44.9856,45.0301,445174.0
2015-11-10 10:30:00,50.58,50.6,50.29,50.38,322204.0,45.0212,45.039,44.7631,44.8432,322204.0
2015-11-10 11:00:00,50.39,50.45,49.55,49.85,1105025.0,44.8521,44.9055,44.1044,44.3715,1105025.0
2015-11-10 11:30:00,49.87,50.27,49.86,50.24,296738.0,44.3893,44.7453,44.3804,44.7186,296738.0
2015-11-10 12:00:00,50.25,50.48,50.18,50.44,182270.0,44.7275,44.9322,44.6652,44.8966,182270.0
2015-11-10 12:30:00,50.44,50.59,50.36,50.53,236339.0,44.8966,45.0301,44.8254,44.9767,236339.0
2015-11-10 13:00:00,50.53,50.62,50.45,50.46,194287.0,44.9767,45.0568,44.9055,44.9144,194287.0
2015-11-10 13:30:00,50.47,50.55,50.41,50.48,189765.0,44.9233,44.9945,44.8699,44.9322,189765.0
2015-11-10 14:00:00,50.49,50.5,50.37,50.43,216883.0,44.9411,44.95,44.8343,44.8877,216883.0
2015-11-10 14:30:00,50.43,50.48,50.35,50.36,613360.0,44.8877,44.9322,44.8165,44.8254,613360.0
2015-11-10 15:00:00,50.36,50.45,50.35,50.44,677310.0,44.8254,44.9055,44.8165,44.8966,677310.0
2015-11-10 15:30:00,50.43,50.46,50.27,50.33,1049239.0,44.8877,44.9144,44.7453,44.7987,1049239.0
2015-11-11 09:30:00,50.46,50.61,50.41,50.42,727258.0,44.9144,45.0479,44.8699,44.8788,727258.0
2015-11-11 10:00:00,50.42,50.53,50.31,50.51,330117.0,44.8788,44.9767,44.7809,44.9589,330117.0
2015-11-11 10:30:00,50.5,50.6,50.41,50.48,616229.0,44.95,45.039,44.8699,44.9322,616229.0
2015-11-11 11:00:00,50.47,50.51,50.43,50.45,281423.0,44.9233,44.9589,44.8877,44.9055,281423.0
2015-11-11 11:30:00,50.45,50.51,50.45,50.48,223689.0,44.9055,44.9589,44.9055,44.9322,223689.0
2015-11-11 12:00:00,50.49,50.69,50.46,50.63,324475.0,44.9411,45.1191,44.9144,45.0657,324475.0
2015-11-11 12:30:00,50.64,50.73,50.61,50.69,357568.0,45.0746,45.1547,45.0479,45.1191,357568.0
2015-11-11 13:00:00,50.7,50.72,50.35,50.4,272670.0,45.128,45.1458,44.8165,44.861,272670.0
2015-11-11 13:30:00,50.4,50.41,50.29,50.3,166901.0,44.861,44.8699,44.7631,44.772,166901.0
2015-11-11 14:00:00,50.3,50.31,50.16,50.28,195614.0,44.772,44.7809,44.6474,44.7542,195614.0
2015-11-11 14:30:00,50.29,50.32,50.2,50.25,267636.0,44.7631,44.7898,44.683,44.7275,267636.0
2015-11-11 15:00:00,50.24,50.27,50.08,50.14,650893.0,44.7186,44.7453,44.5762,44.6296,650893.0
2015-11-11 15:30:00,50.14,50.16,49.96,49.97,1126219.0,44.6296,44.6474,44.4694,44.4783,1126219.0
2015-11-12 09:30:00,49.99,50.43,49.97,50.12,1018075.0,44.4961,44.8877,44.4783,44.6118,1018075.0
2015-11-12 10:00:00,50.14,50.22,49.9,50.07,624083.0,44.6296,44.7008,44.416,44.5673,624083.0
2015-11-12 10:30:00,50.07,50.27,50.03,50.15,826224.0,44.5673,44.7453,44.5317,44.6385,826224.0
2015-11-12 11:00:00,50.15,50.16,50.0,50.03,470407.0,44.6385,44.6474,44.505,44.5317,470407.0
2015-11-12 11:30:00,50.03,50.04,50.0,50.02,399291.0,44.5317,44.5406,44.505,44.5228,399291.0
2015-11-12 12:00:00,50.03,50.03,49.92,49.98,601784.0,44.5317,44.5317,44.4338,44.4872,601784.0
2015-11-12 12:30:00,49.97,50.21,49.96,50.15,354456.0,44.4783,44.6919,44.4694,44.6385,354456.0
2015-11-12 13:00:00,50.15,50.23,50.11,50.14,381680.0,44.6385,44.7097,44.6029,44.6296,381680.0
2015-11-12 13:30:00,50.15,50.22,50.1,50.15,469683.0,44.6385,44.7008,44.594,44.6385,469683.0
2015-11-12 14:00:00,50.15,50.21,50.11,50.15,466266.0,44.6385,44.6919,44.6029,44.6385,466266.0
2015-11-12 14:30:00,50.16,50.16,49.98,50.05,384303.0,44.6474,44.6474,44.4872,44.5495,384303.0
2015-11-12 15:00:00,50.04,50.15,49.99,50.08,743039.0,44.5406,44.6385,44.4961,44.5762,743039.0
2015-11-12 15:30:00,50.08,50.11,49.93,49.98,1317093.0,44.5762,44.6029,44.4427,44.4872,1317093.0
2015-11-13 09:30:00,49.82,50.08,49.01,49.05,1095589.0,44.3447,44.5762,43.6238,43.6594,1095589.0
2015-11-13 10:00:00,49.05,49.19,48.77,49.0,888979.0,43.6594,43.784,43.4101,43.6149,888979.0
2015-11-13 10:30:00,48.99,49.06,48.75,49.05,432474.0,43.606,43.6683,43.3923,43.6594,432474.0
2015-11-13 11:00:00,49.06,49.41,48.99,49.38,543833.0,43.6683,43.9798,43.606,43.9531,543833.0
2015-11-13 11:30:00,49.36,49.52,49.31,49.48,266475.0,43.9353,44.0777,43.8908,44.0421,266475.0
2015-11-13 12:00:00,49.48,49.63,49.42,49.43,296777.0,44.0421,44.1756,43.9887,43.9976,296777.0
2015-11-13 12:30:00,49.43,49.54,49.24,49.41,370498.0,43.9976,44.0955,43.8285,43.9798,370498.0
2015-11-13 13:00:00,49.41,49.43,49.21,49.37,427028.0,43.9798,43.9976,43.8018,43.9442,427028.0
2015-11-13 13:30:00,49.37,49.42,49.23,49.3,449630.0,43.9442,43.9887,43.8196,43.8819,449630.0
2015-11-13 14:00:00,49.3,49.32,49.07,49.1,418535.0,43.8819,43.8997,43.6772,43.7039,418535.0
2015-11-13 14:30:00,49.1,49.24,48.91,48.93,335424.0,43.7039,43.8285,43.5348,43.5526,335424.0
2015-11-13 15:00:00,48.93,49.17,48.92,49.03,458792.0,43.5526,43.7662,43.5437,43.6416,458792.0
2015-11-13 15:30:00,49.02,49.16,48.97,48.98,999879.0,43.6327,43.7573,43.5882,43.5971,999879.0
2015-11-16 09:30:00,47.86,48.15,47.27,47.99,2333607.0,42.6002,42.8583,42.075,42.7159,2333607.0
2015-11-16 10:00:00,48.0,48.05,47.74,47.78,1163147.0,42.7248,42.7693,42.4933,42.5289,1163147.0
2015-11-16 10:30:00,47.79,47.85,47.31,47.5,783326.0,42.5378,42.5913,42.1106,42.2797,783326.0
2015-11-16 11:00:00,47.5,47.61,47.08,47.12,1022875.0,42.2797,42.3776,41.9059,41.9415,1022875.0
2015-11-16 11:30:00,47.12,47.24,47.01,47.04,902844.0,41.9415,42.0483,41.8436,41.8703,902844.0
2015-11-16 12:00:00,47.04,47.34,47.04,47.34,537821.0,41.8703,42.1373,41.8703,42.1373,537821.0
2015-11-16 12:30:00,47.34,47.68,47.33,47.66,513490.0,42.1373,42.4399,42.1284,42.4221,513490.0
2015-11-16 13:00:00,47.66,47.8,47.53,47.76,470531.0,42.4221,42.5467,42.3064,42.5111,470531.0
2015-11-16 13:30:00,47.76,47.81,47.7,47.72,393667.0,42.5111,42.5556,42.4577,42.4755,393667.0
2015-11-16 14:00:00,47.73,47.79,47.64,47.72,319168.0,42.4844,42.5378,42.4043,42.4755,319168.0
2015-11-16 14:30:00,47.72,47.84,47.66,47.83,603651.0,42.4755,42.5824,42.4221,42.5735,603651.0
2015-11-16 15:00:00,47.84,48.05,47.83,47.99,874680.0,42.5824,42.7693,42.5735,42.7159,874680.0
2015-11-16 15:30:00,48.0,48.11,47.85,47.93,1560396.0,42.7248,42.8227,42.5913,42.6625,1560396.0
2015-11-17 09:30:00,48.1,48.79,48.05,48.74,1271430.0,42.8138,43.4279,42.7693,43.3834,1271430.0
2015-11-17 10:00:00,48.74,48.93,48.66,48.92,811961.0,43.3834,43.5526,43.3122,43.5437,811961.0
2015-11-17 10:30:00,48.91,48.94,48.57,48.68,537176.0,43.5348,43.5615,43.2321,43.33,537176.0
2015-11-17 11:00:00,48.67,48.91,48.67,48.8,447815.0,43.3211,43.5348,43.3211,43.4368,447815.0
2015-11-17 11:30:00,48.81,49.01,48.81,48.94,378525.0,43.4457,43.6238,43.4457,43.5615,378525.0
2015-11-17 12:00:00,48.93,49.06,48.84,48.91,375584.0,43.5526,43.6683,43.4725,43.5348,375584.0
2015-11-17 12:30:00,48.91,49.02,48.85,48.86,256814.0,43.5348,43.6327,43.4814,43.4903,256814.0
2015-11-17 13:00:00,48.86,49.0,48.42,48.5,651513.0,43.4903,43.6149,43.0986,43.1698,651513.0
2015-11-17 13:30:00,48.49,48.73,48.25,48.5,768832.0,43.1609,43.3745,42.9473,43.1698,768832.0
2015-11-17 14:00:00,48.51,48.78,48.29,48.3,605025.0,43.1787,43.419,42.9829,42.9918,605025.0
2015-11-17 14:30:00,48.3,48.34,47.79,48.0,897903.0,42.9918,43.0274,42.5378,42.7248,897903.0
2015-11-17 15:00:00,48.0,48.03,47.8,47.85,796716.0,42.7248,42.7515,42.5467,42.5913,796716.0
2015-11-17 15:30:00,47.85,48.02,47.72,47.76,1848372.0,42.5913,42.7426,42.4755,42.5111,1848372.0
2015-11-18 09:30:00,47.83,47.99,47.04,47.05,1116801.0,42.5735,42.7159,41.8703,41.8792,1116801.0
2015-11-18 10:00:00,47.05,47.19,46.65,46.71,1159394.0,41.8792,42.0038,41.5231,41.5765,1159394.0
2015-11-18 10:30:00,46.71,47.0,46.66,46.87,815074.0,41.5765,41.8347,41.532,41.719,815074.0
2015-11-18 11:00:00,46.87,47.18,46.84,47.06,740438.0,41.719,41.9949,41.6923,41.8881,740438.0
2015-11-18 11:30:00,47.06,47.53,47.06,47.53,1019334.0,41.8881,42.3064,41.8881,42.3064,1019334.0
2015-11-18 12:00:00,47.53,47.74,47.42,47.59,786959.0,42.3064,42.4933,42.2085,42.3598,786959.0
2015-11-18 12:30:00,47.6,47.73,47.47,47.7,364990.0,42.3687,42.4844,42.253,42.4577,364990.0
2015-11-18 13:00:00,47.71,47.89,47.67,47.75,375819.0,42.4666,42.6269,42.431,42.5022,375819.0
2015-11-18 13:30:00,47.76,47.87,47.57,47.58,451488.0,42.5111,42.6091,42.342,42.3509,451488.0
2015-11-18 14:00:00,47.58,47.8,47.52,47.65,606261.0,42.3509,42.5467,42.2975,42.4132,606261.0
2015-11-18 14:30:00,47.65,47.7,47.55,47.7,463692.0,42.4132,42.4577,42.3242,42.4577,463692.0
2015-11-18 15:00:00,47.7,47.73,47.56,47.61,723380.0,42.4577,42.4844,42.3331,42.3776,723380.0
2015-11-18 15:30:00,47.61,47.82,47.6,47.76,1054668.0,42.3776,42.5645,42.3687,42.5111,1054668.0
2015-11-19 09:30:00,48.2,48.5,48.01,48.4,957604.0,42.9028,43.1698,42.7337,43.0808,957604.0
2015-11-19 10:00:00,48.4,48.73,48.38,48.6,999357.0,43.0808,43.3745,43.063,43.2588,999357.0
2015-11-19 10:30:00,48.6,48.63,48.48,48.57,616103.0,43.2588,43.2855,43.152,43.2321,616103.0
2015-11-19 11:00:00,48.57,48.75,48.52,48.67,466894.0,43.2321,43.3923,43.1876,43.3211,466894.0
2015-11-19 11:30:00,48.67,48.76,48.6,48.73,427837.0,43.3211,43.4012,43.2588,43.3745,427837.0
2015-11-19 12:00:00,48.73,48.74,48.53,48.54,455426.0,43.3745,43.3834,43.1965,43.2054,455426.0
2015-11-19 12:30:00,48.54,48.58,48.34,48.57,374989.0,43.2054,43.241,43.0274,43.2321,374989.0
2015-11-19 13:00:00,48.58,48.67,48.5,48.55,235979.0,43.241,43.3211,43.1698,43.2143,235979.0
2015-11-19 13:30:00,48.55,48.55,48.35,48.41,244395.0,43.2143,43.2143,43.0363,43.0897,244395.0
2015-11-19 14:00:00,48.42,48.51,48.35,48.39,261059.0,43.0986,43.1787,43.0363,43.0719,261059.0
2015-11-19 14:30:00,48.39,48.53,48.38,48.44,362894.0,43.0719,43.1965,43.063,43.1164,362894.0
2015-11-19 15:00:00,48.44,48.56,48.39,48.55,819860.0,43.1164,43.2232,43.0719,43.2143,819860.0
2015-11-19 15:30:00,48.55,48.6,48.47,48.5,865258.0,43.2143,43.2588,43.1431,43.1698,865258.0
2015-11-20 09:30:00,48.47,48.8,48.43,48.6,871014.0,43.1431,43.4368,43.1075,43.2588,871014.0
2015-11-20 10:00:00,48.6,48.78,48.55,48.57,430551.0,43.2588,43.419,43.2143,43.2321,430551.0
2015-11-20 10:30:00,48.57,48.74,48.56,48.7,654506.0,43.2321,43.3834,43.2232,43.3478,654506.0
2015-11-20 11:00:00,48.7,48.78,48.64,48.76,543878.0,43.3478,43.419,43.2944,43.4012,543878.0
2015-11-20 11:30:00,48.75,48.78,48.7,48.71,421140.0,43.3923,43.419,43.3478,43.3567,421140.0
2015-11-20 12:00:00,48.7,48.87,48.7,48.79,545569.0,43.3478,43.4992,43.3478,43.4279,545569.0
2015-11-20 12:30:00,48.79,48.84,48.7,48.71,303446.0,43.4279,43.4725,43.3478,43.3567,303446.0
2015-11-20 13:00:00,48.71,48.71,48.55,48.56,306104.0,43.3567,43.3567,43.2143,43.2232,306104.0
2015-11-20 13:30:00,48.56,48.65,48.52,48.61,290097.0,43.2232,43.3033,43.1876,43.2677,290097.0
2015-11-20 14:00:00,48.61,48.83,48.6,48.78,347767.0,43.2677,43.4635,43.2588,43.419,347767.0
2015-11-20 14:30:00,48.77,48.81,48.62,48.63,285548.0,43.4101,43.4457,43.2766,43.2855,285548.0
2015-11-20 15:00:00,48.63,48.71,48.57,48.67,269765.0,43.2855,43.3567,43.2321,43.3211,269765.0
2015-11-20 15:30:00,48.68,48.8,48.65,48.77,556026.0,43.33,43.4368,43.3033,43.4101,556026.0
2015-11-23 09:30:00,49.0,49.1,48.4,48.67,878480.0,43.6149,43.7039,43.0808,43.3211,878480.0
2015-11-23 10:00:00,48.67,49.01,48.56,49.0,608807.0,43.3211,43.6238,43.2232,43.6149,608807.0
2015-11-23 10:30:00,49.0,49.1,48.98,49.0,384477.0,43.6149,43.7039,43.5971,43.6149,384477.0
2015-11-23 11:00:00,49.0,49.07,48.92,48.99,438453.0,43.6149,43.6772,43.5437,43.606,438453.0
2015-11-23 11:30:00,48.98,49.06,48.93,48.97,211510.0,43.5971,43.6683,43.5526,43.5882,211510.0
2015-11-23 12:00:00,48.96,49.0,48.71,48.81,195965.0,43.5793,43.6149,43.3567,43.4457,195965.0
2015-11-23 12:30:00,48.79,49.0,48.74,48.98,279837.0,43.4279,43.6149,43.3834,43.5971,279837.0
2015-11-23 13:00:00,48.99,49.02,48.86,48.89,299038.0,43.606,43.6327,43.4903,43.517,299038.0
2015-11-23 13:30:00,48.88,49.19,48.87,49.04,303416.0,43.5081,43.784,43.4992,43.6505,303416.0
2015-11-23 14:00:00,49.05,49.06,48.65,48.74,377573.0,43.6594,43.6683,43.3033,43.3834,377573.0
2015-11-23 14:30:00,48.73,48.77,48.64,48.65,336157.0,43.3745,43.4101,43.2944,43.3033,336157.0
2015-11-23 15:00:00,48.65,48.82,48.59,48.78,449086.0,43.3033,43.4546,43.2499,43.419,449086.0
2015-11-23 15:30:00,48.79,48.82,48.66,48.74,751162.0,43.4279,43.4546,43.3122,43.3834,751162.0
2015-11-24 09:30:00,47.36,48.0,46.94,47.51,1343963.0,42.1551,42.7248,41.7813,42.2886,1343963.0
2015-11-24 10:00:00,47.51,47.57,47.03,47.06,1142310.0,42.2886,42.342,41.8614,41.8881,1142310.0
2015-11-24 10:30:00,47.05,47.13,46.79,46.81,1011009.0,41.8792,41.9504,41.6477,41.6655,1011009.0
2015-11-24 11:00:00,46.81,47.01,46.67,46.97,1088754.0,41.6655,41.8436,41.5409,41.808,1088754.0
2015-11-24 11:30:00,46.97,47.36,46.82,47.34,1295736.0,41.808,42.1551,41.6744,42.1373,1295736.0
2015-11-24 12:00:00,47.35,47.42,46.97,47.11,700797.0,42.1462,42.2085,41.808,41.9326,700797.0
2015-11-24 12:30:00,47.1,47.12,46.79,47.07,600329.0,41.9237,41.9415,41.6477,41.897,600329.0
2015-11-24 13:00:00,47.07,47.24,47.03,47.05,604260.0,41.897,42.0483,41.8614,41.8792,604260.0
2015-11-24 13:30:00,47.06,47.27,47.0,47.23,478913.0,41.8881,42.075,41.8347,42.0394,478913.0
2015-11-24 14:00:00,47.25,47.28,47.1,47.18,383191.0,42.0572,42.0839,41.9237,41.9949,383191.0
2015-11-24 14:30:00,47.18,47.39,47.14,47.35,326572.0,41.9949,42.1818,41.9593,42.1462,326572.0
2015-11-24 15:00:00,47.35,47.37,47.25,47.29,438298.0,42.1462,42.164,42.0572,42.0928,438298.0
2015-11-24 15:30:00,47.29,47.29,47.19,47.24,714278.0,42.0928,42.0928,42.0038,42.0483,714278.0
2015-11-25 09:30:00,47.45,47.62,47.01,47.25,825957.0,42.2352,42.3865,41.8436,42.0572,825957.0
2015-11-25 10:00:00,47.25,47.27,46.92,46.98,370050.0,42.0572,42.075,41.7635,41.8169,370050.0
2015-11-25 10:30:00,46.97,46.99,46.74,46.82,530091.0,41.808,41.8258,41.6032,41.6744,530091.0
2015-11-25 11:00:00,46.82,46.95,46.74,46.79,279498.0,41.6744,41.7902,41.6032,41.6477,279498.0
2015-11-25 11:30:00,46.79,46.82,46.37,46.67,729198.0,41.6477,41.6744,41.2739,41.5409,729198.0
2015-11-25 12:00:00,46.66,46.83,46.66,46.66,326359.0,41.532,41.6834,41.532,41.532,326359.0
2015-11-25 12:30:00,46.65,46.73,46.53,46.69,410481.0,41.5231,41.5943,41.4163,41.5587,410481.0
2015-11-25 13:00:00,46.69,46.75,46.66,46.72,268879.0,41.5587,41.6121,41.532,41.5854,268879.0
2015-11-25 13:30:00,46.72,46.81,46.65,46.79,246023.0,41.5854,41.6655,41.5231,41.6477,246023.0
2015-11-25 14:00:00,46.8,46.81,46.75,46.77,257103.0,41.6566,41.6655,41.6121,41.6299,257103.0
2015-11-25 14:30:00,46.78,46.85,46.74,46.83,280050.0,41.6388,41.7012,41.6032,41.6834,280050.0
2015-11-25 15:00:00,46.83,46.85,46.73,46.75,421534.0,41.6834,41.7012,41.5943,41.6121,421534.0
2015-11-25 15:30:00,46.75,46.88,46.75,46.87,778085.0,41.6121,41.7279,41.6121,41.719,778085.0
2015-11-27 09:30:00,46.99,47.19,46.82,46.98,557616.0,41.8258,42.0038,41.6744,41.8169,557616.0
2015-11-27 10:00:00,46.97,47.47,46.78,47.41,473320.0,41.808,42.253,41.6388,42.1996,473320.0
2015-11-27 10:30:00,47.41,47.45,47.18,47.35,204469.0,42.1996,42.2352,41.9949,42.1462,204469.0
2015-11-27 11:00:00,47.35,47.5,47.31,47.44,218498.0,42.1462,42.2797,42.1106,42.2263,218498.0
2015-11-27 11:30:00,47.44,47.5,47.27,47.29,278169.0,42.2263,42.2797,42.075,42.0928,278169.0
2015-11-27 12:00:00,47.3,47.4,47.24,47.26,179173.0,42.1017,42.1907,42.0483,42.0661,179173.0
2015-11-27 12:30:00,47.26,47.32,47.07,47.15,421149.0,42.0661,42.1195,41.897,41.9682,421149.0
2015-11-30 09:30:00,47.21,47.44,46.65,46.94,634641.0,42.0216,42.2263,41.5231,41.7813,634641.0
2015-11-30 10:00:00,46.93,46.93,46.53,46.68,562348.0,41.7724,41.7724,41.4163,41.5498,562348.0
2015-11-30 10:30:00,46.68,46.91,46.66,46.7,308373.0,41.5498,41.7546,41.532,41.5676,308373.0
2015-11-30 11:00:00,46.69,46.8,46.59,46.59,318465.0,41.5587,41.6566,41.4697,41.4697,318465.0
2015-11-30 11:30:00,46.59,46.73,46.55,46.69,351438.0,41.4697,41.5943,41.4341,41.5587,351438.0
2015-11-30 12:00:00,46.69,46.86,46.62,46.75,244154.0,41.5587,41.7101,41.4964,41.6121,244154.0
2015-11-30 12:30:00,46.75,46.9,46.73,46.76,327466.0,41.6121,41.7457,41.5943,41.621,327466.0
2015-11-30 13:00:00,46.77,46.85,46.69,46.82,222233.0,41.6299,41.7012,41.5587,41.6744,222233.0
2015-11-30 13:30:00,46.81,46.81,46.6,46.65,538885.0,41.6655,41.6655,41.4786,41.5231,538885.0
2015-11-30 14:00:00,46.66,46.68,46.5,46.54,462818.0,41.532,41.5498,41.3896,41.4252,462818.0
2015-11-30 14:30:00,46.54,46.6,46.5,46.56,267610.0,41.4252,41.4786,41.3896,41.443,267610.0
2015-11-30 15:00:00,46.57,46.62,46.54,46.56,422498.0,41.4519,41.4964,41.4252,41.443,422498.0
2015-11-30 15:30:00,46.56,46.59,46.44,46.48,1281137.0,41.443,41.4697,41.3362,41.3718,1281137.0
2015-12-01 09:30:00,46.81,47.28,46.58,47.04,795081.0,41.6655,42.0839,41.4608,41.8703,795081.0
2015-12-01 10:00:00,47.02,47.05,46.81,47.03,352650.0,41.8525,41.8792,41.6655,41.8614,352650.0
2015-12-01 10:30:00,47.02,47.13,46.9,46.95,471222.0,41.8525,41.9504,41.7457,41.7902,471222.0
2015-12-01 11:00:00,46.95,47.11,46.93,47.06,256174.0,41.7902,41.9326,41.7724,41.8881,256174.0
2015-12-01 11:30:00,47.06,47.09,46.8,46.83,169434.0,41.8881,41.9148,41.6566,41.6834,169434.0
2015-12-01 12:00:00,46.83,47.0,46.82,46.98,138026.0,41.6834,41.8347,41.6744,41.8169,138026.0
2015-12-01 12:30:00,46.98,47.04,46.93,47.02,171438.0,41.8169,41.8703,41.7724,41.8525,171438.0
2015-12-01 13:00:00,47.03,47.05,46.91,47.04,192507.0,41.8614,41.8792,41.7546,41.8703,192507.0
2015-12-01 13:30:00,47.05,47.13,47.03,47.11,180568.0,41.8792,41.9504,41.8614,41.9326,180568.0
2015-12-01 14:00:00,47.11,47.3,47.11,47.3,251129.0,41.9326,42.1017,41.9326,42.1017,251129.0
2015-12-01 14:30:00,47.29,47.47,47.29,47.39,330076.0,42.0928,42.253,42.0928,42.1818,330076.0
2015-12-01 15:00:00,47.39,47.48,47.38,47.43,528496.0,42.1818,42.2619,42.1729,42.2174,528496.0
2015-12-01 15:30:00,47.43,47.7,47.41,47.67,1247499.0,42.2174,42.4577,42.1996,42.431,1247499.0
2015-12-02 09:30:00,49.24,49.33,48.76,49.09,2613206.0,43.8285,43.9086,43.4012,43.695,2613206.0
2015-12-02 10:00:00,49.1,49.28,48.87,49.04,1307389.0,43.7039,43.8641,43.4992,43.6505,1307389.0
2015-12-02 10:30:00,49.03,49.16,48.95,49.13,1087485.0,43.6416,43.7573,43.5704,43.7306,1087485.0
2015-12-02 11:00:00,49.12,49.16,48.88,49.13,663080.0,43.7217,43.7573,43.5081,43.7306,663080.0
2015-12-02 11:30:00,49.13,49.18,48.94,48.98,513653.0,43.7306,43.7751,43.5615,43.5971,513653.0
2015-12-02 12:00:00,48.99,49.1,48.77,48.92,284217.0,43.606,43.7039,43.4101,43.5437,284217.0
2015-12-02 12:30:00,48.92,49.01,48.88,48.89,399339.0,43.5437,43.6238,43.5081,43.517,399339.0
2015-12-02 13:00:00,48.88,49.04,48.85,48.99,345453.0,43.5081,43.6505,43.4814,43.606,345453.0
2015-12-02 13:30:00,48.99,49.04,48.73,48.76,371459.0,43.606,43.6505,43.3745,43.4012,371459.0
2015-12-02 14:00:00,48.77,48.77,48.45,48.56,393022.0,43.4101,43.4101,43.1253,43.2232,393022.0
2015-12-02 14:30:00,48.55,48.64,48.21,48.3,520110.0,43.2143,43.2944,42.9117,42.9918,520110.0
2015-12-02 15:00:00,48.3,48.59,48.18,48.53,728066.0,42.9918,43.2499,42.885,43.1965,728066.0
2015-12-02 15:30:00,48.53,48.62,48.31,48.34,1877626.0,43.1965,43.2766,43.0007,43.0274,1877626.0
2015-12-03 09:30:00,48.42,48.99,48.18,48.93,828551.0,43.0986,43.606,42.885,43.5526,828551.0
2015-12-03 10:00:00,48.94,48.94,48.41,48.61,595194.0,43.5615,43.5615,43.0897,43.2677,595194.0
2015-12-03 10:30:00,48.61,48.71,48.48,48.55,380645.0,43.2677,43.3567,43.152,43.2143,380645.0
2015-12-03 11:00:00,48.55,48.66,48.46,48.56,294758.0,43.2143,43.3122,43.1342,43.2232,294758.0
2015-12-03 11:30:00,48.56,48.56,48.0,48.14,282496.0,43.2232,43.2232,42.7248,42.8494,282496.0
2015-12-03 12:00:00,48.14,48.22,47.85,47.94,358857.0,42.8494,42.9206,42.5913,42.6714,358857.0
2015-12-03 12:30:00,47.94,48.13,47.89,47.93,278928.0,42.6714,42.8405,42.6269,42.6625,278928.0
2015-12-03 13:00:00,47.94,48.28,47.85,48.25,382876.0,42.6714,42.974,42.5913,42.9473,382876.0
2015-12-03 13:30:00,48.27,48.28,47.96,47.98,390786.0,42.9651,42.974,42.6892,42.707,390786.0
2015-12-03 14:00:00,47.98,48.37,47.91,48.26,713684.0,42.707,43.0541,42.6447,42.9562,713684.0
2015-12-03 14:30:00,48.27,48.31,48.08,48.27,553184.0,42.9651,43.0007,42.796,42.9651,553184.0
2015-12-03 15:00:00,48.27,48.42,48.2,48.31,692473.0,42.9651,43.0986,42.9028,43.0007,692473.0
2015-12-03 15:30:00,48.31,48.54,48.14,48.22,3826828.0,43.0007,43.2054,42.8494,42.9206,3826828.0
2015-12-04 09:30:00,49.0,49.04,48.66,48.85,1839565.0,43.6149,43.6505,43.3122,43.4814,1839565.0
2015-12-04 10:00:00,48.85,49.3,48.81,49.12,1135546.0,43.4814,43.8819,43.4457,43.7217,1135546.0
2015-12-04 10:30:00,49.12,49.21,48.99,49.15,890274.0,43.7217,43.8018,43.606,43.7484,890274.0
2015-12-04 11:00:00,49.14,49.32,49.13,49.22,607052.0,43.7395,43.8997,43.7306,43.8107,607052.0
2015-12-04 11:30:00,49.22,49.26,49.11,49.13,481626.0,43.8107,43.8463,43.7128,43.7306,481626.0
2015-12-04 12:00:00,49.12,49.32,49.09,49.3,469898.0,43.7217,43.8997,43.695,43.8819,469898.0
2015-12-04 12:30:00,49.29,49.7,49.29,49.67,686784.0,43.873,44.2379,43.873,44.2112,686784.0
2015-12-04 13:00:00,49.67,49.75,49.56,49.57,561525.0,44.2112,44.2824,44.1133,44.1222,561525.0
2015-12-04 13:30:00,49.58,49.62,49.37,49.61,951874.0,44.1311,44.1667,43.9442,44.1578,951874.0
2015-12-04 14:00:00,49.61,49.63,49.38,49.4,761033.0,44.1578,44.1756,43.9531,43.9709,761033.0
2015-12-04 14:30:00,49.4,49.64,49.39,49.63,446246.0,43.9709,44.1845,43.962,44.1756,446246.0
2015-12-04 15:00:00,49.63,49.75,49.58,49.73,726243.0,44.1756,44.2824,44.1311,44.2646,726243.0
2015-12-04 15:30:00,49.74,49.8,49.57,49.77,1864716.0,44.2735,44.3269,44.1222,44.3002,1864716.0
2015-12-07 09:30:00,50.27,51.55,50.19,50.99,2250936.0,44.7453,45.8846,44.6741,45.3862,2250936.0
2015-12-07 10:00:00,50.99,51.24,50.98,51.05,987985.0,45.3862,45.6087,45.3773,45.4396,987985.0
2015-12-07 10:30:00,51.06,51.34,51.02,51.27,918669.0,45.4485,45.6977,45.4129,45.6354,918669.0
2015-12-07 11:00:00,51.27,51.28,50.82,50.91,1190068.0,45.6354,45.6443,45.2348,45.315,1190068.0
2015-12-07 11:30:00,50.9,51.16,50.9,51.11,836592.0,45.3061,45.5375,45.3061,45.493,836592.0
2015-12-07 12:00:00,51.1,51.24,51.02,51.16,608627.0,45.4841,45.6087,45.4129,45.5375,608627.0
2015-12-07 12:30:00,51.15,51.2,51.0,51.14,540233.0,45.5286,45.5731,45.3951,45.5197,540233.0
2015-12-07 13:00:00,51.14,51.41,51.07,51.36,440969.0,45.5197,45.76,45.4574,45.7155,440969.0
2015-12-07 13:30:00,51.35,51.49,51.28,51.42,455427.0,45.7066,45.8312,45.6443,45.7689,455427.0
2015-12-07 14:00:00,51.41,51.5,51.31,51.45,365895.0,45.76,45.8401,45.671,45.7956,365895.0
2015-12-07 14:30:00,51.45,51.54,51.36,51.48,709439.0,45.7956,45.8757,45.7155,45.8223,709439.0
2015-12-07 15:00:00,51.47,51.76,51.33,51.56,1181676.0,45.8134,46.0715,45.6888,45.8935,1181676.0
2015-12-07 15:30:00,51.55,51.82,51.54,51.79,2105263.0,45.8846,46.1249,45.8757,46.0982,2105263.0
2015-12-08 09:30:00,51.33,51.82,50.97,51.16,2031553.0,45.6888,46.1249,45.3684,45.5375,2031553.0
2015-12-08 10:00:00,51.16,51.18,50.5,50.67,1083380.0,45.5375,45.5553,44.95,45.1013,1083380.0
2015-12-08 10:30:00,50.67,51.15,50.53,51.01,1069209.0,45.1013,45.5286,44.9767,45.404,1069209.0
2015-12-08 11:00:00,51.01,51.21,50.5,50.52,905014.0,45.404,45.582,44.95,44.9678,905014.0
2015-12-08 11:30:00,50.52,50.52,50.05,50.17,819040.0,44.9678,44.9678,44.5495,44.6563,819040.0
2015-12-08 12:00:00,50.18,50.42,50.14,50.34,727327.0,44.6652,44.8788,44.6296,44.8076,727327.0
2015-12-08 12:30:00,50.33,50.34,50.06,50.24,513339.0,44.7987,44.8076,44.5584,44.7186,513339.0
2015-12-08 13:00:00,50.23,50.39,50.01,50.12,572285.0,44.7097,44.8521,44.5139,44.6118,572285.0
2015-12-08 13:30:00,50.12,50.21,49.89,50.09,837930.0,44.6118,44.6919,44.4071,44.5851,837930.0
2015-12-08 14:00:00,50.07,50.48,50.07,50.48,455758.0,44.5673,44.9322,44.5673,44.9322,455758.0
2015-12-08 14:30:00,50.48,50.58,50.23,50.37,606672.0,44.9322,45.0212,44.7097,44.8343,606672.0
2015-12-08 15:00:00,50.37,50.4,50.21,50.23,523065.0,44.8343,44.861,44.6919,44.7097,523065.0
2015-12-08 15:30:00,50.23,50.44,50.18,50.27,1356956.0,44.7097,44.8966,44.6652,44.7453,1356956.0
2015-12-09 09:30:00,50.02,50.74,49.85,50.53,1057306.0,44.5228,45.1636,44.3715,44.9767,1057306.0
2015-12-09 10:00:00,50.52,50.74,50.1,50.16,681060.0,44.9678,45.1636,44.594,44.6474,681060.0
2015-12-09 10:30:00,50.16,50.19,49.78,49.93,1096436.0,44.6474,44.6741,44.3091,44.4427,1096436.0
2015-12-09 11:00:00,49.94,50.11,49.78,50.05,406106.0,44.4516,44.6029,44.3091,44.5495,406106.0
2015-12-09 11:30:00,50.05,50.06,49.83,49.86,404720.0,44.5495,44.5584,44.3536,44.3804,404720.0
2015-12-09 12:00:00,49.87,49.94,49.6,49.63,449373.0,44.3893,44.4516,44.1489,44.1756,449373.0
2015-12-09 12:30:00,49.63,49.63,49.14,49.3,480581.0,44.1756,44.1756,43.7395,43.8819,480581.0
2015-12-09 13:00:00,49.31,49.65,49.19,49.42,363961.0,43.8908,44.1934,43.784,43.9887,363961.0
2015-12-09 13:30:00,49.43,49.6,49.32,49.48,326522.0,43.9976,44.1489,43.8997,44.0421,326522.0
2015-12-09 14:00:00,49.48,49.51,49.25,49.3,308692.0,44.0421,44.0688,43.8374,43.8819,308692.0
2015-12-09 14:30:00,49.29,49.33,49.19,49.22,263027.0,43.873,43.9086,43.784,43.8107,263027.0
2015-12-09 15:00:00,49.23,49.45,49.21,49.42,373310.0,43.8196,44.0154,43.8018,43.9887,373310.0
2015-12-09 15:30:00,49.42,49.56,49.39,49.5,1089483.0,43.9887,44.1133,43.962,44.0599,1089483.0
2015-12-10 09:30:00,49.71,50.45,49.54,50.37,1091148.0,44.2468,44.9055,44.0955,44.8343,1091148.0
2015-12-10 10:00:00,50.36,50.87,50.36,50.73,618387.0,44.8254,45.2794,44.8254,45.1547,618387.0
2015-12-10 10:30:00,50.72,51.35,50.72,51.06,1203708.0,45.1458,45.7066,45.1458,45.4485,1203708.0
2015-12-10 11:00:00,51.06,51.27,51.02,51.19,388076.0,45.4485,45.6354,45.4129,45.5642,388076.0
2015-12-10 11:30:00,51.19,51.27,50.85,50.9,452811.0,45.5642,45.6354,45.2615,45.3061,452811.0
2015-12-10 12:00:00,50.89,51.05,50.76,51.05,334701.0,45.2972,45.4396,45.1814,45.4396,334701.0
2015-12-10 12:30:00,51.04,51.48,50.92,51.42,484865.0,45.4307,45.8223,45.3239,45.7689,484865.0
2015-12-10 13:00:00,51.43,51.46,51.22,51.25,395294.0,45.7778,45.8045,45.5909,45.6176,395294.0
2015-12-10 13:30:00,51.24,51.55,51.2,51.38,425731.0,45.6087,45.8846,45.5731,45.7333,425731.0
2015-12-10 14:00:00,51.39,51.78,51.36,51.72,622475.0,45.7422,46.0893,45.7155,46.0359,622475.0
2015-12-10 14:30:00,51.72,51.92,51.63,51.7,610803.0,46.0359,46.214,45.9558,46.0181,610803.0
2015-12-10 15:00:00,51.7,51.7,51.17,51.41,670745.0,46.0181,46.0181,45.5464,45.76,670745.0
2015-12-10 15:30:00,51.41,51.44,51.16,51.3,1188885.0,45.76,45.7867,45.5375,45.6621,1188885.0
2015-12-11 09:30:00,50.37,50.45,49.87,49.87,905908.0,44.8343,44.9055,44.3893,44.3893,905908.0
2015-12-11 10:00:00,49.87,50.61,49.86,50.42,664461.0,44.3893,45.0479,44.3804,44.8788,664461.0
2015-12-11 10:30:00,50.44,50.6,50.42,50.52,377472.0,44.8966,45.039,44.8788,44.9678,377472.0
2015-12-11 11:00:00,50.52,50.61,50.32,50.42,360929.0,44.9678,45.0479,44.7898,44.8788,360929.0
2015-12-11 11:30:00,50.44,50.65,50.3,50.31,287744.0,44.8966,45.0835,44.772,44.7809,287744.0
2015-12-11 12:00:00,50.31,50.31,49.82,49.94,416763.0,44.7809,44.7809,44.3447,44.4516,416763.0
2015-12-11 12:30:00,49.94,50.04,49.78,49.82,377241.0,44.4516,44.5406,44.3091,44.3447,377241.0
2015-12-11 13:00:00,49.83,50.05,49.79,49.85,316502.0,44.3536,44.5495,44.318,44.3715,316502.0
2015-12-11 13:30:00,49.85,50.06,49.79,49.9,362988.0,44.3715,44.5584,44.318,44.416,362988.0
2015-12-11 14:00:00,49.9,49.95,49.67,49.68,373001.0,44.416,44.4605,44.2112,44.2201,373001.0
2015-12-11 14:30:00,49.68,49.78,49.52,49.53,398663.0,44.2201,44.3091,44.0777,44.0866,398663.0
2015-12-11 15:00:00,49.53,49.64,49.21,49.36,637882.0,44.0866,44.1845,43.8018,43.9353,637882.0
2015-12-11 15:30:00,49.35,49.47,49.25,49.27,1530104.0,43.9264,44.0332,43.8374,43.8552,1530104.0
2015-12-14 09:30:00,49.52,50.28,49.43,50.04,1343167.0,44.0777,44.7542,43.9976,44.5406,1343167.0
2015-12-14 10:00:00,50.04,50.41,49.61,49.68,1308436.0,44.5406,44.8699,44.1578,44.2201,1308436.0
2015-12-14 10:30:00,49.68,49.77,49.4,49.54,541912.0,44.2201,44.3002,43.9709,44.0955,541912.0
2015-12-14 11:00:00,49.54,49.56,49.02,49.07,493218.0,44.0955,44.1133,43.6327,43.6772,493218.0
2015-12-14 11:30:00,49.05,49.26,48.76,49.22,647206.0,43.6594,43.8463,43.4012,43.8107,647206.0
2015-12-14 12:00:00,49.23,49.51,49.15,49.46,640696.0,43.8196,44.0688,43.7484,44.0243,640696.0
2015-12-14 12:30:00,49.47,49.53,49.35,49.49,355141.0,44.0332,44.0866,43.9264,44.051,355141.0
2015-12-14 13:00:00,49.5,49.59,49.44,49.55,385289.0,44.0599,44.14,44.0065,44.1044,385289.0
2015-12-14 13:30:00,49.55,49.61,49.33,49.59,281413.0,44.1044,44.1578,43.9086,44.14,281413.0
2015-12-14 14:00:00,49.59,49.77,49.48,49.6,296425.0,44.14,44.3002,44.0421,44.1489,296425.0
2015-12-14 14:30:00,49.59,50.14,49.57,49.94,442243.0,44.14,44.6296,44.1222,44.4516,442243.0
2015-12-14 15:00:00,49.96,49.96,49.75,49.9,359053.0,44.4694,44.4694,44.2824,44.416,359053.0
2015-12-14 15:30:00,49.9,50.28,49.88,50.2,1515167.0,44.416,44.7542,44.3982,44.683,1515167.0
2015-12-15 09:30:00,50.67,51.39,50.07,50.9,1278029.0,45.1013,45.7422,44.5673,45.3061,1278029.0
2015-12-15 10:00:00,50.89,51.17,50.84,50.97,723298.0,45.2972,45.5464,45.2526,45.3684,723298.0
2015-12-15 10:30:00,50.96,51.09,50.77,51.0,422940.0,45.3595,45.4752,45.1903,45.3951,422940.0
2015-12-15 11:00:00,51.0,51.07,50.84,50.85,381146.0,45.3951,45.4574,45.2526,45.2615,381146.0
2015-12-15 11:30:00,50.86,50.95,50.8,50.93,608397.0,45.2705,45.3506,45.217,45.3328,608397.0
2015-12-15 12:00:00,50.92,51.15,50.9,51.13,315948.0,45.3239,45.5286,45.3061,45.5108,315948.0
2015-12-15 12:30:00,51.12,51.31,51.12,51.27,336342.0,45.5019,45.671,45.5019,45.6354,336342.0
2015-12-15 13:00:00,51.27,51.3,51.14,51.27,269650.0,45.6354,45.6621,45.5197,45.6354,269650.0
2015-12-15 13:30:00,51.26,51.35,51.13,51.35,379766.0,45.6265,45.7066,45.5108,45.7066,379766.0
2015-12-15 14:00:00,51.35,51.41,51.21,51.23,358203.0,45.7066,45.76,45.582,45.5998,358203.0
2015-12-15 14:30:00,51.24,51.33,51.17,51.22,331797.0,45.6087,45.6888,45.5464,45.5909,331797.0
2015-12-15 15:00:00,51.22,51.25,51.07,51.16,416328.0,45.5909,45.6176,45.4574,45.5375,416328.0
2015-12-15 15:30:00,51.16,51.3,51.1,51.16,1051496.0,45.5375,45.6621,45.4841,45.5375,1051496.0
2015-12-16 09:30:00,51.4,51.86,51.3,51.71,796928.0,45.7511,46.1606,45.6621,46.027,796928.0
2015-12-16 10:00:00,51.7,51.89,51.55,51.62,550268.0,46.0181,46.1873,45.8846,45.9469,550268.0
2015-12-16 10:30:00,51.62,51.79,51.54,51.55,325214.0,45.9469,46.0982,45.8757,45.8846,325214.0
2015-12-16 11:00:00,51.54,51.58,51.42,51.43,340174.0,45.8757,45.9113,45.7689,45.7778,340174.0
2015-12-16 11:30:00,51.43,51.59,51.32,51.35,377419.0,45.7778,45.9202,45.6799,45.7066,377419.0
2015-12-16 12:00:00,51.35,51.39,51.13,51.15,400527.0,45.7066,45.7422,45.5108,45.5286,400527.0
2015-12-16 12:30:00,51.17,51.27,50.94,51.0,484974.0,45.5464,45.6354,45.3417,45.3951,484974.0
2015-12-16 13:00:00,51.0,51.13,50.9,51.02,245429.0,45.3951,45.5108,45.3061,45.4129,245429.0
2015-12-16 13:30:00,51.01,51.26,50.98,51.25,341685.0,45.404,45.6265,45.3773,45.6176,341685.0
2015-12-16 14:00:00,51.19,51.58,50.85,51.51,741558.0,45.5642,45.9113,45.2615,45.849,741558.0
2015-12-16 14:30:00,51.5,51.82,51.28,51.78,767766.0,45.8401,46.1249,45.6443,46.0893,767766.0
2015-12-16 15:00:00,51.79,51.98,51.58,51.96,762933.0,46.0982,46.2674,45.9113,46.2496,762933.0
2015-12-16 15:30:00,51.96,52.29,51.95,52.11,1926046.0,46.2496,46.5433,46.2407,46.3831,1926046.0
2015-12-17 09:30:00,51.98,52.77,51.63,52.65,1658227.0,46.2674,46.9705,45.9558,46.8637,1658227.0
2015-12-17 10:00:00,52.67,52.69,51.81,52.05,672823.0,46.8815,46.8993,46.116,46.3297,672823.0
2015-12-17 10:30:00,52.06,52.11,51.43,51.58,482786.0,46.3386,46.3831,45.7778,45.9113,482786.0
2015-12-17 11:00:00,51.58,51.69,51.26,51.41,643101.0,45.9113,46.0092,45.6265,45.76,643101.0
2015-12-17 11:30:00,51.42,51.87,51.3,51.77,500048.0,45.7689,46.1695,45.6621,46.0804,500048.0
2015-12-17 12:00:00,51.77,52.07,51.63,51.92,490977.0,46.0804,46.3475,45.9558,46.214,490977.0
2015-12-17 12:30:00,51.93,51.95,51.78,51.9,376281.0,46.2229,46.2407,46.0893,46.1962,376281.0
2015-12-17 13:00:00,51.89,52.04,51.85,51.99,292113.0,46.1873,46.3208,46.1516,46.2763,292113.0
2015-12-17 13:30:00,51.99,52.17,51.91,52.02,477823.0,46.2763,46.4365,46.2051,46.303,477823.0
2015-12-17 14:00:00,52.02,52.13,51.9,52.02,518408.0,46.303,46.4009,46.1962,46.303,518408.0
2015-12-17 14:30:00,52.02,52.02,51.46,51.54,522715.0,46.303,46.303,45.8045,45.8757,522715.0
2015-12-17 15:00:00,51.54,51.61,51.22,51.27,616648.0,45.8757,45.938,45.5909,45.6354,616648.0
2015-12-17 15:30:00,51.27,51.48,51.02,51.03,1454730.0,45.6354,45.8223,45.4129,45.4218,1454730.0
2015-12-18 09:30:00,51.04,51.95,50.78,51.4,1819504.0,45.4307,46.2407,45.1992,45.7511,1819504.0
2015-12-18 10:00:00,51.4,51.41,50.78,51.02,973180.0,45.7511,45.76,45.1992,45.4129,973180.0
2015-12-18 10:30:00,51.02,51.09,50.5,50.82,669431.0,45.4129,45.4752,44.95,45.2348,669431.0
2015-12-18 11:00:00,50.82,51.02,50.8,50.91,659656.0,45.2348,45.4129,45.217,45.315,659656.0
2015-12-18 11:30:00,50.91,51.0,50.72,50.76,488509.0,45.315,45.3951,45.1458,45.1814,488509.0
2015-12-18 12:00:00,50.75,50.76,50.41,50.51,371301.0,45.1725,45.1814,44.8699,44.9589,371301.0
2015-12-18 12:30:00,50.52,50.52,50.18,50.22,580580.0,44.9678,44.9678,44.6652,44.7008,580580.0
2015-12-18 13:00:00,50.22,50.34,50.08,50.2,504684.0,44.7008,44.8076,44.5762,44.683,504684.0
2015-12-18 13:30:00,50.2,50.41,50.08,50.36,479384.0,44.683,44.8699,44.5762,44.8254,479384.0
2015-12-18 14:00:00,50.37,50.56,50.32,50.54,441236.0,44.8343,45.0034,44.7898,44.9856,441236.0
2015-12-18 14:30:00,50.53,50.62,50.37,50.47,628305.0,44.9767,45.0568,44.8343,44.9233,628305.0
2015-12-18 15:00:00,50.46,50.56,50.06,50.2,761382.0,44.9144,45.0034,44.5584,44.683,761382.0
2015-12-18 15:30:00,50.19,50.37,49.96,49.99,2487864.0,44.6741,44.8343,44.4694,44.4961,2487864.0
2015-12-21 09:30:00,50.46,51.41,50.46,51.0,1433506.0,44.9144,45.76,44.9144,45.3951,1433506.0
2015-12-21 10:00:00,51.02,51.07,50.75,50.98,542303.0,45.4129,45.4574,45.1725,45.3773,542303.0
2015-12-21 10:30:00,50.99,51.08,50.85,50.85,633431.0,45.3862,45.4663,45.2615,45.2615,633431.0
2015-12-21 11:00:00,50.86,50.96,50.61,50.68,364585.0,45.2705,45.3595,45.0479,45.1102,364585.0
2015-12-21 11:30:00,50.68,50.88,50.42,50.83,433334.0,45.1102,45.2883,44.8788,45.2437,433334.0
2015-12-21 12:00:00,50.82,50.92,50.74,50.74,330105.0,45.2348,45.3239,45.1636,45.1636,330105.0
2015-12-21 12:30:00,50.74,50.96,50.73,50.92,236405.0,45.1636,45.3595,45.1547,45.3239,236405.0
2015-12-21 13:00:00,50.93,51.02,50.91,50.95,206938.0,45.3328,45.4129,45.315,45.3506,206938.0
2015-12-21 13:30:00,50.96,51.05,50.92,50.92,358256.0,45.3595,45.4396,45.3239,45.3239,358256.0
2015-12-21 14:00:00,50.93,51.01,50.81,50.85,230029.0,45.3328,45.404,45.2259,45.2615,230029.0
2015-12-21 14:30:00,50.84,50.99,50.78,50.96,287444.0,45.2526,45.3862,45.1992,45.3595,287444.0
2015-12-21 15:00:00,50.95,51.12,50.88,50.94,419915.0,45.3506,45.5019,45.2883,45.3417,419915.0
2015-12-21 15:30:00,50.94,51.5,50.94,51.45,2039789.0,45.3417,45.8401,45.3417,45.7956,2039789.0
2015-12-22 09:30:00,51.65,51.88,51.33,51.6,691739.0,45.9736,46.1784,45.6888,45.9291,691739.0
2015-12-22 10:00:00,51.61,51.9,51.45,51.76,678921.0,45.938,46.1962,45.7956,46.0715,678921.0
2015-12-22 10:30:00,51.76,51.77,51.16,51.24,393511.0,46.0715,46.0804,45.5375,45.6087,393511.0
2015-12-22 11:00:00,51.25,51.49,51.25,51.39,453939.0,45.6176,45.8312,45.6176,45.7422,453939.0
2015-12-22 11:30:00,51.39,51.73,51.32,51.7,324639.0,45.7422,46.0448,45.6799,46.0181,324639.0
2015-12-22 12:00:00,51.7,51.71,51.55,51.67,200790.0,46.0181,46.027,45.8846,45.9914,200790.0
2015-12-22 12:30:00,51.67,51.72,51.54,51.65,172204.0,45.9914,46.0359,45.8757,45.9736,172204.0
2015-12-22 13:00:00,51.65,51.71,51.58,51.65,251435.0,45.9736,46.027,45.9113,45.9736,251435.0
2015-12-22 13:30:00,51.64,51.7,51.5,51.69,221370.0,45.9647,46.0181,45.8401,46.0092,221370.0
2015-12-22 14:00:00,51.7,51.77,51.59,51.62,337712.0,46.0181,46.0804,45.9202,45.9469,337712.0
2015-12-22 14:30:00,51.62,51.76,51.6,51.73,367521.0,45.9469,46.0715,45.9291,46.0448,367521.0
2015-12-22 15:00:00,51.72,51.95,51.71,51.85,350481.0,46.0359,46.2407,46.027,46.1516,350481.0
2015-12-22 15:30:00,51.85,51.86,51.59,51.72,1022669.0,46.1516,46.1606,45.9202,46.0359,1022669.0
2015-12-23 09:30:00,51.74,51.85,50.91,51.52,1025891.0,46.0537,46.1516,45.315,45.8579,1025891.0
2015-12-23 10:00:00,51.52,51.83,51.52,51.71,497332.0,45.8579,46.1338,45.8579,46.027,497332.0
2015-12-23 10:30:00,51.72,51.78,51.26,51.42,520785.0,46.0359,46.0893,45.6265,45.7689,520785.0
2015-12-23 11:00:00,51.41,51.49,51.35,51.41,239164.0,45.76,45.8312,45.7066,45.76,239164.0
2015-12-23 11:30:00,51.41,51.51,51.34,51.51,216051.0,45.76,45.849,45.6977,45.849,216051.0
2015-12-23 12:00:00,51.5,51.74,51.5,51.63,240127.0,45.8401,46.0537,45.8401,45.9558,240127.0
2015-12-23 12:30:00,51.64,51.87,51.63,51.77,279477.0,45.9647,46.1695,45.9558,46.0804,279477.0
2015-12-23 13:00:00,51.78,51.85,51.7,51.78,186924.0,46.0893,46.1516,46.0181,46.0893,186924.0
2015-12-23 13:30:00,51.78,51.8,51.69,51.71,301215.0,46.0893,46.1071,46.0092,46.027,301215.0
2015-12-23 14:00:00,51.71,51.75,51.65,51.65,163183.0,46.027,46.0626,45.9736,45.9736,163183.0
2015-12-23 14:30:00,51.66,51.76,51.64,51.76,421401.0,45.9825,46.0715,45.9647,46.0715,421401.0
2015-12-23 15:00:00,51.75,51.83,51.64,51.66,248630.0,46.0626,46.1338,45.9647,45.9825,248630.0
2015-12-23 15:30:00,51.66,51.78,51.62,51.75,647911.0,45.9825,46.0893,45.9469,46.0626,647911.0
2015-12-24 09:30:00,51.71,52.44,51.69,52.43,892477.0,46.027,46.6768,46.0092,46.6679,892477.0
2015-12-24 10:00:00,52.42,52.49,52.17,52.47,642231.0,46.659,46.7213,46.4365,46.7035,642231.0
2015-12-24 10:30:00,52.47,52.61,52.43,52.57,387222.0,46.7035,46.8281,46.6679,46.7925,387222.0
2015-12-24 11:00:00,52.56,52.6,52.41,52.44,208985.0,46.7836,46.8192,46.6501,46.6768,208985.0
2015-12-24 11:30:00,52.45,52.65,52.44,52.54,239054.0,46.6857,46.8637,46.6768,46.7658,239054.0
2015-12-24 12:00:00,52.54,52.62,52.44,52.49,369936.0,46.7658,46.837,46.6768,46.7213,369936.0
2015-12-24 12:30:00,52.49,52.49,52.24,52.26,684931.0,46.7213,46.7213,46.4988,46.5166,684931.0
2015-12-28 09:30:00,52.41,52.72,51.85,51.88,1211492.0,46.6501,46.926,46.1516,46.1784,1211492.0
2015-12-28 10:00:00,51.89,51.95,51.38,51.51,475410.0,46.1873,46.2407,45.7333,45.849,475410.0
2015-12-28 10:30:00,51.5,51.72,51.32,51.49,497400.0,45.8401,46.0359,45.6799,45.8312,497400.0
2015-12-28 11:00:00,51.5,51.85,51.46,51.6,330757.0,45.8401,46.1516,45.8045,45.9291,330757.0
2015-12-28 11:30:00,51.61,51.85,51.56,51.75,232808.0,45.938,46.1516,45.8935,46.0626,232808.0
2015-12-28 12:00:00,51.75,51.78,51.61,51.67,194725.0,46.0626,46.0893,45.938,45.9914,194725.0
2015-12-28 12:30:00,51.69,51.89,51.65,51.87,211746.0,46.0092,46.1873,45.9736,46.1695,211746.0
2015-12-28 13:00:00,51.86,52.14,51.82,51.99,238319.0,46.1606,46.4098,46.1249,46.2763,238319.0
2015-12-28 13:30:00,51.98,52.16,51.91,51.92,287177.0,46.2674,46.4276,46.2051,46.214,287177.0
2015-12-28 14:00:00,51.93,52.02,51.88,51.91,218410.0,46.2229,46.303,46.1784,46.2051,218410.0
2015-12-28 14:30:00,51.92,52.0,51.86,51.93,198767.0,46.214,46.2852,46.1606,46.2229,198767.0
2015-12-28 15:00:00,51.93,51.95,51.77,51.86,177524.0,46.2229,46.2407,46.0804,46.1606,177524.0
2015-12-28 15:30:00,51.86,51.94,51.82,51.94,501731.0,46.1606,46.2318,46.1249,46.2318,501731.0
2015-12-29 09:30:00,51.93,52.34,51.88,52.2,499213.0,46.2229,46.5878,46.1784,46.4632,499213.0
2015-12-29 10:00:00,52.21,52.42,52.2,52.27,302441.0,46.4721,46.659,46.4632,46.5255,302441.0
2015-12-29 10:30:00,52.27,52.28,52.0,52.0,437161.0,46.5255,46.5344,46.2852,46.2852,437161.0
2015-12-29 11:00:00,52.0,52.29,52.0,52.03,225408.0,46.2852,46.5433,46.2852,46.3119,225408.0
2015-12-29 11:30:00,52.03,52.12,51.93,52.12,249198.0,46.3119,46.392,46.2229,46.392,249198.0
2015-12-29 12:00:00,52.12,52.16,51.99,52.0,145700.0,46.392,46.4276,46.2763,46.2852,145700.0
2015-12-29 12:30:00,52.0,52.09,51.95,52.06,153775.0,46.2852,46.3653,46.2407,46.3386,153775.0
2015-12-29 13:00:00,52.07,52.13,51.96,52.12,316388.0,46.3475,46.4009,46.2496,46.392,316388.0
2015-12-29 13:30:00,52.11,52.15,52.03,52.12,200284.0,46.3831,46.4187,46.3119,46.392,200284.0
2015-12-29 14:00:00,52.12,52.2,52.07,52.2,202765.0,46.392,46.4632,46.3475,46.4632,202765.0
2015-12-29 14:30:00,52.2,52.2,52.08,52.13,282962.0,46.4632,46.4632,46.3564,46.4009,282962.0
2015-12-29 15:00:00,52.13,52.25,52.12,52.2,226731.0,46.4009,46.5077,46.392,46.4632,226731.0
2015-12-29 15:30:00,52.2,52.23,52.15,52.17,561578.0,46.4632,46.4899,46.4187,46.4365,561578.0
2015-12-30 09:30:00,52.23,52.3,51.4,51.51,546200.0,46.4899,46.5522,45.7511,45.849,546200.0
2015-12-30 10:00:00,51.52,51.66,51.23,51.27,318368.0,45.8579,45.9825,45.5998,45.6354,318368.0
2015-12-30 10:30:00,51.29,51.51,51.27,51.48,249950.0,45.6532,45.849,45.6354,45.8223,249950.0
2015-12-30 11:00:00,51.49,51.5,51.22,51.34,312099.0,45.8312,45.8401,45.5909,45.6977,312099.0
2015-12-30 11:30:00,51.36,51.42,51.26,51.28,246687.0,45.7155,45.7689,45.6265,45.6443,246687.0
2015-12-30 12:00:00,51.27,51.29,51.14,51.21,425008.0,45.6354,45.6532,45.5197,45.582,425008.0
2015-12-30 12:30:00,51.22,51.36,51.21,51.28,176700.0,45.5909,45.7155,45.582,45.6443,176700.0
2015-12-30 13:00:00,51.28,51.41,51.27,51.3,197373.0,45.6443,45.76,45.6354,45.6621,197373.0
2015-12-30 13:30:00,51.3,51.33,51.25,51.27,274259.0,45.6621,45.6888,45.6176,45.6354,274259.0
2015-12-30 14:00:00,51.27,51.48,51.27,51.33,225133.0,45.6354,45.8223,45.6354,45.6888,225133.0
2015-12-30 14:30:00,51.33,51.34,51.17,51.18,217216.0,45.6888,45.6977,45.5464,45.5553,217216.0
2015-12-30 15:00:00,51.19,51.38,51.16,51.29,398389.0,45.5642,45.7333,45.5375,45.6532,398389.0
2015-12-30 15:30:00,51.29,51.31,51.06,51.15,883198.0,45.6532,45.671,45.4485,45.5286,883198.0
2015-12-31 09:30:00,51.0,51.08,50.63,50.78,626004.0,45.3951,45.4663,45.0657,45.1992,626004.0
2015-12-31 10:00:00,50.77,50.9,50.46,50.47,304572.0,45.1903,45.3061,44.9144,44.9233,304572.0
2015-12-31 10:30:00,50.47,50.62,50.35,50.62,405346.0,44.9233,45.0568,44.8165,45.0568,405346.0
2015-12-31 11:00:00,50.63,50.68,50.45,50.52,371788.0,45.0657,45.1102,44.9055,44.9678,371788.0
2015-12-31 11:30:00,50.52,50.75,50.49,50.71,250210.0,44.9678,45.1725,44.9411,45.1369,250210.0
2015-12-31 12:00:00,50.71,50.89,50.61,50.89,209906.0,45.1369,45.2972,45.0479,45.2972,209906.0
2015-12-31 12:30:00,50.88,50.96,50.83,50.83,213124.0,45.2883,45.3595,45.2437,45.2437,213124.0
2015-12-31 13:00:00,50.82,50.88,50.72,50.76,257884.0,45.2348,45.2883,45.1458,45.1814,257884.0
2015-12-31 13:30:00,50.76,50.78,50.69,50.74,264676.0,45.1814,45.1992,45.1191,45.1636,264676.0
2015-12-31 14:00:00,50.73,50.84,50.7,50.71,189493.0,45.1547,45.2526,45.128,45.1369,189493.0
2015-12-31 14:30:00,50.71,50.74,50.61,50.68,168760.0,45.1369,45.1636,45.0479,45.1102,168760.0
2015-12-31 15:00:00,50.67,50.79,50.6,50.75,314348.0,45.1013,45.2081,45.039,45.1725,314348.0
2015-12-31 15:30:00,50.75,50.96,50.67,50.68,969648.0,45.1725,45.3595,45.1013,45.1102,969648.0
2016-01-04 09:30:00,49.42,49.42,48.3,48.73,1775375.0,43.9887,43.9887,42.9918,43.3745,1775375.0
2016-01-04 10:00:00,48.73,49.04,48.39,49.02,1109154.0,43.3745,43.6505,43.0719,43.6327,1109154.0
2016-01-04 10:30:00,49.02,49.09,48.79,48.82,599924.0,43.6327,43.695,43.4279,43.4546,599924.0
2016-01-04 11:00:00,48.82,48.88,48.65,48.78,529973.0,43.4546,43.5081,43.3033,43.419,529973.0
2016-01-04 11:30:00,48.79,49.18,48.7,49.13,784596.0,43.4279,43.7751,43.3478,43.7306,784596.0
2016-01-04 12:00:00,49.13,49.13,48.7,48.75,609611.0,43.7306,43.7306,43.3478,43.3923,609611.0
2016-01-04 12:30:00,48.75,48.86,48.74,48.83,577644.0,43.3923,43.4903,43.3834,43.4635,577644.0
2016-01-04 13:00:00,48.82,48.85,48.7,48.81,407267.0,43.4546,43.4814,43.3478,43.4457,407267.0
2016-01-04 13:30:00,48.81,48.85,48.72,48.77,348579.0,43.4457,43.4814,43.3656,43.4101,348579.0
2016-01-04 14:00:00,48.76,48.77,48.49,48.64,667727.0,43.4012,43.4101,43.1609,43.2944,667727.0
2016-01-04 14:30:00,48.64,48.67,48.42,48.5,604004.0,43.2944,43.3211,43.0986,43.1698,604004.0
2016-01-04 15:00:00,48.5,48.5,48.3,48.37,712065.0,43.1698,43.1698,42.9918,43.0541,712065.0
2016-01-04 15:30:00,48.36,48.7,48.36,48.67,1993294.0,43.0452,43.3478,43.0452,43.3211,1993294.0
2016-01-05 09:30:00,49.31,49.75,47.69,47.71,2355751.0,43.8908,44.2824,42.4488,42.4666,2355751.0
2016-01-05 10:00:00,47.73,47.77,47.04,47.37,2032083.0,42.4844,42.52,41.8703,42.164,2032083.0
2016-01-05 10:30:00,47.38,49.26,47.26,48.66,2050530.0,42.1729,43.8463,42.0661,43.3122,2050530.0
2016-01-05 11:00:00,48.66,48.7,47.83,47.83,1011187.0,43.3122,43.3478,42.5735,42.5735,1011187.0
2016-01-05 11:30:00,47.83,48.07,47.68,47.95,524629.0,42.5735,42.7871,42.4399,42.6803,524629.0
2016-01-05 12:00:00,47.95,48.5,47.68,48.32,637743.0,42.6803,43.1698,42.4399,43.0096,637743.0
2016-01-05 12:30:00,48.31,48.55,48.16,48.4,486054.0,43.0007,43.2143,42.8672,43.0808,486054.0
2016-01-05 13:00:00,48.41,48.66,48.28,48.4,484979.0,43.0897,43.3122,42.974,43.0808,484979.0
2016-01-05 13:30:00,48.39,48.63,48.36,48.55,496568.0,43.0719,43.2855,43.0452,43.2143,496568.0
2016-01-05 14:00:00,48.54,48.82,48.43,48.81,595578.0,43.2054,43.4546,43.1075,43.4457,595578.0
2016-01-05 14:30:00,48.8,48.84,48.64,48.73,383106.0,43.4368,43.4725,43.2944,43.3745,383106.0
2016-01-05 15:00:00,48.73,48.73,48.37,48.49,634321.0,43.3745,43.3745,43.0541,43.1609,634321.0
2016-01-05 15:30:00,48.49,48.72,48.47,48.57,1290477.0,43.1609,43.3656,43.1431,43.2321,1290477.0
2016-01-06 09:30:00,47.79,48.76,47.63,48.34,1401762.0,42.5378,43.4012,42.3954,43.0274,1401762.0
2016-01-06 10:00:00,48.33,48.47,48.11,48.46,725516.0,43.0185,43.1431,42.8227,43.1342,725516.0
2016-01-06 10:30:00,48.45,48.52,48.19,48.49,647286.0,43.1253,43.1876,42.8939,43.1609,647286.0
2016-01-06 11:00:00,48.5,48.93,48.46,48.82,836365.0,43.1698,43.5526,43.1342,43.4546,836365.0
2016-01-06 11:30:00,48.82,49.12,48.76,49.01,646887.0,43.4546,43.7217,43.4012,43.6238,646887.0
2016-01-06 12:00:00,49.01,49.16,48.9,49.15,423743.0,43.6238,43.7573,43.5259,43.7484,423743.0
2016-01-06 12:30:00,49.14,49.3,48.98,49.08,313268.0,43.7395,43.8819,43.5971,43.6861,313268.0
2016-01-06 13:00:00,49.08,49.09,48.72,48.91,474719.0,43.6861,43.695,43.3656,43.5348,474719.0
2016-01-06 13:30:00,48.91,48.96,48.65,48.79,463535.0,43.5348,43.5793,43.3033,43.4279,463535.0
2016-01-06 14:00:00,48.79,48.91,48.57,48.7,752057.0,43.4279,43.5348,43.2321,43.3478,752057.0
2016-01-06 14:30:00,48.7,48.71,48.38,48.5,537392.0,43.3478,43.3567,43.063,43.1698,537392.0
2016-01-06 15:00:00,48.5,48.83,48.44,48.8,641386.0,43.1698,43.4635,43.1164,43.4368,641386.0
2016-01-06 15:30:00,48.8,49.01,48.78,48.94,1184805.0,43.4368,43.6238,43.419,43.5615,1184805.0
2016-01-07 09:30:00,48.39,48.68,47.83,47.89,1088363.0,43.0719,43.33,42.5735,42.6269,1088363.0
2016-01-07 10:00:00,47.9,48.11,47.7,48.05,759024.0,42.6358,42.8227,42.4577,42.7693,759024.0
2016-01-07 10:30:00,48.06,48.24,47.99,48.13,420800.0,42.7782,42.9384,42.7159,42.8405,420800.0
2016-01-07 11:00:00,48.12,48.23,47.95,47.98,490633.0,42.8316,42.9295,42.6803,42.707,490633.0
2016-01-07 11:30:00,47.99,48.1,47.85,47.89,387530.0,42.7159,42.8138,42.5913,42.6269,387530.0
2016-01-07 12:00:00,47.88,48.02,47.87,47.93,238880.0,42.618,42.7426,42.6091,42.6625,238880.0
2016-01-07 12:30:00,47.93,47.98,47.67,47.7,336792.0,42.6625,42.707,42.431,42.4577,336792.0
2016-01-07 13:00:00,47.7,47.73,47.2,47.23,604274.0,42.4577,42.4844,42.0127,42.0394,604274.0
2016-01-07 13:30:00,47.22,47.26,46.74,47.2,924375.0,42.0305,42.0661,41.6032,42.0127,924375.0
2016-01-07 14:00:00,47.18,47.21,46.84,46.85,804862.0,41.9949,42.0216,41.6923,41.7012,804862.0
2016-01-07 14:30:00,46.85,47.48,46.82,47.26,610671.0,41.7012,42.2619,41.6744,42.0661,610671.0
2016-01-07 15:00:00,47.25,47.35,46.93,46.96,736167.0,42.0572,42.1462,41.7724,41.7991,736167.0
2016-01-07 15:30:00,46.95,47.23,46.92,47.03,1763565.0,41.7902,42.0394,41.7635,41.8614,1763565.0
2016-01-08 09:30:00,47.48,48.95,47.25,47.74,1379756.0,42.2619,43.5704,42.0572,42.4933,1379756.0
2016-01-08 10:00:00,47.74,47.81,47.32,47.62,695121.0,42.4933,42.5556,42.1195,42.3865,695121.0
2016-01-08 10:30:00,47.63,47.79,47.45,47.62,399482.0,42.3954,42.5378,42.2352,42.3865,399482.0
2016-01-08 11:00:00,47.61,47.77,47.36,47.43,387475.0,42.3776,42.52,42.1551,42.2174,387475.0
2016-01-08 11:30:00,47.44,47.66,47.16,47.59,476535.0,42.2263,42.4221,41.9771,42.3598,476535.0
2016-01-08 12:00:00,47.6,47.84,47.55,47.82,285802.0,42.3687,42.5824,42.3242,42.5645,285802.0
2016-01-08 12:30:00,47.81,47.84,47.52,47.61,411663.0,42.5556,42.5824,42.2975,42.3776,411663.0
2016-01-08 13:00:00,47.61,47.66,47.33,47.5,342898.0,42.3776,42.4221,42.1284,42.2797,342898.0
2016-01-08 13:30:00,47.5,47.7,47.29,47.3,621385.0,42.2797,42.4577,42.0928,42.1017,621385.0
2016-01-08 14:00:00,47.3,47.42,46.95,46.97,517229.0,42.1017,42.2085,41.7902,41.808,517229.0
2016-01-08 14:30:00,46.97,47.22,46.95,47.0,465888.0,41.808,42.0305,41.7902,41.8347,465888.0
2016-01-08 15:00:00,46.99,47.04,46.75,46.76,822561.0,41.8258,41.8703,41.6121,41.621,822561.0
2016-01-08 15:30:00,46.76,46.83,46.49,46.6,1783216.0,41.621,41.6834,41.3807,41.4786,1783216.0
2016-01-11 09:30:00,46.99,47.29,46.68,46.76,870018.0,41.8258,42.0928,41.5498,41.621,870018.0
2016-01-11 10:00:00,46.75,46.91,46.54,46.7,548161.0,41.6121,41.7546,41.4252,41.5676,548161.0
2016-01-11 10:30:00,46.69,47.07,46.66,46.72,786816.0,41.5587,41.897,41.532,41.5854,786816.0
2016-01-11 11:00:00,46.71,46.72,46.43,46.53,771537.0,41.5765,41.5854,41.3273,41.4163,771537.0
2016-01-11 11:30:00,46.54,46.79,46.35,46.67,777717.0,41.4252,41.6477,41.2561,41.5409,777717.0
2016-01-11 12:00:00,46.69,46.88,46.43,46.44,549853.0,41.5587,41.7279,41.3273,41.3362,549853.0
2016-01-11 12:30:00,46.44,46.71,46.43,46.59,544194.0,41.3362,41.5765,41.3273,41.4697,544194.0
2016-01-11 13:00:00,46.6,46.7,45.99,46.0,575480.0,41.4786,41.5676,40.9357,40.9446,575480.0
2016-01-11 13:30:00,46.0,46.06,45.57,45.67,1021355.0,40.9446,40.998,40.5618,40.6508,1021355.0
2016-01-11 14:00:00,45.68,46.24,45.63,46.1,898808.0,40.6597,41.1582,40.6152,41.0336,898808.0
2016-01-11 14:30:00,46.11,46.36,46.07,46.3,519760.0,41.0425,41.265,41.0069,41.2116,519760.0
2016-01-11 15:00:00,46.3,46.58,46.07,46.57,902773.0,41.2116,41.4608,41.0069,41.4519,902773.0
2016-01-11 15:30:00,46.57,46.9,46.56,46.72,2270306.0,41.4519,41.7457,41.443,41.5854,2270306.0
2016-01-12 09:30:00,47.07,47.07,45.82,46.2,1975523.0,41.897,41.897,40.7844,41.1226,1975523.0
2016-01-12 10:00:00,46.21,47.07,46.2,46.95,1230040.0,41.1315,41.897,41.1226,41.7902,1230040.0
2016-01-12 10:30:00,46.95,47.48,46.93,47.19,1186636.0,41.7902,42.2619,41.7724,42.0038,1186636.0
2016-01-12 11:00:00,47.19,47.33,47.01,47.09,552211.0,42.0038,42.1284,41.8436,41.9148,552211.0
2016-01-12 11:30:00,47.09,47.22,46.92,47.2,790621.0,41.9148,42.0305,41.7635,42.0127,790621.0
2016-01-12 12:00:00,47.2,47.3,46.99,47.08,433152.0,42.0127,42.1017,41.8258,41.9059,433152.0
2016-01-12 12:30:00,47.08,47.17,46.83,46.83,538574.0,41.9059,41.986,41.6834,41.6834,538574.0
2016-01-12 13:00:00,46.83,47.09,46.65,46.67,406135.0,41.6834,41.9148,41.5231,41.5409,406135.0
2016-01-12 13:30:00,46.65,46.93,46.59,46.66,502892.0,41.5231,41.7724,41.4697,41.532,502892.0
2016-01-12 14:00:00,46.67,46.73,46.24,46.46,744915.0,41.5409,41.5943,41.1582,41.354,744915.0
2016-01-12 14:30:00,46.45,46.71,46.38,46.71,572065.0,41.3451,41.5765,41.2828,41.5765,572065.0
2016-01-12 15:00:00,46.7,46.83,46.4,46.7,524622.0,41.5676,41.6834,41.3006,41.5676,524622.0
2016-01-12 15:30:00,46.69,47.05,46.61,46.95,1481517.0,41.5587,41.8792,41.4875,41.7902,1481517.0
2016-01-13 09:30:00,47.5,47.5,46.89,46.96,964910.0,42.2797,42.2797,41.7368,41.7991,964910.0
2016-01-13 10:00:00,46.94,47.04,46.55,46.77,489813.0,41.7813,41.8703,41.4341,41.6299,489813.0
2016-01-13 10:30:00,46.76,46.93,46.47,46.58,853745.0,41.621,41.7724,41.3629,41.4608,853745.0
2016-01-13 11:00:00,46.57,46.79,46.38,46.71,346291.0,41.4519,41.6477,41.2828,41.5765,346291.0
2016-01-13 11:30:00,46.7,46.81,46.22,46.25,556364.0,41.5676,41.6655,41.1404,41.1671,556364.0
2016-01-13 12:00:00,46.25,46.29,46.08,46.19,384540.0,41.1671,41.2027,41.0158,41.1137,384540.0
2016-01-13 12:30:00,46.19,46.19,45.78,45.83,367276.0,41.1137,41.1137,40.7487,40.7933,367276.0
2016-01-13 13:00:00,45.82,45.87,45.53,45.57,505067.0,40.7844,40.8289,40.5262,40.5618,505067.0
2016-01-13 13:30:00,45.58,45.66,45.3,45.37,685814.0,40.5707,40.6419,40.3215,40.3838,685814.0
2016-01-13 14:00:00,45.36,45.4,44.98,45.15,731399.0,40.3749,40.4105,40.0367,40.188,731399.0
2016-01-13 14:30:00,45.14,45.18,44.54,44.99,1094253.0,40.1791,40.2147,39.645,40.0456,1094253.0
2016-01-13 15:00:00,45.0,45.3,44.92,45.16,1099199.0,40.0545,40.3215,39.9833,40.1969,1099199.0
2016-01-13 15:30:00,45.15,45.25,44.85,44.92,1748052.0,40.188,40.277,39.921,39.9833,1748052.0
2016-01-14 09:30:00,45.03,45.3,44.1,44.31,1488190.0,40.0812,40.3215,39.2534,39.4403,1488190.0
2016-01-14 10:00:00,44.3,45.16,44.02,45.09,1592470.0,39.4314,40.1969,39.1822,40.1346,1592470.0
2016-01-14 10:30:00,45.1,45.53,44.88,44.9,870707.0,40.1435,40.5262,39.9477,39.9655,870707.0
2016-01-14 11:00:00,44.9,45.08,44.65,44.69,749325.0,39.9655,40.1257,39.7429,39.7785,749325.0
2016-01-14 11:30:00,44.68,44.89,44.51,44.86,767297.0,39.7696,39.9566,39.6183,39.9299,767297.0
2016-01-14 12:00:00,44.86,45.09,44.75,44.85,470463.0,39.9299,40.1346,39.8319,39.921,470463.0
2016-01-14 12:30:00,44.85,45.21,44.79,44.98,516707.0,39.921,40.2414,39.8675,40.0367,516707.0
2016-01-14 13:00:00,44.98,45.43,44.92,45.38,469906.0,40.0367,40.4372,39.9833,40.3927,469906.0
2016-01-14 13:30:00,45.38,45.56,45.35,45.53,582814.0,40.3927,40.5529,40.366,40.5262,582814.0
2016-01-14 14:00:00,45.54,45.63,45.32,45.38,362843.0,40.5351,40.6152,40.3393,40.3927,362843.0
2016-01-14 14:30:00,45.38,45.56,45.27,45.5,380546.0,40.3927,40.5529,40.2948,40.4995,380546.0
2016-01-14 15:00:00,45.5,45.75,45.45,45.6,584221.0,40.4995,40.722,40.455,40.5885,584221.0
2016-01-14 15:30:00,45.59,45.62,45.24,45.32,1311619.0,40.5796,40.6063,40.2681,40.3393,1311619.0
2016-01-15 09:30:00,43.88,44.51,43.45,44.39,1828248.0,39.0576,39.6183,38.6748,39.5115,1828248.0
2016-01-15 10:00:00,44.38,44.92,44.05,44.66,1083402.0,39.5026,39.9833,39.2089,39.7518,1083402.0
2016-01-15 10:30:00,44.64,44.9,44.35,44.4,845221.0,39.734,39.9655,39.4759,39.5204,845221.0
2016-01-15 11:00:00,44.39,44.58,44.23,44.52,838346.0,39.5115,39.6806,39.3691,39.6272,838346.0
2016-01-15 11:30:00,44.51,44.68,44.4,44.49,748703.0,39.6183,39.7696,39.5204,39.6005,748703.0
2016-01-15 12:00:00,44.48,44.64,44.29,44.32,775769.0,39.5916,39.734,39.4225,39.4492,775769.0
2016-01-15 12:30:00,44.31,44.35,43.82,44.16,672214.0,39.4403,39.4759,39.0042,39.3068,672214.0
2016-01-15 13:00:00,44.15,44.53,44.11,44.47,636182.0,39.2979,39.6361,39.2623,39.5827,636182.0
2016-01-15 13:30:00,44.47,44.98,44.36,44.96,662191.0,39.5827,40.0367,39.4848,40.0189,662191.0
2016-01-15 14:00:00,44.95,45.01,44.63,44.69,920241.0,40.01,40.0634,39.7251,39.7785,920241.0
2016-01-15 14:30:00,44.7,45.36,44.68,45.31,1200838.0,39.7874,40.3749,39.7696,40.3304,1200838.0
2016-01-15 15:00:00,45.31,45.35,44.86,45.11,1089119.0,40.3304,40.366,39.9299,40.1524,1089119.0
2016-01-15 15:30:00,45.1,45.1,44.4,44.5,3134547.0,40.1435,40.1435,39.5204,39.6094,3134547.0
2016-01-19 09:30:00,45.8,46.19,45.19,45.64,2068429.0,40.7665,41.1137,40.2236,40.6241,2068429.0
2016-01-19 10:00:00,45.62,46.75,45.51,46.27,2205080.0,40.6063,41.6121,40.5084,41.1849,2205080.0
2016-01-19 10:30:00,46.28,46.54,45.98,46.0,984891.0,41.1938,41.4252,40.9268,40.9446,984891.0
2016-01-19 11:00:00,45.99,46.18,45.42,45.55,939021.0,40.9357,41.1048,40.4283,40.544,939021.0
2016-01-19 11:30:00,45.57,46.45,45.57,46.36,894215.0,40.5618,41.3451,40.5618,41.265,894215.0
2016-01-19 12:00:00,46.36,46.68,46.1,46.21,985339.0,41.265,41.5498,41.0336,41.1315,985339.0
2016-01-19 12:30:00,46.2,46.3,45.88,46.04,557373.0,41.1226,41.2116,40.8378,40.9802,557373.0
2016-01-19 13:00:00,46.06,46.18,45.73,45.77,569817.0,40.998,41.1048,40.7042,40.7398,569817.0
2016-01-19 13:30:00,45.78,45.97,45.55,45.68,405252.0,40.7487,40.9179,40.544,40.6597,405252.0
2016-01-19 14:00:00,45.67,45.72,45.35,45.43,769591.0,40.6508,40.6953,40.366,40.4372,769591.0
2016-01-19 14:30:00,45.42,45.86,45.4,45.47,750883.0,40.4283,40.82,40.4105,40.4728,750883.0
2016-01-19 15:00:00,45.48,45.93,45.44,45.91,748914.0,40.4817,40.8823,40.4461,40.8645,748914.0
2016-01-19 15:30:00,45.9,46.34,45.83,45.95,2058172.0,40.8556,41.2472,40.7933,40.9001,2058172.0
2016-01-20 09:30:00,46.19,46.66,43.59,43.75,2469014.0,41.1137,41.532,38.7994,38.9418,2469014.0
2016-01-20 10:00:00,43.75,44.63,42.54,43.99,3753197.0,38.9418,39.7251,37.8648,39.1555,3753197.0
2016-01-20 10:30:00,44.01,44.07,43.07,43.99,1725435.0,39.1733,39.2267,38.3366,39.1555,1725435.0
2016-01-20 11:00:00,43.99,44.94,43.95,44.68,1303106.0,39.1555,40.0011,39.1199,39.7696,1303106.0
2016-01-20 11:30:00,44.69,45.05,44.42,44.66,996959.0,39.7785,40.099,39.5382,39.7518,996959.0
2016-01-20 12:00:00,44.67,44.81,43.8,43.91,872082.0,39.7607,39.8854,38.9863,39.0843,872082.0
2016-01-20 12:30:00,43.93,45.03,43.91,45.03,714711.0,39.1021,40.0812,39.0843,40.0812,714711.0
2016-01-20 13:00:00,45.03,45.07,44.32,44.79,686578.0,40.0812,40.1168,39.4492,39.8675,686578.0
2016-01-20 13:30:00,44.77,45.73,44.76,45.55,931999.0,39.8497,40.7042,39.8408,40.544,931999.0
2016-01-20 14:00:00,45.54,45.93,45.14,45.31,992453.0,40.5351,40.8823,40.1791,40.3304,992453.0
2016-01-20 14:30:00,45.31,45.81,44.98,45.61,809506.0,40.3304,40.7754,40.0367,40.5974,809506.0
2016-01-20 15:00:00,45.6,46.76,45.39,46.65,1459822.0,40.5885,41.621,40.4016,41.5231,1459822.0
2016-01-20 15:30:00,46.65,46.69,45.06,45.69,2937584.0,41.5231,41.5587,40.1079,40.6686,2937584.0
2016-01-21 09:30:00,46.65,46.72,45.37,45.8,1875009.0,41.5231,41.5854,40.3838,40.7665,1875009.0
2016-01-21 10:00:00,45.8,46.99,45.76,46.88,1289511.0,40.7665,41.8258,40.7309,41.7279,1289511.0
2016-01-21 10:30:00,46.89,47.12,46.44,46.53,1005761.0,41.7368,41.9415,41.3362,41.4163,1005761.0
2016-01-21 11:00:00,46.53,47.05,45.86,46.2,1011455.0,41.4163,41.8792,40.82,41.1226,1011455.0
2016-01-21 11:30:00,46.21,46.85,46.17,46.77,583773.0,41.1315,41.7012,41.0959,41.6299,583773.0
2016-01-21 12:00:00,46.78,46.98,46.51,46.66,575762.0,41.6388,41.8169,41.3985,41.532,575762.0
2016-01-21 12:30:00,46.66,46.86,46.51,46.67,442548.0,41.532,41.7101,41.3985,41.5409,442548.0
2016-01-21 13:00:00,46.66,46.87,46.02,46.03,494464.0,41.532,41.719,40.9624,40.9713,494464.0
2016-01-21 13:30:00,46.03,46.49,45.95,46.37,523922.0,40.9713,41.3807,40.9001,41.2739,523922.0
2016-01-21 14:00:00,46.39,46.46,45.96,46.29,538165.0,41.2917,41.354,40.909,41.2027,538165.0
2016-01-21 14:30:00,46.3,46.65,46.09,46.48,486877.0,41.2116,41.5231,41.0247,41.3718,486877.0
2016-01-21 15:00:00,46.46,46.57,46.25,46.37,552541.0,41.354,41.4519,41.1671,41.2739,552541.0
2016-01-21 15:30:00,46.38,46.74,46.37,46.54,1522648.0,41.2828,41.6032,41.2739,41.4252,1522648.0
2016-01-22 09:30:00,47.09,47.24,46.52,47.04,1319938.0,41.9148,42.0483,41.4074,41.8703,1319938.0
2016-01-22 10:00:00,47.04,47.4,47.01,47.17,1059783.0,41.8703,42.1907,41.8436,41.986,1059783.0
2016-01-22 10:30:00,47.18,47.49,47.13,47.32,755320.0,41.9949,42.2708,41.9504,42.1195,755320.0
2016-01-22 11:00:00,47.31,47.46,47.13,47.24,604448.0,42.1106,42.2441,41.9504,42.0483,604448.0
2016-01-22 11:30:00,47.23,47.32,47.04,47.07,531899.0,42.0394,42.1195,41.8703,41.897,531899.0
2016-01-22 12:00:00,47.07,47.19,46.93,47.01,402562.0,41.897,42.0038,41.7724,41.8436,402562.0
2016-01-22 12:30:00,47.0,47.1,46.85,46.99,334431.0,41.8347,41.9237,41.7012,41.8258,334431.0
2016-01-22 13:00:00,46.99,46.99,46.7,46.78,438476.0,41.8258,41.8258,41.5676,41.6388,438476.0
2016-01-22 13:30:00,46.79,47.02,46.75,46.99,440274.0,41.6477,41.8525,41.6121,41.8258,440274.0
2016-01-22 14:00:00,46.99,47.02,46.85,46.88,499473.0,41.8258,41.8525,41.7012,41.7279,499473.0
2016-01-22 14:30:00,46.87,46.87,46.6,46.62,567989.0,41.719,41.719,41.4786,41.4964,567989.0
2016-01-22 15:00:00,46.63,46.72,46.55,46.67,554672.0,41.5053,41.5854,41.4341,41.5409,554672.0
2016-01-22 15:30:00,46.66,46.81,46.54,46.75,1022362.0,41.532,41.6655,41.4252,41.6121,1022362.0
2016-01-25 09:30:00,47.59,47.62,46.44,46.51,926920.0,42.3598,42.3865,41.3362,41.3985,926920.0
2016-01-25 10:00:00,46.5,46.94,46.41,46.83,597363.0,41.3896,41.7813,41.3095,41.6834,597363.0
2016-01-25 10:30:00,46.84,46.84,46.44,46.6,497209.0,41.6923,41.6923,41.3362,41.4786,497209.0
2016-01-25 11:00:00,46.59,46.86,46.48,46.86,677167.0,41.4697,41.7101,41.3718,41.7101,677167.0
2016-01-25 11:30:00,46.86,46.91,46.59,46.72,506963.0,41.7101,41.7546,41.4697,41.5854,506963.0
2016-01-25 12:00:00,46.72,46.73,46.56,46.58,329834.0,41.5854,41.5943,41.443,41.4608,329834.0
2016-01-25 12:30:00,46.58,46.67,46.5,46.54,280690.0,41.4608,41.5409,41.3896,41.4252,280690.0
2016-01-25 13:00:00,46.55,46.83,46.55,46.77,390662.0,41.4341,41.6834,41.4341,41.6299,390662.0
2016-01-25 13:30:00,46.77,46.81,46.39,46.43,321504.0,41.6299,41.6655,41.2917,41.3273,321504.0
2016-01-25 14:00:00,46.42,46.64,46.41,46.53,412293.0,41.3184,41.5142,41.3095,41.4163,412293.0
2016-01-25 14:30:00,46.53,46.53,46.33,46.44,332626.0,41.4163,41.4163,41.2383,41.3362,332626.0
2016-01-25 15:00:00,46.43,46.51,46.14,46.15,542506.0,41.3273,41.3985,41.0692,41.0781,542506.0
2016-01-25 15:30:00,46.15,46.21,45.85,45.95,1615713.0,41.0781,41.1315,40.8111,40.9001,1615713.0
2016-01-26 09:30:00,46.49,46.9,45.63,46.08,1371684.0,41.3807,41.7457,40.6152,41.0158,1371684.0
2016-01-26 10:00:00,46.08,46.38,45.92,46.04,834347.0,41.0158,41.2828,40.8734,40.9802,834347.0
2016-01-26 10:30:00,46.05,46.17,45.74,45.9,514081.0,40.9891,41.0959,40.7131,40.8556,514081.0
2016-01-26 11:00:00,45.91,46.22,45.84,46.07,501184.0,40.8645,41.1404,40.8022,41.0069,501184.0
2016-01-26 11:30:00,46.06,46.1,45.92,46.1,272225.0,40.998,41.0336,40.8734,41.0336,272225.0
2016-01-26 12:00:00,46.09,46.2,45.97,46.13,532111.0,41.0247,41.1226,40.9179,41.0603,532111.0
2016-01-26 12:30:00,46.13,46.19,45.87,45.93,331668.0,41.0603,41.1137,40.8289,40.8823,331668.0
2016-01-26 13:00:00,45.93,46.11,45.88,46.03,357769.0,40.8823,41.0425,40.8378,40.9713,357769.0
2016-01-26 13:30:00,46.04,46.13,45.87,45.91,618759.0,40.9802,41.0603,40.8289,40.8645,618759.0
2016-01-26 14:00:00,45.9,46.07,45.74,45.93,425454.0,40.8556,41.0069,40.7131,40.8823,425454.0
2016-01-26 14:30:00,45.93,45.96,45.8,45.92,505093.0,40.8823,40.909,40.7665,40.8734,505093.0
2016-01-26 15:00:00,45.92,46.03,45.79,45.83,532626.0,40.8734,40.9713,40.7576,40.7933,532626.0
2016-01-26 15:30:00,45.83,46.18,45.79,46.12,1080710.0,40.7933,41.1048,40.7576,41.0514,1080710.0
2016-01-27 09:30:00,46.36,47.0,46.3,46.68,872301.0,41.265,41.8347,41.2116,41.5498,872301.0
2016-01-27 10:00:00,46.68,46.74,46.07,46.07,638871.0,41.5498,41.6032,41.0069,41.0069,638871.0
2016-01-27 10:30:00,46.09,46.17,45.9,46.0,458787.0,41.0247,41.0959,40.8556,40.9446,458787.0
2016-01-27 11:00:00,46.0,46.09,45.82,45.97,413766.0,40.9446,41.0247,40.7844,40.9179,413766.0
2016-01-27 11:30:00,45.96,46.14,45.87,45.98,757875.0,40.909,41.0692,40.8289,40.9268,757875.0
2016-01-27 12:00:00,45.99,46.25,45.97,46.13,577780.0,40.9357,41.1671,40.9179,41.0603,577780.0
2016-01-27 12:30:00,46.12,46.16,45.93,45.93,382389.0,41.0514,41.087,40.8823,40.8823,382389.0
2016-01-27 13:00:00,45.93,46.02,45.66,45.66,463727.0,40.8823,40.9624,40.6419,40.6419,463727.0
2016-01-27 13:30:00,45.65,45.85,45.6,45.84,354343.0,40.633,40.8111,40.5885,40.8022,354343.0
2016-01-27 14:00:00,45.84,46.03,45.43,45.65,570542.0,40.8022,40.9713,40.4372,40.633,570542.0
2016-01-27 14:30:00,45.64,45.71,45.06,45.1,517766.0,40.6241,40.6864,40.1079,40.1435,517766.0
2016-01-27 15:00:00,45.11,45.11,44.62,44.79,994804.0,40.1524,40.1524,39.7162,39.8675,994804.0
2016-01-27 15:30:00,44.78,44.92,44.65,44.73,2462832.0,39.8586,39.9833,39.7429,39.8141,2462832.0
2016-01-28 09:30:00,44.84,45.0,42.93,44.0,2318505.0,39.9121,40.0545,38.212,39.1644,2318505.0
2016-01-28 10:00:00,44.0,44.01,42.61,43.09,1957430.0,39.1644,39.1733,37.9271,38.3544,1957430.0
2016-01-28 10:30:00,43.09,43.43,42.82,43.25,1376526.0,38.3544,38.657,38.1141,38.4968,1376526.0
2016-01-28 11:00:00,43.25,43.72,43.25,43.34,667887.0,38.4968,38.9151,38.4968,38.5769,667887.0
2016-01-28 11:30:00,43.34,43.36,42.63,42.68,1112863.0,38.5769,38.5947,37.9449,37.9894,1112863.0
2016-01-28 12:00:00,42.68,43.06,42.52,43.05,810335.0,37.9894,38.3277,37.847,38.3188,810335.0
2016-01-28 12:30:00,43.08,43.44,43.05,43.43,636124.0,38.3455,38.6659,38.3188,38.657,636124.0
2016-01-28 13:00:00,43.41,43.59,42.98,43.08,487523.0,38.6392,38.7994,38.2565,38.3455,487523.0
2016-01-28 13:30:00,43.08,43.4,43.06,43.17,320698.0,38.3455,38.6303,38.3277,38.4256,320698.0
2016-01-28 14:00:00,43.17,43.4,43.16,43.34,385112.0,38.4256,38.6303,38.4167,38.5769,385112.0
2016-01-28 14:30:00,43.34,43.46,43.08,43.22,398446.0,38.5769,38.6837,38.3455,38.4701,398446.0
2016-01-28 15:00:00,43.22,43.34,43.06,43.08,919735.0,38.4701,38.5769,38.3277,38.3455,919735.0
2016-01-28 15:30:00,43.07,43.25,42.99,43.18,1433031.0,38.3366,38.4968,38.2654,38.4345,1433031.0
2016-01-29 09:30:00,43.14,43.8,42.42,43.69,1517899.0,38.3989,38.9863,37.758,38.8884,1517899.0
2016-01-29 10:00:00,43.68,43.83,43.28,43.57,963706.0,38.8795,39.0131,38.5235,38.7816,963706.0
2016-01-29 10:30:00,43.57,43.67,43.47,43.6,498565.0,38.7816,38.8706,38.6926,38.8083,498565.0
2016-01-29 11:00:00,43.6,43.71,43.38,43.43,395273.0,38.8083,38.9062,38.6125,38.657,395273.0
2016-01-29 11:30:00,43.44,43.68,43.34,43.5,391051.0,38.6659,38.8795,38.5769,38.7193,391051.0
2016-01-29 12:00:00,43.5,43.72,43.44,43.68,347451.0,38.7193,38.9151,38.6659,38.8795,347451.0
2016-01-29 12:30:00,43.69,43.78,43.59,43.66,374699.0,38.8884,38.9685,38.7994,38.8617,374699.0
2016-01-29 13:00:00,43.67,43.81,43.63,43.77,434371.0,38.8706,38.9953,38.835,38.9596,434371.0
2016-01-29 13:30:00,43.77,44.0,43.74,43.9,468574.0,38.9596,39.1644,38.9329,39.0754,468574.0
2016-01-29 14:00:00,43.89,44.19,43.83,44.19,902518.0,39.0665,39.3335,39.0131,39.3335,902518.0
2016-01-29 14:30:00,44.18,44.18,43.93,44.0,789270.0,39.3246,39.3246,39.1021,39.1644,789270.0
2016-01-29 15:00:00,44.0,44.34,43.99,44.32,943754.0,39.1644,39.467,39.1555,39.4492,943754.0
2016-01-29 15:30:00,44.32,44.32,44.12,44.26,2017638.0,39.4492,39.4492,39.2712,39.3958,2017638.0
2016-02-01 09:30:00,44.73,44.89,44.01,44.86,1111358.0,39.8141,39.9566,39.1733,39.9299,1111358.0
2016-02-01 10:00:00,44.87,44.93,44.44,44.86,616819.0,39.9388,39.9922,39.556,39.9299,616819.0
2016-02-01 10:30:00,44.88,45.31,44.74,45.26,674615.0,39.9477,40.3304,39.823,40.2859,674615.0
2016-02-01 11:00:00,45.27,45.29,44.92,44.96,543743.0,40.2948,40.3126,39.9833,40.0189,543743.0
2016-02-01 11:30:00,44.97,45.2,44.87,45.08,421531.0,40.0278,40.2325,39.9388,40.1257,421531.0
2016-02-01 12:00:00,45.09,45.2,44.97,45.04,437355.0,40.1346,40.2325,40.0278,40.0901,437355.0
2016-02-01 12:30:00,45.05,45.2,44.94,45.06,357738.0,40.099,40.2325,40.0011,40.1079,357738.0
2016-02-01 13:00:00,45.06,45.24,44.88,45.21,422042.0,40.1079,40.2681,39.9477,40.2414,422042.0
2016-02-01 13:30:00,45.2,45.21,45.06,45.2,378443.0,40.2325,40.2414,40.1079,40.2325,378443.0
2016-02-01 14:00:00,45.19,45.24,45.04,45.16,331640.0,40.2236,40.2681,40.0901,40.1969,331640.0
2016-02-01 14:30:00,45.16,45.35,45.14,45.33,439237.0,40.1969,40.366,40.1791,40.3482,439237.0
2016-02-01 15:00:00,45.32,45.5,45.24,45.48,633850.0,40.3393,40.4995,40.2681,40.4817,633850.0
2016-02-01 15:30:00,45.47,45.58,45.18,45.2,1094553.0,40.4728,40.5707,40.2147,40.2325,1094553.0
2016-02-02 09:30:00,45.19,45.52,44.27,44.35,1611050.0,40.2236,40.5173,39.4047,39.4759,1611050.0
2016-02-02 10:00:00,44.36,44.67,44.31,44.46,795507.0,39.4848,39.7607,39.4403,39.5738,795507.0
2016-02-02 10:30:00,44.46,44.58,44.25,44.25,498062.0,39.5738,39.6806,39.3869,39.3869,498062.0
2016-02-02 11:00:00,44.26,44.41,44.06,44.1,534702.0,39.3958,39.5293,39.2178,39.2534,534702.0
2016-02-02 11:30:00,44.1,44.17,43.92,43.93,384205.0,39.2534,39.3157,39.0932,39.1021,384205.0
2016-02-02 12:00:00,43.94,44.0,43.79,43.89,299215.0,39.111,39.1644,38.9774,39.0665,299215.0
2016-02-02 12:30:00,43.89,44.15,43.83,44.02,355434.0,39.0665,39.2979,39.0131,39.1822,355434.0
2016-02-02 13:00:00,44.01,44.02,43.65,43.71,437704.0,39.1733,39.1822,38.8528,38.9062,437704.0
2016-02-02 13:30:00,43.72,43.72,43.38,43.4,545706.0,38.9151,38.9151,38.6125,38.6303,545706.0
2016-02-02 14:00:00,43.39,43.49,43.32,43.38,570953.0,38.6214,38.7104,38.5591,38.6125,570953.0
2016-02-02 14:30:00,43.38,43.69,43.38,43.48,389241.0,38.6125,38.8884,38.6125,38.7015,389241.0
2016-02-02 15:00:00,43.48,43.58,43.38,43.52,433895.0,38.7015,38.7905,38.6125,38.7371,433895.0
2016-02-02 15:30:00,43.51,43.71,43.51,43.61,1115780.0,38.7282,38.9062,38.7282,38.8172,1115780.0
2016-02-03 09:30:00,43.97,44.15,43.12,43.22,820545.0,39.1377,39.2979,38.3811,38.4701,820545.0
2016-02-03 10:00:00,43.22,43.23,42.4,42.52,945863.0,38.4701,38.479,37.7402,37.847,945863.0
2016-02-03 10:30:00,42.51,43.02,42.1,42.96,855013.0,37.8381,38.2921,37.4732,38.2387,855013.0
2016-02-03 11:00:00,42.97,43.07,42.53,42.98,649942.0,38.2476,38.3366,37.8559,38.2565,649942.0
2016-02-03 11:30:00,42.98,43.37,42.76,43.26,788195.0,38.2565,38.6036,38.0606,38.5057,788195.0
2016-02-03 12:00:00,43.27,43.49,43.15,43.43,680002.0,38.5146,38.7104,38.4078,38.657,680002.0
2016-02-03 12:30:00,43.43,43.44,42.99,43.29,543927.0,38.657,38.6659,38.2654,38.5324,543927.0
2016-02-03 13:00:00,43.3,43.37,43.01,43.08,352062.0,38.5413,38.6036,38.2832,38.3455,352062.0
2016-02-03 13:30:00,43.06,43.19,43.01,43.11,528142.0,38.3277,38.4434,38.2832,38.3722,528142.0
2016-02-03 14:00:00,43.11,43.88,43.1,43.82,497101.0,38.3722,39.0576,38.3633,39.0042,497101.0
2016-02-03 14:30:00,43.81,44.01,43.64,43.84,584175.0,38.9953,39.1733,38.8439,39.022,584175.0
2016-02-03 15:00:00,43.83,43.99,43.61,43.62,503475.0,39.0131,39.1555,38.8172,38.8261,503475.0
2016-02-03 15:30:00,43.62,43.84,43.49,43.79,1205702.0,38.8261,39.022,38.7104,38.9774,1205702.0
2016-02-04 09:30:00,43.78,44.23,43.36,44.13,1323095.0,38.9685,39.3691,38.5947,39.2801,1323095.0
2016-02-04 10:00:00,44.15,44.37,43.93,43.94,1085416.0,39.2979,39.4937,39.1021,39.111,1085416.0
2016-02-04 10:30:00,43.93,44.27,43.89,44.2,763071.0,39.1021,39.4047,39.0665,39.3424,763071.0
2016-02-04 11:00:00,44.2,44.21,43.57,43.77,1012922.0,39.3424,39.3513,38.7816,38.9596,1012922.0
2016-02-04 11:30:00,43.77,43.99,43.68,43.9,624134.0,38.9596,39.1555,38.8795,39.0754,624134.0
2016-02-04 12:00:00,43.91,44.26,43.87,43.98,463712.0,39.0843,39.3958,39.0487,39.1466,463712.0
2016-02-04 12:30:00,43.98,44.28,43.94,43.99,273021.0,39.1466,39.4136,39.111,39.1555,273021.0
2016-02-04 13:00:00,43.99,44.13,43.86,43.97,393046.0,39.1555,39.2801,39.0398,39.1377,393046.0
2016-02-04 13:30:00,43.96,44.05,43.7,43.78,257138.0,39.1288,39.2089,38.8973,38.9685,257138.0
2016-02-04 14:00:00,43.79,43.86,43.65,43.74,348261.0,38.9774,39.0398,38.8528,38.9329,348261.0
2016-02-04 14:30:00,43.74,43.93,43.64,43.9,409844.0,38.9329,39.1021,38.8439,39.0754,409844.0
2016-02-04 15:00:00,43.91,44.07,43.83,44.0,516791.0,39.0843,39.2267,39.0131,39.1644,516791.0
2016-02-04 15:30:00,44.0,44.1,43.93,44.05,1071976.0,39.1644,39.2534,39.1021,39.2089,1071976.0
2016-02-05 09:30:00,44.14,44.36,43.91,44.15,874548.0,39.289,39.4848,39.0843,39.2979,874548.0
2016-02-05 10:00:00,44.15,44.55,43.89,43.91,824701.0,39.2979,39.6539,39.0665,39.0843,824701.0
2016-02-05 10:30:00,43.92,44.12,43.55,43.58,1048980.0,39.0932,39.2712,38.7638,38.7905,1048980.0
2016-02-05 11:00:00,43.59,43.63,43.12,43.21,838271.0,38.7994,38.835,38.3811,38.4612,838271.0
2016-02-05 11:30:00,43.21,43.33,43.0,43.2,626533.0,38.4612,38.568,38.2743,38.4523,626533.0
2016-02-05 12:00:00,43.19,43.31,42.99,43.23,800777.0,38.4434,38.5502,38.2654,38.479,800777.0
2016-02-05 12:30:00,43.23,43.28,42.77,42.91,690780.0,38.479,38.5235,38.0695,38.1942,690780.0
2016-02-05 13:00:00,42.9,42.97,42.64,42.72,735295.0,38.1853,38.2476,37.9538,38.025,735295.0
2016-02-05 13:30:00,42.72,42.78,42.25,42.35,866601.0,38.025,38.0784,37.6067,37.6957,866601.0
2016-02-05 14:00:00,42.35,42.36,41.91,42.08,900208.0,37.6957,37.7046,37.3041,37.4554,900208.0
2016-02-05 14:30:00,42.08,42.17,41.89,41.93,693186.0,37.4554,37.5355,37.2863,37.3219,693186.0
2016-02-05 15:00:00,41.92,41.93,41.67,41.72,1124465.0,37.313,37.3219,37.0904,37.1349,1124465.0
2016-02-05 15:30:00,41.72,42.01,41.67,42.01,2861919.0,37.1349,37.3931,37.0904,37.3931,2861919.0
2016-02-08 09:30:00,41.31,41.35,40.22,41.19,1654801.0,36.77,36.8056,35.7998,36.6632,1654801.0
2016-02-08 10:00:00,41.17,41.6,40.71,40.8,995890.0,36.6454,37.0281,36.2359,36.3161,995890.0
2016-02-08 10:30:00,40.79,41.21,40.44,40.46,973165.0,36.3072,36.681,35.9956,36.0134,973165.0
2016-02-08 11:00:00,40.46,40.55,40.26,40.37,815723.0,36.0134,36.0935,35.8354,35.9333,815723.0
2016-02-08 11:30:00,40.37,40.62,40.05,40.62,823967.0,35.9333,36.1558,35.6485,36.1558,823967.0
2016-02-08 12:00:00,40.62,40.96,40.46,40.79,544534.0,36.1558,36.4585,36.0134,36.3072,544534.0
2016-02-08 12:30:00,40.79,40.92,40.6,40.72,630706.0,36.3072,36.4229,36.138,36.2448,630706.0
2016-02-08 13:00:00,40.72,40.79,40.48,40.59,432057.0,36.2448,36.3072,36.0312,36.1291,432057.0
2016-02-08 13:30:00,40.58,40.65,40.36,40.4,504956.0,36.1202,36.1825,35.9244,35.96,504956.0
2016-02-08 14:00:00,40.4,40.56,40.29,40.44,611860.0,35.96,36.1024,35.8621,35.9956,611860.0
2016-02-08 14:30:00,40.44,40.63,40.35,40.38,760319.0,35.9956,36.1647,35.9155,35.9422,760319.0
2016-02-08 15:00:00,40.37,40.64,40.3,40.46,1111334.0,35.9333,36.1736,35.871,36.0134,1111334.0
2016-02-08 15:30:00,40.46,41.15,40.44,40.78,3232563.0,36.0134,36.6276,35.9956,36.2982,3232563.0
2016-02-09 09:30:00,40.35,41.55,40.03,41.53,1781710.0,35.9155,36.9836,35.6307,36.9658,1781710.0
2016-02-09 10:00:00,41.52,41.99,41.4,41.72,1112235.0,36.9569,37.3753,36.8501,37.1349,1112235.0
2016-02-09 10:30:00,41.7,41.89,41.35,41.39,825364.0,37.1171,37.2863,36.8056,36.8412,825364.0
2016-02-09 11:00:00,41.39,41.86,41.37,41.68,711542.0,36.8412,37.2596,36.8234,37.0993,711542.0
2016-02-09 11:30:00,41.68,41.81,41.38,41.61,421416.0,37.0993,37.2151,36.8323,37.037,421416.0
2016-02-09 12:00:00,41.62,41.89,41.59,41.82,301658.0,37.0459,37.2863,37.0192,37.224,301658.0
2016-02-09 12:30:00,41.82,42.0,41.65,41.66,358746.0,37.224,37.3842,37.0726,37.0815,358746.0
2016-02-09 13:00:00,41.65,41.69,41.19,41.39,676408.0,37.0726,37.1082,36.6632,36.8412,676408.0
2016-02-09 13:30:00,41.37,41.68,41.35,41.59,568815.0,36.8234,37.0993,36.8056,37.0192,568815.0
2016-02-09 14:00:00,41.59,41.91,41.56,41.66,633781.0,37.0192,37.3041,36.9925,37.0815,633781.0
2016-02-09 14:30:00,41.65,42.15,41.65,41.87,742029.0,37.0726,37.5177,37.0726,37.2685,742029.0
2016-02-09 15:00:00,41.88,42.49,41.88,42.29,1012987.0,37.2774,37.8203,37.2774,37.6423,1012987.0
2016-02-09 15:30:00,42.29,42.39,41.92,41.99,1455592.0,37.6423,37.7313,37.313,37.3753,1455592.0
2016-02-10 09:30:00,42.63,43.36,42.47,42.87,1260247.0,37.9449,38.5947,37.8025,38.1586,1260247.0
2016-02-10 10:00:00,42.87,43.47,42.61,43.44,1046615.0,38.1586,38.6926,37.9271,38.6659,1046615.0
2016-02-10 10:30:00,43.45,43.61,43.29,43.4,895210.0,38.6748,38.8172,38.5324,38.6303,895210.0
2016-02-10 11:00:00,43.41,43.51,43.1,43.36,749631.0,38.6392,38.7282,38.3633,38.5947,749631.0
2016-02-10 11:30:00,43.37,43.53,43.16,43.4,389672.0,38.6036,38.746,38.4167,38.6303,389672.0
2016-02-10 12:00:00,43.41,43.54,43.22,43.47,631378.0,38.6392,38.7549,38.4701,38.6926,631378.0
2016-02-10 12:30:00,43.48,43.77,43.28,43.72,509503.0,38.7015,38.9596,38.5235,38.9151,509503.0
2016-02-10 13:00:00,43.72,43.78,43.46,43.56,812023.0,38.9151,38.9685,38.6837,38.7727,812023.0
2016-02-10 13:30:00,43.55,43.71,43.41,43.46,421091.0,38.7638,38.9062,38.6392,38.6837,421091.0
2016-02-10 14:00:00,43.46,43.63,43.27,43.39,568275.0,38.6837,38.835,38.5146,38.6214,568275.0
2016-02-10 14:30:00,43.4,43.49,43.26,43.37,396833.0,38.6303,38.7104,38.5057,38.6036,396833.0
2016-02-10 15:00:00,43.38,43.6,43.37,43.39,1058664.0,38.6125,38.8083,38.6036,38.6214,1058664.0
2016-02-10 15:30:00,43.38,43.47,43.24,43.26,1445389.0,38.6125,38.6926,38.4879,38.5057,1445389.0
2016-02-11 09:30:00,42.62,43.41,42.43,43.23,1005766.0,37.936,38.6392,37.7669,38.479,1005766.0
2016-02-11 10:00:00,43.22,43.52,43.09,43.15,598422.0,38.4701,38.7371,38.3544,38.4078,598422.0
2016-02-11 10:30:00,43.12,43.39,42.96,42.99,745067.0,38.3811,38.6214,38.2387,38.2654,745067.0
2016-02-11 11:00:00,42.99,43.26,42.9,43.0,585995.0,38.2654,38.5057,38.1853,38.2743,585995.0
2016-02-11 11:30:00,42.99,43.27,42.9,43.17,587719.0,38.2654,38.5146,38.1853,38.4256,587719.0
2016-02-11 12:00:00,43.15,43.16,42.81,43.01,421204.0,38.4078,38.4167,38.1052,38.2832,421204.0
2016-02-11 12:30:00,43.01,43.17,42.89,43.09,508790.0,38.2832,38.4256,38.1764,38.3544,508790.0
2016-02-11 13:00:00,43.1,43.19,42.95,42.97,363531.0,38.3633,38.4434,38.2298,38.2476,363531.0
2016-02-11 13:30:00,42.95,43.02,42.63,42.71,285689.0,38.2298,38.2921,37.9449,38.0161,285689.0
2016-02-11 14:00:00,42.71,42.72,42.17,42.2,669074.0,38.0161,38.025,37.5355,37.5622,669074.0
2016-02-11 14:30:00,42.19,42.85,42.14,42.72,662460.0,37.5533,38.1408,37.5088,38.025,662460.0
2016-02-11 15:00:00,42.73,42.78,42.44,42.74,680981.0,38.0339,38.0784,37.7758,38.0428,680981.0
2016-02-11 15:30:00,42.74,42.92,42.58,42.69,1258074.0,38.0428,38.2031,37.9004,37.9983,1258074.0
2016-02-12 09:30:00,43.0,43.14,42.14,42.3,930503.0,38.3945,38.5195,37.6266,37.7694,930503.0
2016-02-12 10:00:00,42.28,42.8,42.18,42.57,515880.0,37.7516,38.2159,37.6623,38.0105,515880.0
2016-02-12 10:30:00,42.57,42.79,42.37,42.47,438887.0,38.0105,38.207,37.8319,37.9212,438887.0
2016-02-12 11:00:00,42.46,42.9,42.42,42.88,783583.0,37.9123,38.3052,37.8766,38.2873,783583.0
2016-02-12 11:30:00,42.88,42.94,42.68,42.83,513088.0,38.2873,38.3409,38.1087,38.2427,513088.0
2016-02-12 12:00:00,42.82,42.96,42.8,42.89,391266.0,38.2337,38.3587,38.2159,38.2962,391266.0
2016-02-12 12:30:00,42.9,42.97,42.74,42.75,246047.0,38.3052,38.3677,38.1623,38.1712,246047.0
2016-02-12 13:00:00,42.74,42.76,42.52,42.66,196134.0,38.1623,38.1802,37.9659,38.0909,196134.0
2016-02-12 13:30:00,42.67,42.87,42.64,42.77,293516.0,38.0998,38.2784,38.073,38.1891,293516.0
2016-02-12 14:00:00,42.77,43.0,42.74,42.97,396898.0,38.1891,38.3945,38.1623,38.3677,396898.0
2016-02-12 14:30:00,42.98,43.01,42.82,42.97,358574.0,38.3766,38.4034,38.2337,38.3677,358574.0
2016-02-12 15:00:00,42.97,43.12,42.94,43.09,509679.0,38.3677,38.5016,38.3409,38.4748,509679.0
2016-02-12 15:30:00,43.09,43.1,42.88,43.0,1058030.0,38.4748,38.4838,38.2873,38.3945,1058030.0
2016-02-16 09:30:00,43.49,43.8,43.09,43.21,949949.0,38.832,39.1088,38.4748,38.582,949949.0
2016-02-16 10:00:00,43.2,43.57,43.16,43.47,425224.0,38.573,38.9034,38.5373,38.8141,425224.0
2016-02-16 10:30:00,43.49,43.94,43.44,43.83,526548.0,38.832,39.2338,38.7873,39.1356,526548.0
2016-02-16 11:00:00,43.81,43.89,43.57,43.84,405627.0,39.1177,39.1891,38.9034,39.1445,405627.0
2016-02-16 11:30:00,43.83,44.35,43.82,44.32,523723.0,39.1356,39.5999,39.1266,39.5731,523723.0
2016-02-16 12:00:00,44.32,44.34,44.1,44.17,422569.0,39.5731,39.5909,39.3766,39.4391,422569.0
2016-02-16 12:30:00,44.16,44.25,44.0,44.22,215141.0,39.4302,39.5106,39.2874,39.4838,215141.0
2016-02-16 13:00:00,44.23,44.32,44.15,44.18,341004.0,39.4927,39.5731,39.4213,39.4481,341004.0
2016-02-16 13:30:00,44.19,44.29,44.06,44.27,376700.0,39.457,39.5463,39.3409,39.5284,376700.0
2016-02-16 14:00:00,44.27,44.47,44.2,44.47,539366.0,39.5284,39.707,39.4659,39.707,539366.0
2016-02-16 14:30:00,44.47,44.51,44.32,44.4,635301.0,39.707,39.7427,39.5731,39.6445,635301.0
2016-02-16 15:00:00,44.41,44.67,44.36,44.59,493570.0,39.6534,39.8856,39.6088,39.8142,493570.0
2016-02-16 15:30:00,44.58,44.64,44.39,44.58,1134862.0,39.8052,39.8588,39.6356,39.8052,1134862.0
2016-02-17 09:30:00,44.98,46.13,44.95,46.08,1514038.0,40.1624,41.1892,40.1356,41.1446,1514038.0
2016-02-17 10:00:00,46.09,46.18,45.82,46.09,968704.0,41.1535,41.2339,40.9124,41.1535,968704.0
2016-02-17 10:30:00,46.1,46.14,45.91,46.01,826829.0,41.1624,41.1982,40.9928,41.0821,826829.0
2016-02-17 11:00:00,46.0,46.09,45.63,45.68,593651.0,41.0731,41.1535,40.7428,40.7874,593651.0
2016-02-17 11:30:00,45.67,45.85,45.49,45.84,427948.0,40.7785,40.9392,40.6178,40.9303,427948.0
2016-02-17 12:00:00,45.84,45.85,45.49,45.73,347665.0,40.9303,40.9392,40.6178,40.8321,347665.0
2016-02-17 12:30:00,45.73,45.81,45.65,45.67,300980.0,40.8321,40.9035,40.7606,40.7785,300980.0
2016-02-17 13:00:00,45.67,45.87,45.64,45.87,419817.0,40.7785,40.9571,40.7517,40.9571,419817.0
2016-02-17 13:30:00,45.86,45.95,45.74,45.9,278007.0,40.9481,41.0285,40.841,40.9839,278007.0
2016-02-17 14:00:00,45.89,46.09,45.82,46.01,679050.0,40.9749,41.1535,40.9124,41.0821,679050.0
2016-02-17 14:30:00,46.01,46.1,45.95,46.0,455687.0,41.0821,41.1624,41.0285,41.0731,455687.0
2016-02-17 15:00:00,46.01,46.27,46.01,46.17,705331.0,41.0821,41.3142,41.0821,41.2249,705331.0
2016-02-17 15:30:00,46.17,46.27,46.01,46.09,1480881.0,41.2249,41.3142,41.0821,41.1535,1480881.0
2016-02-18 09:30:00,46.4,46.57,46.18,46.31,1035580.0,41.4303,41.5821,41.2339,41.3499,1035580.0
2016-02-18 10:00:00,46.3,46.42,46.03,46.23,1032552.0,41.341,41.4482,41.0999,41.2785,1032552.0
2016-02-18 10:30:00,46.23,46.25,46.05,46.11,815853.0,41.2785,41.2964,41.1178,41.1714,815853.0
2016-02-18 11:00:00,46.1,46.25,45.99,46.23,614998.0,41.1624,41.2964,41.0642,41.2785,614998.0
2016-02-18 11:30:00,46.24,46.31,46.1,46.29,426914.0,41.2874,41.3499,41.1624,41.3321,426914.0
2016-02-18 12:00:00,46.29,46.3,46.03,46.14,719972.0,41.3321,41.341,41.0999,41.1982,719972.0
2016-02-18 12:30:00,46.14,46.31,46.06,46.07,411815.0,41.1982,41.3499,41.1267,41.1356,411815.0
2016-02-18 13:00:00,46.07,46.15,45.99,46.03,554250.0,41.1356,41.2071,41.0642,41.0999,554250.0
2016-02-18 13:30:00,46.02,46.12,45.98,46.12,502002.0,41.091,41.1803,41.0553,41.1803,502002.0
2016-02-18 14:00:00,46.12,46.49,46.11,46.44,612850.0,41.1803,41.5107,41.1714,41.466,612850.0
2016-02-18 14:30:00,46.44,46.68,46.43,46.62,749946.0,41.466,41.6803,41.4571,41.6267,749946.0
2016-02-18 15:00:00,46.62,46.66,46.49,46.54,602590.0,41.6267,41.6625,41.5107,41.5553,602590.0
2016-02-18 15:30:00,46.53,46.57,46.37,46.48,1526603.0,41.5464,41.5821,41.4035,41.5017,1526603.0
2016-02-19 09:30:00,46.46,46.96,46.24,46.8,1653666.0,41.4839,41.9303,41.2874,41.7875,1653666.0
2016-02-19 10:00:00,46.81,47.15,46.67,46.84,773219.0,41.7964,42.1,41.6714,41.8232,773219.0
2016-02-19 10:30:00,46.84,46.86,46.69,46.77,575633.0,41.8232,41.841,41.6892,41.7607,575633.0
2016-02-19 11:00:00,46.76,47.0,46.67,46.97,505460.0,41.7517,41.966,41.6714,41.9393,505460.0
2016-02-19 11:30:00,46.96,46.98,46.73,46.76,740410.0,41.9303,41.9482,41.725,41.7517,740410.0
2016-02-19 12:00:00,46.75,46.81,46.62,46.73,422150.0,41.7428,41.7964,41.6267,41.725,422150.0
2016-02-19 12:30:00,46.73,46.81,46.67,46.73,338171.0,41.725,41.7964,41.6714,41.725,338171.0
2016-02-19 13:00:00,46.73,46.84,46.7,46.82,407159.0,41.725,41.8232,41.6982,41.8053,407159.0
2016-02-19 13:30:00,46.82,46.92,46.76,46.89,421518.0,41.8053,41.8946,41.7517,41.8678,421518.0
2016-02-19 14:00:00,46.9,46.95,46.75,46.79,451046.0,41.8768,41.9214,41.7428,41.7785,451046.0
2016-02-19 14:30:00,46.79,46.84,46.72,46.79,472910.0,41.7785,41.8232,41.716,41.7785,472910.0
2016-02-19 15:00:00,46.79,46.9,46.77,46.86,552546.0,41.7785,41.8768,41.7607,41.841,552546.0
2016-02-19 15:30:00,46.87,46.96,46.67,46.68,1922560.0,41.85,41.9303,41.6714,41.6803,1922560.0
2016-02-22 09:30:00,47.2,47.93,47.0,47.43,1372870.0,42.1446,42.7964,41.966,42.35,1372870.0
2016-02-22 10:00:00,47.44,47.73,47.38,47.69,1037647.0,42.3589,42.6179,42.3053,42.5821,1037647.0
2016-02-22 10:30:00,47.7,47.75,47.67,47.7,596773.0,42.5911,42.6357,42.5643,42.5911,596773.0
2016-02-22 11:00:00,47.7,48.03,47.67,48.0,773993.0,42.5911,42.8857,42.5643,42.8589,773993.0
2016-02-22 11:30:00,48.0,48.37,47.95,48.25,794417.0,42.8589,43.1893,42.8143,43.0822,794417.0
2016-02-22 12:00:00,48.25,48.42,48.12,48.38,551658.0,43.0822,43.2339,42.9661,43.1982,551658.0
2016-02-22 12:30:00,48.38,48.41,48.2,48.23,334520.0,43.1982,43.225,43.0375,43.0643,334520.0
2016-02-22 13:00:00,48.22,48.35,48.07,48.32,606685.0,43.0554,43.1714,42.9214,43.1447,606685.0
2016-02-22 13:30:00,48.32,48.7,48.32,48.64,752689.0,43.1447,43.484,43.1447,43.4304,752689.0
2016-02-22 14:00:00,48.64,48.73,48.55,48.58,663177.0,43.4304,43.5107,43.35,43.3768,663177.0
2016-02-22 14:30:00,48.58,48.67,48.49,48.52,627316.0,43.3768,43.4572,43.2965,43.3232,627316.0
2016-02-22 15:00:00,48.51,48.7,48.43,48.66,818914.0,43.3143,43.484,43.2429,43.4482,818914.0
2016-02-22 15:30:00,48.66,48.91,48.55,48.85,1984679.0,43.4482,43.6715,43.35,43.6179,1984679.0
2016-02-23 09:30:00,48.47,48.96,48.45,48.86,1244332.0,43.2786,43.7161,43.2607,43.6268,1244332.0
2016-02-23 10:00:00,48.87,48.99,48.67,48.8,863375.0,43.6358,43.7429,43.4572,43.5732,863375.0
2016-02-23 10:30:00,48.8,48.84,48.67,48.76,493030.0,43.5732,43.609,43.4572,43.5375,493030.0
2016-02-23 11:00:00,48.76,48.78,48.61,48.68,594885.0,43.5375,43.5554,43.4036,43.4661,594885.0
2016-02-23 11:30:00,48.68,48.97,48.65,48.97,599658.0,43.4661,43.725,43.4393,43.725,599658.0
2016-02-23 12:00:00,48.97,49.33,48.94,49.28,528942.0,43.725,44.0465,43.6983,44.0018,528942.0
2016-02-23 12:30:00,49.28,49.45,49.22,49.35,494584.0,44.0018,44.1536,43.9483,44.0643,494584.0
2016-02-23 13:00:00,49.34,49.44,49.22,49.26,390138.0,44.0554,44.1447,43.9483,43.984,390138.0
2016-02-23 13:30:00,49.26,49.27,48.94,49.04,386745.0,43.984,43.9929,43.6983,43.7875,386745.0
2016-02-23 14:00:00,49.04,49.23,49.01,49.14,349639.0,43.7875,43.9572,43.7608,43.8768,349639.0
2016-02-23 14:30:00,49.13,49.24,49.05,49.22,304151.0,43.8679,43.9661,43.7965,43.9483,304151.0
2016-02-23 15:00:00,49.23,49.23,48.87,48.9,707736.0,43.9572,43.9572,43.6358,43.6625,707736.0
2016-02-23 15:30:00,48.9,49.09,48.89,48.93,1226374.0,43.6625,43.8322,43.6536,43.6893,1226374.0
2016-02-24 09:30:00,48.45,48.69,47.98,48.0,1336082.0,43.2607,43.475,42.8411,42.8589,1336082.0
2016-02-24 10:00:00,48.01,48.02,47.79,48.0,747711.0,42.8679,42.8768,42.6714,42.8589,747711.0
2016-02-24 10:30:00,48.02,48.15,47.98,48.04,758344.0,42.8768,42.9929,42.8411,42.8946,758344.0
2016-02-24 11:00:00,48.05,48.44,48.02,48.41,468592.0,42.9036,43.2518,42.8768,43.225,468592.0
2016-02-24 11:30:00,48.4,48.52,48.29,48.45,353071.0,43.2161,43.3232,43.1179,43.2607,353071.0
2016-02-24 12:00:00,48.45,48.68,48.45,48.59,396989.0,43.2607,43.4661,43.2607,43.3857,396989.0
2016-02-24 12:30:00,48.6,48.6,48.35,48.49,237118.0,43.3947,43.3947,43.1714,43.2965,237118.0
2016-02-24 13:00:00,48.49,48.62,48.38,48.4,474425.0,43.2965,43.4125,43.1982,43.2161,474425.0
2016-02-24 13:30:00,48.39,48.53,48.25,48.49,407679.0,43.2072,43.3322,43.0822,43.2965,407679.0
2016-02-24 14:00:00,48.5,48.99,48.46,48.92,573934.0,43.3054,43.7429,43.2697,43.6804,573934.0
2016-02-24 14:30:00,48.92,48.99,48.68,48.69,505735.0,43.6804,43.7429,43.4661,43.475,505735.0
2016-02-24 15:00:00,48.69,49.0,48.66,48.95,563254.0,43.475,43.7518,43.4482,43.7072,563254.0
2016-02-24 15:30:00,48.95,49.05,48.8,48.93,1238843.0,43.7072,43.7965,43.5732,43.6893,1238843.0
2016-02-25 09:30:00,49.08,49.35,48.86,49.07,835488.0,43.8233,44.0643,43.6268,43.8143,835488.0
2016-02-25 10:00:00,49.07,49.45,48.95,49.38,663420.0,43.8143,44.1536,43.7072,44.0911,663420.0
2016-02-25 10:30:00,49.37,49.38,49.06,49.07,446230.0,44.0822,44.0911,43.8054,43.8143,446230.0
2016-02-25 11:00:00,49.08,49.08,48.82,49.0,379155.0,43.8233,43.8233,43.5911,43.7518,379155.0
2016-02-25 11:30:00,49.0,49.03,48.81,48.92,383005.0,43.7518,43.7786,43.5822,43.6804,383005.0
2016-02-25 12:00:00,48.91,48.97,48.84,48.84,234116.0,43.6715,43.725,43.609,43.609,234116.0
2016-02-25 12:30:00,48.84,48.84,48.67,48.79,252931.0,43.609,43.609,43.4572,43.5643,252931.0
2016-02-25 13:00:00,48.78,48.79,48.68,48.71,316927.0,43.5554,43.5643,43.4661,43.4929,316927.0
2016-02-25 13:30:00,48.72,48.94,48.71,48.86,445411.0,43.5018,43.6983,43.4929,43.6268,445411.0
2016-02-25 14:00:00,48.86,48.94,48.78,48.82,406286.0,43.6268,43.6983,43.5554,43.5911,406286.0
2016-02-25 14:30:00,48.82,48.88,48.77,48.85,493500.0,43.5911,43.6447,43.5465,43.6179,493500.0
2016-02-25 15:00:00,48.85,49.02,48.84,49.0,519853.0,43.6179,43.7697,43.609,43.7518,519853.0
2016-02-25 15:30:00,49.0,49.21,48.92,49.21,1249453.0,43.7518,43.9393,43.6804,43.9393,1249453.0
2016-02-26 09:30:00,49.35,49.45,48.14,48.51,1586057.0,44.0643,44.1536,42.9839,43.3143,1586057.0
2016-02-26 10:00:00,48.51,48.54,47.7,47.82,1561991.0,43.3143,43.3411,42.5911,42.6982,1561991.0
2016-02-26 10:30:00,47.81,48.2,47.81,48.07,1032691.0,42.6893,43.0375,42.6893,42.9214,1032691.0
2016-02-26 11:00:00,48.06,48.19,47.97,48.02,622480.0,42.9125,43.0286,42.8321,42.8768,622480.0
2016-02-26 11:30:00,48.02,48.21,47.84,48.16,681370.0,42.8768,43.0464,42.7161,43.0018,681370.0
2016-02-26 12:00:00,48.16,48.17,47.87,47.97,434811.0,43.0018,43.0107,42.7429,42.8321,434811.0
2016-02-26 12:30:00,47.96,48.37,47.96,48.27,520331.0,42.8232,43.1893,42.8232,43.1,520331.0
2016-02-26 13:00:00,48.26,48.29,48.07,48.15,421494.0,43.0911,43.1179,42.9214,42.9929,421494.0
2016-02-26 13:30:00,48.16,48.25,48.14,48.24,371700.0,43.0018,43.0822,42.9839,43.0732,371700.0
2016-02-26 14:00:00,48.24,48.26,48.1,48.11,463684.0,43.0732,43.0911,42.9482,42.9572,463684.0
2016-02-26 14:30:00,48.1,48.18,47.94,47.95,643143.0,42.9482,43.0197,42.8054,42.8143,643143.0
2016-02-26 15:00:00,47.95,48.13,47.85,47.9,911957.0,42.8143,42.975,42.725,42.7696,911957.0
2016-02-26 15:30:00,47.91,48.04,47.85,47.86,1785841.0,42.7786,42.8946,42.725,42.7339,1785841.0
2016-02-29 09:30:00,47.75,48.0,47.4,47.94,900959.0,42.6357,42.8589,42.3232,42.8054,900959.0
2016-02-29 10:00:00,47.93,48.12,47.8,47.96,618419.0,42.7964,42.9661,42.6804,42.8232,618419.0
2016-02-29 10:30:00,47.96,48.1,47.85,48.05,525058.0,42.8232,42.9482,42.725,42.9036,525058.0
2016-02-29 11:00:00,48.05,48.38,48.05,48.31,530484.0,42.9036,43.1982,42.9036,43.1357,530484.0
2016-02-29 11:30:00,48.31,48.64,48.31,48.62,386208.0,43.1357,43.4304,43.1357,43.4125,386208.0
2016-02-29 12:00:00,48.62,48.8,48.59,48.75,296943.0,43.4125,43.5732,43.3857,43.5286,296943.0
2016-02-29 12:30:00,48.75,48.75,48.56,48.69,365845.0,43.5286,43.5286,43.359,43.475,365845.0
2016-02-29 13:00:00,48.7,48.72,48.41,48.41,389436.0,43.484,43.5018,43.225,43.225,389436.0
2016-02-29 13:30:00,48.4,48.56,48.39,48.47,307956.0,43.2161,43.359,43.2072,43.2786,307956.0
2016-02-29 14:00:00,48.49,48.54,48.37,48.5,366345.0,43.2965,43.3411,43.1893,43.3054,366345.0
2016-02-29 14:30:00,48.5,48.53,48.35,48.46,380138.0,43.3054,43.3322,43.1714,43.2697,380138.0
2016-02-29 15:00:00,48.45,48.55,48.29,48.49,521841.0,43.2607,43.35,43.1179,43.2965,521841.0
2016-02-29 15:30:00,48.48,48.59,48.23,48.23,853273.0,43.2875,43.3857,43.0643,43.0643,853273.0
2016-03-01 09:30:00,48.73,49.0,48.42,48.57,739911.0,43.5107,43.7518,43.2339,43.3679,739911.0
2016-03-01 10:00:00,48.57,49.14,48.54,49.07,511017.0,43.3679,43.8768,43.3411,43.8143,511017.0
2016-03-01 10:30:00,49.08,49.25,49.04,49.06,543673.0,43.8233,43.9751,43.7875,43.8054,543673.0
2016-03-01 11:00:00,49.06,49.2,48.95,49.16,422751.0,43.8054,43.9304,43.7072,43.8947,422751.0
2016-03-01 11:30:00,49.17,49.24,49.11,49.16,308309.0,43.9036,43.9661,43.85,43.8947,308309.0
2016-03-01 12:00:00,49.16,49.22,49.07,49.09,310136.0,43.8947,43.9483,43.8143,43.8322,310136.0
2016-03-01 12:30:00,49.09,49.12,48.75,48.91,622348.0,43.8322,43.859,43.5286,43.6715,622348.0
2016-03-01 13:00:00,48.94,49.05,48.87,48.99,254085.0,43.6983,43.7965,43.6358,43.7429,254085.0
2016-03-01 13:30:00,48.99,49.07,48.98,49.01,246471.0,43.7429,43.8143,43.734,43.7608,246471.0
2016-03-01 14:00:00,49.0,49.04,48.88,48.94,350442.0,43.7518,43.7875,43.6447,43.6983,350442.0
2016-03-01 14:30:00,48.94,49.07,48.91,48.94,355611.0,43.6983,43.8143,43.6715,43.6983,355611.0
2016-03-01 15:00:00,48.94,49.0,48.83,48.83,492990.0,43.6983,43.7518,43.6,43.6,492990.0
2016-03-01 15:30:00,48.84,48.93,48.69,48.88,1308803.0,43.609,43.6893,43.475,43.6447,1308803.0
2016-03-02 09:30:00,48.1,48.47,47.79,47.84,1503729.0,42.9482,43.2786,42.6714,42.7161,1503729.0
2016-03-02 10:00:00,47.84,47.93,47.65,47.67,837170.0,42.7161,42.7964,42.5464,42.5643,837170.0
2016-03-02 10:30:00,47.66,47.95,47.61,47.79,663676.0,42.5553,42.8143,42.5107,42.6714,663676.0
2016-03-02 11:00:00,47.78,47.92,47.73,47.79,408722.0,42.6625,42.7875,42.6179,42.6714,408722.0
2016-03-02 11:30:00,47.8,48.14,47.8,47.9,479449.0,42.6804,42.9839,42.6804,42.7696,479449.0
2016-03-02 12:00:00,47.89,48.12,47.85,48.05,413224.0,42.7607,42.9661,42.725,42.9036,413224.0
2016-03-02 12:30:00,48.04,48.33,47.99,48.25,294911.0,42.8946,43.1536,42.85,43.0822,294911.0
2016-03-02 13:00:00,48.26,48.47,48.23,48.34,365003.0,43.0911,43.2786,43.0643,43.1625,365003.0
2016-03-02 13:30:00,48.34,48.46,48.3,48.3,358741.0,43.1625,43.2697,43.1268,43.1268,358741.0
2016-03-02 14:00:00,48.3,48.39,48.18,48.19,476953.0,43.1268,43.2072,43.0197,43.0286,476953.0
2016-03-02 14:30:00,48.2,48.41,48.19,48.21,503491.0,43.0375,43.225,43.0286,43.0464,503491.0
2016-03-02 15:00:00,48.21,48.46,48.2,48.44,709159.0,43.0464,43.2697,43.0375,43.2518,709159.0
2016-03-02 15:30:00,48.44,48.58,48.35,48.55,1140041.0,43.2518,43.3768,43.1714,43.35,1140041.0
2016-03-03 09:30:00,48.59,48.81,48.35,48.72,573874.0,43.3857,43.5822,43.1714,43.5018,573874.0
2016-03-03 10:00:00,48.73,48.79,48.57,48.58,1087916.0,43.5107,43.5643,43.3679,43.3768,1087916.0
2016-03-03 10:30:00,48.58,48.71,48.57,48.59,340702.0,43.3768,43.4929,43.3679,43.3857,340702.0
2016-03-03 11:00:00,48.58,48.7,48.42,48.49,399548.0,43.3768,43.484,43.2339,43.2965,399548.0
2016-03-03 11:30:00,48.49,48.75,48.45,48.69,354572.0,43.2965,43.5286,43.2607,43.475,354572.0
2016-03-03 12:00:00,48.7,48.83,48.62,48.77,696747.0,43.484,43.6,43.4125,43.5465,696747.0
2016-03-03 12:30:00,48.78,48.82,48.68,48.76,224800.0,43.5554,43.5911,43.4661,43.5375,224800.0
2016-03-03 13:00:00,48.76,48.84,48.71,48.81,363690.0,43.5375,43.609,43.4929,43.5822,363690.0
2016-03-03 13:30:00,48.82,48.95,48.81,48.91,469954.0,43.5911,43.7072,43.5822,43.6715,469954.0
2016-03-03 14:00:00,48.92,49.0,48.85,48.95,576248.0,43.6804,43.7518,43.6179,43.7072,576248.0
2016-03-03 14:30:00,48.95,49.01,48.87,48.9,807070.0,43.7072,43.7608,43.6358,43.6625,807070.0
2016-03-03 15:00:00,48.91,48.95,48.73,48.86,405562.0,43.6715,43.7072,43.5107,43.6268,405562.0
2016-03-03 15:30:00,48.86,49.0,48.77,48.78,1378078.0,43.6268,43.7518,43.5465,43.5554,1378078.0
2016-03-04 09:30:00,49.06,49.1,48.62,48.77,756177.0,43.8054,43.8411,43.4125,43.5465,756177.0
2016-03-04 10:00:00,48.76,48.89,48.63,48.65,577048.0,43.5375,43.6536,43.4215,43.4393,577048.0
2016-03-04 10:30:00,48.66,48.92,48.59,48.79,446626.0,43.4482,43.6804,43.3857,43.5643,446626.0
2016-03-04 11:00:00,48.79,48.98,48.75,48.83,817074.0,43.5643,43.734,43.5286,43.6,817074.0
2016-03-04 11:30:00,48.83,48.94,48.76,48.91,470872.0,43.6,43.6983,43.5375,43.6715,470872.0
2016-03-04 12:00:00,48.91,49.0,48.86,48.95,508317.0,43.6715,43.7518,43.6268,43.7072,508317.0
2016-03-04 12:30:00,48.96,49.0,48.86,48.92,241506.0,43.7161,43.7518,43.6268,43.6804,241506.0
2016-03-04 13:00:00,48.92,48.99,48.8,48.95,305954.0,43.6804,43.7429,43.5732,43.7072,305954.0
2016-03-04 13:30:00,48.96,49.01,48.87,48.98,604690.0,43.7161,43.7608,43.6358,43.734,604690.0
2016-03-04 14:00:00,48.98,49.0,48.71,48.71,605692.0,43.734,43.7518,43.4929,43.4929,605692.0
2016-03-04 14:30:00,48.72,48.75,48.47,48.61,664960.0,43.5018,43.5286,43.2786,43.4036,664960.0
2016-03-04 15:00:00,48.61,48.82,48.5,48.79,501955.0,43.4036,43.5911,43.3054,43.5643,501955.0
2016-03-04 15:30:00,48.78,48.84,48.61,48.66,802328.0,43.5554,43.609,43.4036,43.4482,802328.0
2016-03-07 09:30:00,48.24,48.41,47.85,48.2,1253593.0,43.0732,43.225,42.725,43.0375,1253593.0
2016-03-07 10:00:00,48.17,48.43,48.11,48.35,562519.0,43.0107,43.2429,42.9572,43.1714,562519.0
2016-03-07 10:30:00,48.36,48.42,48.14,48.2,594582.0,43.1804,43.2339,42.9839,43.0375,594582.0
2016-03-07 11:00:00,48.2,48.47,48.13,48.3,546347.0,43.0375,43.2786,42.975,43.1268,546347.0
2016-03-07 11:30:00,48.3,48.38,48.19,48.23,439878.0,43.1268,43.1982,43.0286,43.0643,439878.0
2016-03-07 12:00:00,48.23,48.32,48.2,48.23,303707.0,43.0643,43.1447,43.0375,43.0643,303707.0
2016-03-07 12:30:00,48.24,48.4,48.16,48.39,341764.0,43.0732,43.2161,43.0018,43.2072,341764.0
2016-03-07 13:00:00,48.39,48.48,48.3,48.4,357601.0,43.2072,43.2875,43.1268,43.2161,357601.0
2016-03-07 13:30:00,48.4,48.46,48.36,48.37,298086.0,43.2161,43.2697,43.1804,43.1893,298086.0
2016-03-07 14:00:00,48.36,48.4,48.17,48.22,448444.0,43.1804,43.2161,43.0107,43.0554,448444.0
2016-03-07 14:30:00,48.22,48.26,48.1,48.2,327320.0,43.0554,43.0911,42.9482,43.0375,327320.0
2016-03-07 15:00:00,48.2,48.29,48.1,48.26,332315.0,43.0375,43.1179,42.9482,43.0911,332315.0
2016-03-07 15:30:00,48.27,48.42,48.22,48.38,838444.0,43.1,43.2339,43.0554,43.1982,838444.0
2016-03-08 09:30:00,46.71,47.05,46.2,46.27,2807208.0,41.7071,42.0107,41.2517,41.3142,2807208.0
2016-03-08 10:00:00,46.27,46.74,46.01,46.62,1186053.0,41.3142,41.7339,41.0821,41.6267,1186053.0
2016-03-08 10:30:00,46.63,46.68,46.23,46.27,740514.0,41.6357,41.6803,41.2785,41.3142,740514.0
2016-03-08 11:00:00,46.27,46.57,46.26,46.46,636252.0,41.3142,41.5821,41.3053,41.4839,636252.0
2016-03-08 11:30:00,46.46,46.7,46.38,46.55,837394.0,41.4839,41.6982,41.4124,41.5642,837394.0
2016-03-08 12:00:00,46.54,46.79,46.45,46.76,654523.0,41.5553,41.7785,41.4749,41.7517,654523.0
2016-03-08 12:30:00,46.76,46.77,46.56,46.73,457114.0,41.7517,41.7607,41.5732,41.725,457114.0
2016-03-08 13:00:00,46.73,46.95,46.65,46.91,643151.0,41.725,41.9214,41.6535,41.8857,643151.0
2016-03-08 13:30:00,46.91,47.1,46.87,46.92,485214.0,41.8857,42.0553,41.85,41.8946,485214.0
2016-03-08 14:00:00,46.92,46.92,46.52,46.57,487609.0,41.8946,41.8946,41.5375,41.5821,487609.0
2016-03-08 14:30:00,46.56,46.64,46.36,46.47,647987.0,41.5732,41.6446,41.3946,41.4928,647987.0
2016-03-08 15:00:00,46.47,46.54,46.11,46.18,1144204.0,41.4928,41.5553,41.1714,41.2339,1144204.0
2016-03-08 15:30:00,46.18,46.26,46.06,46.21,1694110.0,41.2339,41.3053,41.1267,41.2607,1694110.0
2016-03-09 09:30:00,46.31,46.61,46.22,46.38,1011328.0,41.3499,41.6178,41.2696,41.4124,1011328.0
2016-03-09 10:00:00,46.37,46.66,46.25,46.55,803207.0,41.4035,41.6625,41.2964,41.5642,803207.0
2016-03-09 10:30:00,46.55,46.73,46.45,46.48,895107.0,41.5642,41.725,41.4749,41.5017,895107.0
2016-03-09 11:00:00,46.48,46.57,46.25,46.55,826158.0,41.5017,41.5821,41.2964,41.5642,826158.0
2016-03-09 11:30:00,46.55,46.74,46.5,46.74,648780.0,41.5642,41.7339,41.5196,41.7339,648780.0
2016-03-09 12:00:00,46.74,46.75,46.59,46.64,350316.0,41.7339,41.7428,41.6,41.6446,350316.0
2016-03-09 12:30:00,46.64,46.68,46.54,46.55,310980.0,41.6446,41.6803,41.5553,41.5642,310980.0
2016-03-09 13:00:00,46.56,46.77,46.52,46.71,276186.0,41.5732,41.7607,41.5375,41.7071,276186.0
2016-03-09 13:30:00,46.71,46.93,46.71,46.9,350309.0,41.7071,41.9035,41.7071,41.8768,350309.0
2016-03-09 14:00:00,46.9,46.94,46.83,46.9,245453.0,41.8768,41.9125,41.8142,41.8768,245453.0
2016-03-09 14:30:00,46.89,46.92,46.76,46.9,420579.0,41.8678,41.8946,41.7517,41.8768,420579.0
2016-03-09 15:00:00,46.89,46.9,46.7,46.78,456597.0,41.8678,41.8768,41.6982,41.7696,456597.0
2016-03-09 15:30:00,46.77,46.82,46.61,46.72,1154810.0,41.7607,41.8053,41.6178,41.716,1154810.0
2016-03-10 09:30:00,47.0,47.47,46.82,47.45,1064571.0,41.966,42.3857,41.8053,42.3678,1064571.0
2016-03-10 10:00:00,47.46,47.49,46.96,46.97,585778.0,42.3768,42.4036,41.9303,41.9393,585778.0
2016-03-10 10:30:00,46.95,46.96,46.52,46.54,657372.0,41.9214,41.9303,41.5375,41.5553,657372.0
2016-03-10 11:00:00,46.54,46.66,46.28,46.38,472344.0,41.5553,41.6625,41.3232,41.4124,472344.0
2016-03-10 11:30:00,46.37,46.8,46.28,46.69,562836.0,41.4035,41.7875,41.3232,41.6892,562836.0
2016-03-10 12:00:00,46.67,46.84,46.51,46.61,377359.0,41.6714,41.8232,41.5285,41.6178,377359.0
2016-03-10 12:30:00,46.62,46.63,46.31,46.5,340800.0,41.6267,41.6357,41.3499,41.5196,340800.0
2016-03-10 13:00:00,46.49,46.64,46.29,46.6,337165.0,41.5107,41.6446,41.3321,41.6089,337165.0
2016-03-10 13:30:00,46.6,46.75,46.57,46.65,292907.0,41.6089,41.7428,41.5821,41.6535,292907.0
2016-03-10 14:00:00,46.65,46.81,46.53,46.78,336066.0,41.6535,41.7964,41.5464,41.7696,336066.0
2016-03-10 14:30:00,46.77,47.02,46.75,46.95,429970.0,41.7607,41.9839,41.7428,41.9214,429970.0
2016-03-10 15:00:00,46.95,47.05,46.76,46.99,360373.0,41.9214,42.0107,41.7517,41.9571,360373.0
2016-03-10 15:30:00,46.97,47.0,46.78,46.98,599043.0,41.9393,41.966,41.7696,41.9482,599043.0
2016-03-11 09:30:00,47.47,47.66,47.28,47.56,574234.0,42.3857,42.5553,42.216,42.4661,574234.0
2016-03-11 10:00:00,47.56,47.73,47.33,47.68,408983.0,42.4661,42.6179,42.2607,42.5732,408983.0
2016-03-11 10:30:00,47.69,48.05,47.63,48.02,559383.0,42.5821,42.9036,42.5286,42.8768,559383.0
2016-03-11 11:00:00,48.02,48.07,47.83,47.83,807929.0,42.8768,42.9214,42.7071,42.7071,807929.0
2016-03-11 11:30:00,47.83,47.89,47.63,47.66,275969.0,42.7071,42.7607,42.5286,42.5553,275969.0
2016-03-11 12:00:00,47.66,47.83,47.57,47.76,301752.0,42.5553,42.7071,42.475,42.6446,301752.0
2016-03-11 12:30:00,47.76,47.81,47.68,47.74,231983.0,42.6446,42.6893,42.5732,42.6268,231983.0
2016-03-11 13:00:00,47.73,47.84,47.7,47.78,302959.0,42.6179,42.7161,42.5911,42.6625,302959.0
2016-03-11 13:30:00,47.77,47.88,47.69,47.86,213388.0,42.6536,42.7518,42.5821,42.7339,213388.0
2016-03-11 14:00:00,47.87,47.91,47.82,47.89,455493.0,42.7429,42.7786,42.6982,42.7607,455493.0
2016-03-11 14:30:00,47.88,47.89,47.6,47.6,320874.0,42.7518,42.7607,42.5018,42.5018,320874.0
2016-03-11 15:00:00,47.61,47.75,47.59,47.67,362117.0,42.5107,42.6357,42.4928,42.5643,362117.0
2016-03-11 15:30:00,47.67,47.73,47.63,47.69,1018510.0,42.5643,42.6179,42.5286,42.5821,1018510.0
2016-03-14 09:30:00,47.5,47.91,47.32,47.55,812236.0,42.4125,42.7786,42.2518,42.4571,812236.0
2016-03-14 10:00:00,47.54,47.86,47.52,47.82,471176.0,42.4482,42.7339,42.4303,42.6982,471176.0
2016-03-14 10:30:00,47.82,48.04,47.77,47.97,495422.0,42.6982,42.8946,42.6536,42.8321,495422.0
2016-03-14 11:00:00,47.96,48.16,47.94,48.13,248623.0,42.8232,43.0018,42.8054,42.975,248623.0
2016-03-14 11:30:00,48.13,48.14,47.9,47.92,279797.0,42.975,42.9839,42.7696,42.7875,279797.0
2016-03-14 12:00:00,47.91,47.96,47.81,47.83,167954.0,42.7786,42.8232,42.6893,42.7071,167954.0
2016-03-14 12:30:00,47.83,48.24,47.82,48.22,562168.0,42.7071,43.0732,42.6982,43.0554,562168.0
2016-03-14 13:00:00,48.21,48.22,47.92,47.92,337008.0,43.0464,43.0554,42.7875,42.7875,337008.0
2016-03-14 13:30:00,47.92,48.02,47.92,47.96,129050.0,42.7875,42.8768,42.7875,42.8232,129050.0
2016-03-14 14:00:00,47.96,48.03,47.93,48.0,189799.0,42.8232,42.8857,42.7964,42.8589,189799.0
2016-03-14 14:30:00,48.0,48.09,47.97,48.02,214850.0,42.8589,42.9393,42.8321,42.8768,214850.0
2016-03-14 15:00:00,48.02,48.03,47.92,47.97,290043.0,42.8768,42.8857,42.7875,42.8321,290043.0
2016-03-14 15:30:00,47.97,48.02,47.9,47.91,801780.0,42.8321,42.8768,42.7696,42.7786,801780.0
2016-03-15 09:30:00,47.82,47.94,47.46,47.48,597885.0,42.6982,42.8054,42.3768,42.3946,597885.0
2016-03-15 10:00:00,47.49,47.63,47.45,47.63,361537.0,42.4036,42.5286,42.3678,42.5286,361537.0
2016-03-15 10:30:00,47.63,47.65,47.43,47.52,378688.0,42.5286,42.5464,42.35,42.4303,378688.0
2016-03-15 11:00:00,47.52,47.79,47.5,47.69,320005.0,42.4303,42.6714,42.4125,42.5821,320005.0
2016-03-15 11:30:00,47.7,47.79,47.67,47.74,190533.0,42.5911,42.6714,42.5643,42.6268,190533.0
2016-03-15 12:00:00,47.74,47.86,47.65,47.76,220881.0,42.6268,42.7339,42.5464,42.6446,220881.0
2016-03-15 12:30:00,47.75,47.79,47.59,47.63,177170.0,42.6357,42.6714,42.4928,42.5286,177170.0
2016-03-15 13:00:00,47.63,47.72,47.54,47.56,258299.0,42.5286,42.6089,42.4482,42.4661,258299.0
2016-03-15 13:30:00,47.57,47.66,47.52,47.62,158757.0,42.475,42.5553,42.4303,42.5196,158757.0
2016-03-15 14:00:00,47.61,47.66,47.54,47.58,257576.0,42.5107,42.5553,42.4482,42.4839,257576.0
2016-03-15 14:30:00,47.58,47.62,47.47,47.48,223378.0,42.4839,42.5196,42.3857,42.3946,223378.0
2016-03-15 15:00:00,47.48,47.7,47.45,47.65,372969.0,42.3946,42.5911,42.3678,42.5464,372969.0
2016-03-15 15:30:00,47.65,47.76,47.61,47.75,705784.0,42.5464,42.6446,42.5107,42.6357,705784.0
2016-03-16 09:30:00,47.47,48.13,47.37,48.03,507326.0,42.3857,42.975,42.2964,42.8857,507326.0
2016-03-16 10:00:00,48.02,48.39,47.96,48.34,352829.0,42.8768,43.2072,42.8232,43.1625,352829.0
2016-03-16 10:30:00,48.34,48.47,48.25,48.4,311857.0,43.1625,43.2786,43.0822,43.2161,311857.0
2016-03-16 11:00:00,48.39,48.5,48.3,48.33,221392.0,43.2072,43.3054,43.1268,43.1536,221392.0
2016-03-16 11:30:00,48.32,48.4,48.27,48.33,173537.0,43.1447,43.2161,43.1,43.1536,173537.0
2016-03-16 12:00:00,48.32,48.41,48.29,48.39,191658.0,43.1447,43.225,43.1179,43.2072,191658.0
2016-03-16 12:30:00,48.39,48.39,48.18,48.24,257537.0,43.2072,43.2072,43.0197,43.0732,257537.0
2016-03-16 13:00:00,48.23,48.26,48.09,48.16,206484.0,43.0643,43.0911,42.9393,43.0018,206484.0
2016-03-16 13:30:00,48.15,48.24,48.12,48.16,158083.0,42.9929,43.0732,42.9661,43.0018,158083.0
2016-03-16 14:00:00,48.19,48.65,48.17,48.55,694663.0,43.0286,43.4393,43.0107,43.35,694663.0
2016-03-16 14:30:00,48.55,48.71,48.46,48.55,615357.0,43.35,43.4929,43.2697,43.35,615357.0
2016-03-16 15:00:00,48.54,48.78,48.53,48.69,588787.0,43.3411,43.5554,43.3322,43.475,588787.0
2016-03-16 15:30:00,48.68,48.8,48.63,48.77,1308578.0,43.4661,43.5732,43.4215,43.5465,1308578.0
2016-03-17 09:30:00,48.58,48.74,48.13,48.21,696462.0,43.3768,43.5197,42.975,43.0464,696462.0
2016-03-17 10:00:00,48.21,48.32,48.05,48.25,473611.0,43.0464,43.1447,42.9036,43.0822,473611.0
2016-03-17 10:30:00,48.26,48.5,48.23,48.41,360438.0,43.0911,43.3054,43.0643,43.225,360438.0
2016-03-17 11:00:00,48.41,48.57,48.41,48.5,371735.0,43.225,43.3679,43.225,43.3054,371735.0
2016-03-17 11:30:00,48.49,48.5,48.33,48.46,253834.0,43.2965,43.3054,43.1536,43.2697,253834.0
2016-03-17 12:00:00,48.47,48.66,48.42,48.65,232883.0,43.2786,43.4482,43.2339,43.4393,232883.0
2016-03-17 12:30:00,48.65,48.78,48.64,48.7,312061.0,43.4393,43.5554,43.4304,43.484,312061.0
2016-03-17 13:00:00,48.69,48.7,48.45,48.48,236717.0,43.475,43.484,43.2607,43.2875,236717.0
2016-03-17 13:30:00,48.47,48.69,48.43,48.67,256451.0,43.2786,43.475,43.2429,43.4572,256451.0
2016-03-17 14:00:00,48.66,48.67,48.49,48.52,354100.0,43.4482,43.4572,43.2965,43.3232,354100.0
2016-03-17 14:30:00,48.52,48.66,48.49,48.53,399343.0,43.3232,43.4482,43.2965,43.3322,399343.0
2016-03-17 15:00:00,48.54,48.73,48.5,48.7,665482.0,43.3411,43.5107,43.3054,43.484,665482.0
2016-03-17 15:30:00,48.71,48.73,48.58,48.62,1149635.0,43.4929,43.5107,43.3768,43.4125,1149635.0
2016-03-18 09:30:00,48.67,49.59,48.58,49.44,1498605.0,43.4572,44.2786,43.3768,44.1447,1498605.0
2016-03-18 10:00:00,49.44,49.87,49.42,49.86,974231.0,44.1447,44.5286,44.1268,44.5197,974231.0
2016-03-18 10:30:00,49.86,50.0,49.6,49.66,877041.0,44.5197,44.6447,44.2876,44.3411,877041.0
2016-03-18 11:00:00,49.66,50.0,49.65,49.98,777322.0,44.3411,44.6447,44.3322,44.6269,777322.0
2016-03-18 11:30:00,49.97,50.15,49.95,50.02,872540.0,44.6179,44.7787,44.6001,44.6626,872540.0
2016-03-18 12:00:00,50.01,50.09,49.92,49.94,687578.0,44.6537,44.7251,44.5733,44.5911,687578.0
2016-03-18 12:30:00,49.94,49.96,49.83,49.91,298453.0,44.5911,44.609,44.4929,44.5644,298453.0
2016-03-18 13:00:00,49.91,50.01,49.77,49.81,307535.0,44.5644,44.6537,44.4394,44.4751,307535.0
2016-03-18 13:30:00,49.8,49.82,49.51,49.63,419347.0,44.4661,44.484,44.2072,44.3144,419347.0
2016-03-18 14:00:00,49.62,49.89,49.59,49.83,422792.0,44.3054,44.5465,44.2786,44.4929,422792.0
2016-03-18 14:30:00,49.83,50.02,49.81,50.0,557778.0,44.4929,44.6626,44.4751,44.6447,557778.0
2016-03-18 15:00:00,50.0,50.15,49.98,50.12,735152.0,44.6447,44.7787,44.6269,44.7519,735152.0
2016-03-18 15:30:00,50.13,50.3,50.05,50.06,1858499.0,44.7608,44.9126,44.6894,44.6983,1858499.0
2016-03-21 09:30:00,50.04,50.5,50.03,50.4,749600.0,44.6804,45.0912,44.6715,45.0019,749600.0
2016-03-21 10:00:00,50.4,50.42,49.94,50.04,583669.0,45.0019,45.0197,44.5911,44.6804,583669.0
2016-03-21 10:30:00,50.04,50.18,50.0,50.15,449772.0,44.6804,44.8054,44.6447,44.7787,449772.0
2016-03-21 11:00:00,50.16,50.39,50.12,50.39,475113.0,44.7876,44.993,44.7519,44.993,475113.0
2016-03-21 11:30:00,50.39,50.44,50.29,50.37,473492.0,44.993,45.0376,44.9037,44.9751,473492.0
2016-03-21 12:00:00,50.38,50.49,50.33,50.36,310736.0,44.984,45.0822,44.9394,44.9662,310736.0
2016-03-21 12:30:00,50.35,50.4,50.21,50.22,223574.0,44.9572,45.0019,44.8322,44.8412,223574.0
2016-03-21 13:00:00,50.22,50.32,50.16,50.28,219147.0,44.8412,44.9304,44.7876,44.8947,219147.0
2016-03-21 13:30:00,50.28,50.3,50.11,50.16,233131.0,44.8947,44.9126,44.7429,44.7876,233131.0
2016-03-21 14:00:00,50.16,50.31,50.12,50.25,399196.0,44.7876,44.9215,44.7519,44.8679,399196.0
2016-03-21 14:30:00,50.25,50.28,50.12,50.13,319245.0,44.8679,44.8947,44.7519,44.7608,319245.0
2016-03-21 15:00:00,50.13,50.2,50.08,50.14,369883.0,44.7608,44.8233,44.7162,44.7697,369883.0
2016-03-21 15:30:00,50.13,50.25,50.06,50.12,720840.0,44.7608,44.8679,44.6983,44.7519,720840.0
2016-03-22 09:30:00,48.71,49.05,48.2,48.93,3819222.0,43.4929,43.7965,43.0375,43.6893,3819222.0
2016-03-22 10:00:00,48.93,49.29,48.84,49.27,1321412.0,43.6893,44.0108,43.609,43.9929,1321412.0
2016-03-22 10:30:00,49.26,49.27,48.94,48.98,863760.0,43.984,43.9929,43.6983,43.734,863760.0
2016-03-22 11:00:00,48.99,49.17,48.94,49.03,534832.0,43.7429,43.9036,43.6983,43.7786,534832.0
2016-03-22 11:30:00,49.03,49.17,49.0,49.13,394403.0,43.7786,43.9036,43.7518,43.8679,394403.0
2016-03-22 12:00:00,49.14,49.22,49.02,49.19,339574.0,43.8768,43.9483,43.7697,43.9215,339574.0
2016-03-22 12:30:00,49.19,49.37,49.15,49.32,441659.0,43.9215,44.0822,43.8858,44.0376,441659.0
2016-03-22 13:00:00,49.31,49.38,49.26,49.38,504824.0,44.0286,44.0911,43.984,44.0911,504824.0
2016-03-22 13:30:00,49.39,49.59,49.25,49.4,518028.0,44.1001,44.2786,43.9751,44.109,518028.0
2016-03-22 14:00:00,49.41,49.74,49.4,49.59,663381.0,44.1179,44.4126,44.109,44.2786,663381.0
2016-03-22 14:30:00,49.59,49.62,49.41,49.45,501168.0,44.2786,44.3054,44.1179,44.1536,501168.0
2016-03-22 15:00:00,49.45,49.53,49.27,49.49,657244.0,44.1536,44.2251,43.9929,44.1893,657244.0
2016-03-22 15:30:00,49.5,49.53,49.36,49.41,1113919.0,44.1983,44.2251,44.0733,44.1179,1113919.0
2016-03-23 09:30:00,49.59,49.73,48.76,48.8,1190215.0,44.2786,44.4036,43.5375,43.5732,1190215.0
2016-03-23 10:00:00,48.79,49.27,48.6,49.22,961832.0,43.5643,43.9929,43.3947,43.9483,961832.0
2016-03-23 10:30:00,49.23,49.63,49.14,49.3,897740.0,43.9572,44.3144,43.8768,44.0197,897740.0
2016-03-23 11:00:00,49.3,49.4,49.17,49.21,608858.0,44.0197,44.109,43.9036,43.9393,608858.0
2016-03-23 11:30:00,49.23,49.26,49.08,49.13,446129.0,43.9572,43.984,43.8233,43.8679,446129.0
2016-03-23 12:00:00,49.14,49.36,49.12,49.36,365337.0,43.8768,44.0733,43.859,44.0733,365337.0
2016-03-23 12:30:00,49.35,49.49,49.35,49.45,328966.0,44.0643,44.1893,44.0643,44.1536,328966.0
2016-03-23 13:00:00,49.45,49.47,49.32,49.41,408135.0,44.1536,44.1715,44.0376,44.1179,408135.0
2016-03-23 13:30:00,49.41,49.41,49.27,49.3,260172.0,44.1179,44.1179,43.9929,44.0197,260172.0
2016-03-23 14:00:00,49.31,49.31,49.16,49.21,361760.0,44.0286,44.0286,43.8947,43.9393,361760.0
2016-03-23 14:30:00,49.22,49.25,49.04,49.12,414191.0,43.9483,43.9751,43.7875,43.859,414191.0
2016-03-23 15:00:00,49.12,49.16,49.06,49.12,343701.0,43.859,43.8947,43.8054,43.859,343701.0
2016-03-23 15:30:00,49.12,49.17,48.87,48.91,1358072.0,43.859,43.9036,43.6358,43.6715,1358072.0
2016-03-24 09:30:00,48.48,48.56,47.57,47.83,1296852.0,43.2875,43.359,42.475,42.7071,1296852.0
2016-03-24 10:00:00,47.83,47.99,47.41,47.41,687003.0,42.7071,42.85,42.3321,42.3321,687003.0
2016-03-24 10:30:00,47.42,47.95,47.41,47.88,645058.0,42.3411,42.8143,42.3321,42.7518,645058.0
2016-03-24 11:00:00,47.88,47.94,47.52,47.53,535467.0,42.7518,42.8054,42.4303,42.4393,535467.0
2016-03-24 11:30:00,47.53,47.76,47.4,47.55,403738.0,42.4393,42.6446,42.3232,42.4571,403738.0
2016-03-24 12:00:00,47.55,47.6,47.36,47.36,349215.0,42.4571,42.5018,42.2875,42.2875,349215.0
2016-03-24 12:30:00,47.37,47.66,47.36,47.58,342851.0,42.2964,42.5553,42.2875,42.4839,342851.0
2016-03-24 13:00:00,47.59,47.73,47.55,47.57,354799.0,42.4928,42.6179,42.4571,42.475,354799.0
2016-03-24 13:30:00,47.57,47.61,47.5,47.53,237889.0,42.475,42.5107,42.4125,42.4393,237889.0
2016-03-24 14:00:00,47.53,47.61,47.51,47.59,368035.0,42.4393,42.5107,42.4214,42.4928,368035.0
2016-03-24 14:30:00,47.58,47.66,47.56,47.6,445268.0,42.4839,42.5553,42.4661,42.5018,445268.0
2016-03-24 15:00:00,47.6,47.71,47.59,47.64,544839.0,42.5018,42.6,42.4928,42.5375,544839.0
2016-03-24 15:30:00,47.64,47.85,47.61,47.84,1283967.0,42.5375,42.725,42.5107,42.7161,1283967.0
2016-03-28 09:30:00,47.9,48.13,47.77,47.91,661989.0,42.7696,42.975,42.6536,42.7786,661989.0
2016-03-28 10:00:00,47.9,48.39,47.9,48.3,543651.0,42.7696,43.2072,42.7696,43.1268,543651.0
2016-03-28 10:30:00,48.3,48.32,48.07,48.29,348013.0,43.1268,43.1447,42.9214,43.1179,348013.0
2016-03-28 11:00:00,48.29,48.37,48.22,48.33,246472.0,43.1179,43.1893,43.0554,43.1536,246472.0
2016-03-28 11:30:00,48.34,48.35,48.23,48.31,272117.0,43.1625,43.1714,43.0643,43.1357,272117.0
2016-03-28 12:00:00,48.31,48.42,48.23,48.38,267974.0,43.1357,43.2339,43.0643,43.1982,267974.0
2016-03-28 12:30:00,48.39,48.46,48.35,48.37,303109.0,43.2072,43.2697,43.1714,43.1893,303109.0
2016-03-28 13:00:00,48.37,48.45,48.27,48.36,239994.0,43.1893,43.2607,43.1,43.1804,239994.0
2016-03-28 13:30:00,48.36,48.41,48.22,48.22,204211.0,43.1804,43.225,43.0554,43.0554,204211.0
2016-03-28 14:00:00,48.22,48.29,48.08,48.16,243493.0,43.0554,43.1179,42.9304,43.0018,243493.0
2016-03-28 14:30:00,48.16,48.5,48.13,48.41,634013.0,43.0018,43.3054,42.975,43.225,634013.0
2016-03-28 15:00:00,48.41,48.51,48.33,48.38,303725.0,43.225,43.3143,43.1536,43.1982,303725.0
2016-03-28 15:30:00,48.39,48.39,48.14,48.2,668256.0,43.2072,43.2072,42.9839,43.0375,668256.0
2016-03-29 09:30:00,48.1,48.56,48.03,48.48,414157.0,42.9482,43.359,42.8857,43.2875,414157.0
2016-03-29 10:00:00,48.49,48.58,48.33,48.48,310774.0,43.2965,43.3768,43.1536,43.2875,310774.0
2016-03-29 10:30:00,48.48,48.56,48.37,48.48,312700.0,43.2875,43.359,43.1893,43.2875,312700.0
2016-03-29 11:00:00,48.47,48.52,48.38,48.43,310797.0,43.2786,43.3232,43.1982,43.2429,310797.0
2016-03-29 11:30:00,48.43,48.44,48.25,48.25,324067.0,43.2429,43.2518,43.0822,43.0822,324067.0
2016-03-29 12:00:00,48.26,48.61,48.22,48.56,360853.0,43.0911,43.4036,43.0554,43.359,360853.0
2016-03-29 12:30:00,48.57,48.68,48.46,48.5,614348.0,43.3679,43.4661,43.2697,43.3054,614348.0
2016-03-29 13:00:00,48.5,48.59,48.35,48.54,232350.0,43.3054,43.3857,43.1714,43.3411,232350.0
2016-03-29 13:30:00,48.54,48.59,48.44,48.58,390493.0,43.3411,43.3857,43.2518,43.3768,390493.0
2016-03-29 14:00:00,48.58,48.9,48.57,48.88,582831.0,43.3768,43.6625,43.3679,43.6447,582831.0
2016-03-29 14:30:00,48.88,48.96,48.83,48.84,405367.0,43.6447,43.7161,43.6,43.609,405367.0
2016-03-29 15:00:00,48.84,49.13,48.83,49.06,518883.0,43.609,43.8679,43.6,43.8054,518883.0
2016-03-29 15:30:00,49.06,49.18,49.03,49.14,1258305.0,43.8054,43.9125,43.7786,43.8768,1258305.0
2016-03-30 09:30:00,49.55,50.08,49.43,49.83,810007.0,44.2429,44.7162,44.1358,44.4929,810007.0
2016-03-30 10:00:00,49.84,50.01,49.79,49.93,371305.0,44.5019,44.6537,44.4572,44.5822,371305.0
2016-03-30 10:30:00,49.92,50.01,49.76,49.76,340213.0,44.5733,44.6537,44.4304,44.4304,340213.0
2016-03-30 11:00:00,49.77,49.85,49.44,49.47,388219.0,44.4394,44.5108,44.1447,44.1715,388219.0
2016-03-30 11:30:00,49.47,49.73,49.35,49.69,315029.0,44.1715,44.4036,44.0643,44.3679,315029.0
2016-03-30 12:00:00,49.69,49.75,49.57,49.61,232570.0,44.3679,44.4215,44.2608,44.2965,232570.0
2016-03-30 12:30:00,49.6,49.69,49.54,49.54,251712.0,44.2876,44.3679,44.234,44.234,251712.0
2016-03-30 13:00:00,49.54,49.56,49.44,49.48,233944.0,44.234,44.2518,44.1447,44.1804,233944.0
2016-03-30 13:30:00,49.49,49.57,49.37,49.45,322701.0,44.1893,44.2608,44.0822,44.1536,322701.0
2016-03-30 14:00:00,49.44,49.58,49.39,49.5,270681.0,44.1447,44.2697,44.1001,44.1983,270681.0
2016-03-30 14:30:00,49.5,49.54,49.36,49.37,300585.0,44.1983,44.234,44.0733,44.0822,300585.0
2016-03-30 15:00:00,49.36,49.57,49.36,49.54,247717.0,44.0733,44.2608,44.0733,44.234,247717.0
2016-03-30 15:30:00,49.55,49.59,49.29,49.34,1045142.0,44.2429,44.2786,44.0108,44.0554,1045142.0
2016-03-31 09:30:00,49.37,49.74,49.11,49.24,477818.0,44.0822,44.4126,43.85,43.9661,477818.0
2016-03-31 10:00:00,49.24,49.4,49.11,49.22,370544.0,43.9661,44.109,43.85,43.9483,370544.0
2016-03-31 10:30:00,49.23,49.34,49.19,49.26,186013.0,43.9572,44.0554,43.9215,43.984,186013.0
2016-03-31 11:00:00,49.26,49.4,49.24,49.39,298481.0,43.984,44.109,43.9661,44.1001,298481.0
2016-03-31 11:30:00,49.4,49.57,49.33,49.5,308935.0,44.109,44.2608,44.0465,44.1983,308935.0
2016-03-31 12:00:00,49.5,49.58,49.38,49.44,270118.0,44.1983,44.2697,44.0911,44.1447,270118.0
2016-03-31 12:30:00,49.44,49.48,49.33,49.37,258731.0,44.1447,44.1804,44.0465,44.0822,258731.0
2016-03-31 13:00:00,49.36,49.44,49.33,49.34,222969.0,44.0733,44.1447,44.0465,44.0554,222969.0
2016-03-31 13:30:00,49.34,49.35,48.95,49.07,504518.0,44.0554,44.0643,43.7072,43.8143,504518.0
2016-03-31 14:00:00,49.08,49.14,48.92,48.93,379302.0,43.8233,43.8768,43.6804,43.6893,379302.0
2016-03-31 14:30:00,48.93,49.01,48.72,48.73,437536.0,43.6893,43.7608,43.5018,43.5107,437536.0
2016-03-31 15:00:00,48.73,48.96,48.72,48.93,504118.0,43.5107,43.7161,43.5018,43.6893,504118.0
2016-03-31 15:30:00,48.93,48.98,48.66,48.69,1082683.0,43.6893,43.734,43.4482,43.475,1082683.0
2016-04-01 09:30:00,47.5,47.57,46.74,46.91,2579455.0,42.4125,42.475,41.7339,41.8857,2579455.0
2016-04-01 10:00:00,46.92,47.25,46.86,46.91,1378318.0,41.8946,42.1893,41.841,41.8857,1378318.0
2016-04-01 10:30:00,46.91,47.12,46.89,47.06,984369.0,41.8857,42.0732,41.8678,42.0196,984369.0
2016-04-01 11:00:00,47.07,47.11,46.92,46.99,822430.0,42.0285,42.0643,41.8946,41.9571,822430.0
2016-04-01 11:30:00,46.99,47.12,46.96,47.0,545448.0,41.9571,42.0732,41.9303,41.966,545448.0
2016-04-01 12:00:00,47.01,47.14,46.96,47.06,396714.0,41.975,42.091,41.9303,42.0196,396714.0
2016-04-01 12:30:00,47.05,47.27,47.03,47.12,515136.0,42.0107,42.2071,41.9928,42.0732,515136.0
2016-04-01 13:00:00,47.13,47.19,46.85,46.98,582285.0,42.0821,42.1357,41.8321,41.9482,582285.0
2016-04-01 13:30:00,46.98,47.01,46.87,46.91,590209.0,41.9482,41.975,41.85,41.8857,590209.0
2016-04-01 14:00:00,46.91,47.04,46.87,46.95,433730.0,41.8857,42.0018,41.85,41.9214,433730.0
2016-04-01 14:30:00,46.95,47.21,46.94,47.2,664537.0,41.9214,42.1535,41.9125,42.1446,664537.0
2016-04-01 15:00:00,47.19,47.27,47.13,47.19,861938.0,42.1357,42.2071,42.0821,42.1357,861938.0
2016-04-01 15:30:00,47.19,47.22,47.02,47.04,1856377.0,42.1357,42.1625,41.9839,42.0018,1856377.0
2016-04-04 09:30:00,47.11,47.56,46.76,47.53,1470822.0,42.0643,42.4661,41.7517,42.4393,1470822.0
2016-04-04 10:00:00,47.53,48.32,47.52,48.12,968146.0,42.4393,43.1447,42.4303,42.9661,968146.0
2016-04-04 10:30:00,48.11,48.19,47.64,47.73,634478.0,42.9572,43.0286,42.5375,42.6179,634478.0
2016-04-04 11:00:00,47.73,47.74,47.54,47.63,457654.0,42.6179,42.6268,42.4482,42.5286,457654.0
2016-04-04 11:30:00,47.62,47.82,47.62,47.75,295578.0,42.5196,42.6982,42.5196,42.6357,295578.0
2016-04-04 12:00:00,47.74,47.85,47.71,47.72,244884.0,42.6268,42.725,42.6,42.6089,244884.0
2016-04-04 12:30:00,47.72,47.77,47.67,47.69,288507.0,42.6089,42.6536,42.5643,42.5821,288507.0
2016-04-04 13:00:00,47.69,47.71,47.55,47.55,279580.0,42.5821,42.6,42.4571,42.4571,279580.0
2016-04-04 13:30:00,47.55,47.56,47.42,47.47,235663.0,42.4571,42.4661,42.3411,42.3857,235663.0
2016-04-04 14:00:00,47.47,47.47,47.29,47.38,251212.0,42.3857,42.3857,42.225,42.3053,251212.0
2016-04-04 14:30:00,47.37,47.39,47.25,47.31,294284.0,42.2964,42.3143,42.1893,42.2428,294284.0
2016-04-04 15:00:00,47.3,47.32,47.15,47.18,364991.0,42.2339,42.2518,42.1,42.1268,364991.0
2016-04-04 15:30:00,47.18,47.27,47.09,47.16,1119670.0,42.1268,42.2071,42.0464,42.1089,1119670.0
2016-04-05 09:30:00,46.97,47.66,46.72,47.51,1032164.0,41.9393,42.5553,41.716,42.4214,1032164.0
2016-04-05 10:00:00,47.52,47.81,47.33,47.44,544634.0,42.4303,42.6893,42.2607,42.3589,544634.0
2016-04-05 10:30:00,47.44,47.51,47.24,47.38,395058.0,42.3589,42.4214,42.1803,42.3053,395058.0
2016-04-05 11:00:00,47.37,47.47,47.17,47.27,439876.0,42.2964,42.3857,42.1178,42.2071,439876.0
2016-04-05 11:30:00,47.27,47.37,47.2,47.31,301372.0,42.2071,42.2964,42.1446,42.2428,301372.0
2016-04-05 12:00:00,47.31,47.38,47.11,47.23,342248.0,42.2428,42.3053,42.0643,42.1714,342248.0
2016-04-05 12:30:00,47.23,47.33,47.14,47.26,246952.0,42.1714,42.2607,42.091,42.1982,246952.0
2016-04-05 13:00:00,47.26,47.43,47.16,47.43,257958.0,42.1982,42.35,42.1089,42.35,257958.0
2016-04-05 13:30:00,47.42,47.42,47.3,47.33,292074.0,42.3411,42.3411,42.2339,42.2607,292074.0
2016-04-05 14:00:00,47.33,47.37,47.29,47.33,272763.0,42.2607,42.2964,42.225,42.2607,272763.0
2016-04-05 14:30:00,47.33,47.4,47.29,47.36,271009.0,42.2607,42.3232,42.225,42.2875,271009.0
2016-04-05 15:00:00,47.35,47.37,47.25,47.27,326041.0,42.2786,42.2964,42.1893,42.2071,326041.0
2016-04-05 15:30:00,47.27,47.3,47.09,47.17,768586.0,42.2071,42.2339,42.0464,42.1178,768586.0
2016-04-06 09:30:00,47.22,47.25,46.85,46.92,686157.0,42.1625,42.1893,41.8321,41.8946,686157.0
2016-04-06 10:00:00,46.91,47.22,46.88,47.13,579188.0,41.8857,42.1625,41.8589,42.0821,579188.0
2016-04-06 10:30:00,47.13,47.32,47.07,47.14,468466.0,42.0821,42.2518,42.0285,42.091,468466.0
2016-04-06 11:00:00,47.14,47.25,47.06,47.12,316390.0,42.091,42.1893,42.0196,42.0732,316390.0
2016-04-06 11:30:00,47.12,47.28,47.11,47.24,371859.0,42.0732,42.216,42.0643,42.1803,371859.0
2016-04-06 12:00:00,47.24,47.27,47.12,47.15,197216.0,42.1803,42.2071,42.0732,42.1,197216.0
2016-04-06 12:30:00,47.15,47.18,47.08,47.12,192923.0,42.1,42.1268,42.0375,42.0732,192923.0
2016-04-06 13:00:00,47.11,47.24,47.09,47.19,233026.0,42.0643,42.1803,42.0464,42.1357,233026.0
2016-04-06 13:30:00,47.19,47.27,47.15,47.24,205105.0,42.1357,42.2071,42.1,42.1803,205105.0
2016-04-06 14:00:00,47.23,47.24,47.06,47.08,248684.0,42.1714,42.1803,42.0196,42.0375,248684.0
2016-04-06 14:30:00,47.08,47.14,46.97,47.1,313195.0,42.0375,42.091,41.9393,42.0553,313195.0
2016-04-06 15:00:00,47.1,47.31,47.09,47.26,392048.0,42.0553,42.2428,42.0464,42.1982,392048.0
2016-04-06 15:30:00,47.25,47.31,47.18,47.21,688866.0,42.1893,42.2428,42.1268,42.1535,688866.0
2016-04-07 09:30:00,47.0,47.07,46.64,46.96,712596.0,41.966,42.0285,41.6446,41.9303,712596.0
2016-04-07 10:00:00,46.96,47.19,46.86,46.9,474505.0,41.9303,42.1357,41.841,41.8768,474505.0
2016-04-07 10:30:00,46.89,47.0,46.85,46.92,347382.0,41.8678,41.966,41.8321,41.8946,347382.0
2016-04-07 11:00:00,46.91,46.93,46.69,46.74,461106.0,41.8857,41.9035,41.6892,41.7339,461106.0
2016-04-07 11:30:00,46.75,46.87,46.69,46.72,223493.0,41.7428,41.85,41.6892,41.716,223493.0
2016-04-07 12:00:00,46.72,46.76,46.23,46.33,806604.0,41.716,41.7517,41.2785,41.3678,806604.0
2016-04-07 12:30:00,46.33,46.38,46.09,46.19,686065.0,41.3678,41.4124,41.1535,41.2428,686065.0
2016-04-07 13:00:00,46.19,46.38,46.05,46.29,505458.0,41.2428,41.4124,41.1178,41.3321,505458.0
2016-04-07 13:30:00,46.29,46.3,45.71,45.73,714466.0,41.3321,41.341,40.8142,40.8321,714466.0
2016-04-07 14:00:00,45.73,45.75,45.41,45.75,1068400.0,40.8321,40.8499,40.5463,40.8499,1068400.0
2016-04-07 14:30:00,45.74,45.77,45.41,45.59,922976.0,40.841,40.8678,40.5463,40.7071,922976.0
2016-04-07 15:00:00,45.59,45.7,45.5,45.68,623510.0,40.7071,40.8053,40.6267,40.7874,623510.0
2016-04-07 15:30:00,45.69,45.83,45.65,45.8,1420567.0,40.7963,40.9214,40.7606,40.8946,1420567.0
2016-04-08 09:30:00,46.1,46.55,45.66,46.49,936968.0,41.1624,41.5642,40.7696,41.5107,936968.0
2016-04-08 10:00:00,46.5,46.6,46.33,46.59,490925.0,41.5196,41.6089,41.3678,41.6,490925.0
2016-04-08 10:30:00,46.6,46.62,46.41,46.42,367366.0,41.6089,41.6267,41.4392,41.4482,367366.0
2016-04-08 11:00:00,46.43,46.53,46.36,46.41,297429.0,41.4571,41.5464,41.3946,41.4392,297429.0
2016-04-08 11:30:00,46.4,46.45,46.14,46.44,407177.0,41.4303,41.4749,41.1982,41.466,407177.0
2016-04-08 12:00:00,46.43,46.48,46.3,46.3,223185.0,41.4571,41.5017,41.341,41.341,223185.0
2016-04-08 12:30:00,46.29,46.45,46.26,46.4,161836.0,41.3321,41.4749,41.3053,41.4303,161836.0
2016-04-08 13:00:00,46.39,46.39,46.24,46.29,207794.0,41.4214,41.4214,41.2874,41.3321,207794.0
2016-04-08 13:30:00,46.29,46.46,46.27,46.4,207371.0,41.3321,41.4839,41.3142,41.4303,207371.0
2016-04-08 14:00:00,46.4,46.48,46.34,46.43,173805.0,41.4303,41.5017,41.3767,41.4571,173805.0
2016-04-08 14:30:00,46.43,46.44,46.17,46.2,314999.0,41.4571,41.466,41.2249,41.2517,314999.0
2016-04-08 15:00:00,46.2,46.28,46.09,46.22,295278.0,41.2517,41.3232,41.1535,41.2696,295278.0
2016-04-08 15:30:00,46.21,46.29,46.15,46.28,896672.0,41.2607,41.3321,41.2071,41.3232,896672.0
2016-04-11 09:30:00,46.87,47.75,46.79,47.68,1462035.0,41.85,42.6357,41.7785,42.5732,1462035.0
2016-04-11 10:00:00,47.68,47.8,47.55,47.65,814578.0,42.5732,42.6804,42.4571,42.5464,814578.0
2016-04-11 10:30:00,47.66,47.68,46.93,46.96,690887.0,42.5553,42.5732,41.9035,41.9303,690887.0
2016-04-11 11:00:00,46.96,47.2,46.84,47.15,541709.0,41.9303,42.1446,41.8232,42.1,541709.0
2016-04-11 11:30:00,47.16,47.16,46.72,46.88,484575.0,42.1089,42.1089,41.716,41.8589,484575.0
2016-04-11 12:00:00,46.88,47.0,46.85,46.97,298738.0,41.8589,41.966,41.8321,41.9393,298738.0
2016-04-11 12:30:00,46.97,47.14,46.96,47.02,225243.0,41.9393,42.091,41.9303,41.9839,225243.0
2016-04-11 13:00:00,47.02,47.17,46.97,46.99,265131.0,41.9839,42.1178,41.9393,41.9571,265131.0
2016-04-11 13:30:00,46.98,47.07,46.85,46.91,270589.0,41.9482,42.0285,41.8321,41.8857,270589.0
2016-04-11 14:00:00,46.91,46.92,46.76,46.82,398676.0,41.8857,41.8946,41.7517,41.8053,398676.0
2016-04-11 14:30:00,46.82,46.86,46.72,46.77,515724.0,41.8053,41.841,41.716,41.7607,515724.0
2016-04-11 15:00:00,46.77,46.77,46.59,46.59,414855.0,41.7607,41.7607,41.6,41.6,414855.0
2016-04-11 15:30:00,46.6,46.63,46.5,46.54,932367.0,41.6089,41.6357,41.5196,41.5553,932367.0
2016-04-12 09:30:00,46.83,47.26,46.8,46.91,1222614.0,41.8142,42.1982,41.7875,41.8857,1222614.0
2016-04-12 10:00:00,46.91,46.96,46.52,46.73,734498.0,41.8857,41.9303,41.5375,41.725,734498.0
2016-04-12 10:30:00,46.73,46.89,46.62,46.87,662031.0,41.725,41.8678,41.6267,41.85,662031.0
2016-04-12 11:00:00,46.88,46.95,46.73,46.79,541293.0,41.8589,41.9214,41.725,41.7785,541293.0
2016-04-12 11:30:00,46.8,46.87,46.62,46.84,508663.0,41.7875,41.85,41.6267,41.8232,508663.0
2016-04-12 12:00:00,46.83,46.83,46.64,46.71,347589.0,41.8142,41.8142,41.6446,41.7071,347589.0
2016-04-12 12:30:00,46.72,46.9,46.72,46.89,264639.0,41.716,41.8768,41.716,41.8678,264639.0
2016-04-12 13:00:00,46.89,46.9,46.76,46.78,247917.0,41.8678,41.8768,41.7517,41.7696,247917.0
2016-04-12 13:30:00,46.77,46.84,46.69,46.79,352174.0,41.7607,41.8232,41.6892,41.7785,352174.0
2016-04-12 14:00:00,46.79,46.85,46.67,46.71,388750.0,41.7785,41.8321,41.6714,41.7071,388750.0
2016-04-12 14:30:00,46.71,46.87,46.7,46.84,329546.0,41.7071,41.85,41.6982,41.8232,329546.0
2016-04-12 15:00:00,46.84,46.9,46.67,46.75,548133.0,41.8232,41.8768,41.6714,41.7428,548133.0
2016-04-12 15:30:00,46.75,46.75,46.59,46.62,1406416.0,41.7428,41.7428,41.6,41.6267,1406416.0
2016-04-13 09:30:00,47.15,47.57,46.86,47.57,1620279.0,42.1,42.475,41.841,42.475,1620279.0
2016-04-13 10:00:00,47.57,47.93,47.5,47.69,1172754.0,42.475,42.7964,42.4125,42.5821,1172754.0
2016-04-13 10:30:00,47.69,47.94,47.6,47.71,847023.0,42.5821,42.8054,42.5018,42.6,847023.0
2016-04-13 11:00:00,47.7,47.83,47.6,47.81,513468.0,42.5911,42.7071,42.5018,42.6893,513468.0
2016-04-13 11:30:00,47.82,47.95,47.74,47.77,442852.0,42.6982,42.8143,42.6268,42.6536,442852.0
2016-04-13 12:00:00,47.76,47.82,47.66,47.69,349800.0,42.6446,42.6982,42.5553,42.5821,349800.0
2016-04-13 12:30:00,47.68,47.79,47.65,47.69,393815.0,42.5732,42.6714,42.5464,42.5821,393815.0
2016-04-13 13:00:00,47.69,47.75,47.6,47.65,430825.0,42.5821,42.6357,42.5018,42.5464,430825.0
2016-04-13 13:30:00,47.66,47.85,47.61,47.81,386322.0,42.5553,42.725,42.5107,42.6893,386322.0
2016-04-13 14:00:00,47.81,47.93,47.79,47.88,459298.0,42.6893,42.7964,42.6714,42.7518,459298.0
2016-04-13 14:30:00,47.88,48.01,47.76,47.76,590919.0,42.7518,42.8679,42.6446,42.6446,590919.0
2016-04-13 15:00:00,47.76,48.08,47.76,48.07,759951.0,42.6446,42.9304,42.6446,42.9214,759951.0
2016-04-13 15:30:00,48.07,48.13,48.0,48.05,1957532.0,42.9214,42.975,42.8589,42.9036,1957532.0
2016-04-14 09:30:00,48.95,49.8,48.75,48.9,3596321.0,43.7072,44.4661,43.5286,43.6625,3596321.0
2016-04-14 10:00:00,48.87,49.48,48.49,49.07,1629782.0,43.6358,44.1804,43.2965,43.8143,1629782.0
2016-04-14 10:30:00,49.07,49.1,48.27,48.51,1596843.0,43.8143,43.8411,43.1,43.3143,1596843.0
2016-04-14 11:00:00,48.52,49.1,48.51,49.09,1290658.0,43.3232,43.8411,43.3143,43.8322,1290658.0
2016-04-14 11:30:00,49.08,49.36,49.03,49.2,797590.0,43.8233,44.0733,43.7786,43.9304,797590.0
2016-04-14 12:00:00,49.21,49.22,48.88,48.91,565104.0,43.9393,43.9483,43.6447,43.6715,565104.0
2016-04-14 12:30:00,48.91,49.0,48.74,48.88,371415.0,43.6715,43.7518,43.5197,43.6447,371415.0
2016-04-14 13:00:00,48.89,48.91,48.6,48.67,539555.0,43.6536,43.6715,43.3947,43.4572,539555.0
2016-04-14 13:30:00,48.68,48.78,48.62,48.71,372521.0,43.4661,43.5554,43.4125,43.4929,372521.0
2016-04-14 14:00:00,48.71,48.89,48.67,48.72,375973.0,43.4929,43.6536,43.4572,43.5018,375973.0
2016-04-14 14:30:00,48.71,48.75,48.52,48.7,542308.0,43.4929,43.5286,43.3232,43.484,542308.0
2016-04-14 15:00:00,48.71,48.73,48.6,48.63,547703.0,43.4929,43.5107,43.3947,43.4215,547703.0
2016-04-14 15:30:00,48.62,48.66,48.49,48.5,1755457.0,43.4125,43.4482,43.2965,43.3054,1755457.0
2016-04-15 09:30:00,48.74,48.81,47.4,47.49,1972389.0,43.5197,43.5822,42.3232,42.4036,1972389.0
2016-04-15 10:00:00,47.48,47.83,47.3,47.37,1327966.0,42.3946,42.7071,42.2339,42.2964,1327966.0
2016-04-15 10:30:00,47.37,47.43,47.15,47.41,1099096.0,42.2964,42.35,42.1,42.3321,1099096.0
2016-04-15 11:00:00,47.4,47.59,47.31,47.51,977131.0,42.3232,42.4928,42.2428,42.4214,977131.0
2016-04-15 11:30:00,47.51,47.65,47.45,47.61,747418.0,42.4214,42.5464,42.3678,42.5107,747418.0
2016-04-15 12:00:00,47.6,47.67,47.52,47.54,487535.0,42.5018,42.5643,42.4303,42.4482,487535.0
2016-04-15 12:30:00,47.55,47.66,47.47,47.48,535303.0,42.4571,42.5553,42.3857,42.3946,535303.0
2016-04-15 13:00:00,47.48,47.57,47.45,47.56,255299.0,42.3946,42.475,42.3678,42.4661,255299.0
2016-04-15 13:30:00,47.55,47.66,47.49,47.65,408780.0,42.4571,42.5553,42.4036,42.5464,408780.0
2016-04-15 14:00:00,47.65,47.66,47.5,47.6,525954.0,42.5464,42.5553,42.4125,42.5018,525954.0
2016-04-15 14:30:00,47.61,47.69,47.53,47.67,319589.0,42.5107,42.5821,42.4393,42.5643,319589.0
2016-04-15 15:00:00,47.68,47.69,47.52,47.59,511512.0,42.5732,42.5821,42.4303,42.4928,511512.0
2016-04-15 15:30:00,47.58,47.64,47.49,47.51,1296390.0,42.4839,42.5375,42.4036,42.4214,1296390.0
2016-04-18 09:30:00,47.65,47.65,46.95,46.96,1395085.0,42.5464,42.5464,41.9214,41.9303,1395085.0
2016-04-18 10:00:00,46.95,47.35,46.95,47.21,829616.0,41.9214,42.2786,41.9214,42.1535,829616.0
2016-04-18 10:30:00,47.21,47.21,46.76,46.77,892011.0,42.1535,42.1535,41.7517,41.7607,892011.0
2016-04-18 11:00:00,46.77,46.78,46.52,46.54,847226.0,41.7607,41.7696,41.5375,41.5553,847226.0
2016-04-18 11:30:00,46.54,46.56,46.21,46.44,975337.0,41.5553,41.5732,41.2607,41.466,975337.0
2016-04-18 12:00:00,46.43,46.59,46.39,46.55,424805.0,41.4571,41.6,41.4214,41.5642,424805.0
2016-04-18 12:30:00,46.56,46.8,46.53,46.53,513941.0,41.5732,41.7875,41.5464,41.5464,513941.0
2016-04-18 13:00:00,46.53,46.66,46.44,46.53,526839.0,41.5464,41.6625,41.466,41.5464,526839.0
2016-04-18 13:30:00,46.52,46.62,46.43,46.51,504406.0,41.5375,41.6267,41.4571,41.5285,504406.0
2016-04-18 14:00:00,46.51,46.66,46.47,46.55,636031.0,41.5285,41.6625,41.4928,41.5642,636031.0
2016-04-18 14:30:00,46.54,46.61,46.52,46.59,382666.0,41.5553,41.6178,41.5375,41.6,382666.0
2016-04-18 15:00:00,46.59,46.64,46.4,46.43,589825.0,41.6,41.6446,41.4303,41.4571,589825.0
2016-04-18 15:30:00,46.42,46.6,46.4,46.54,1546802.0,41.4482,41.6089,41.4303,41.5553,1546802.0
2016-04-19 09:30:00,46.69,47.21,46.65,47.11,1240170.0,41.6892,42.1535,41.6535,42.0643,1240170.0
2016-04-19 10:00:00,47.12,47.4,47.05,47.22,700863.0,42.0732,42.3232,42.0107,42.1625,700863.0
2016-04-19 10:30:00,47.23,47.42,47.23,47.35,497382.0,42.1714,42.3411,42.1714,42.2786,497382.0
2016-04-19 11:00:00,47.36,47.37,46.97,46.97,398280.0,42.2875,42.2964,41.9393,41.9393,398280.0
2016-04-19 11:30:00,46.97,47.03,46.77,46.79,756124.0,41.9393,41.9928,41.7607,41.7785,756124.0
2016-04-19 12:00:00,46.78,46.81,46.6,46.74,528984.0,41.7696,41.7964,41.6089,41.7339,528984.0
2016-04-19 12:30:00,46.74,46.91,46.74,46.89,415047.0,41.7339,41.8857,41.7339,41.8678,415047.0
2016-04-19 13:00:00,46.89,47.0,46.88,46.96,636364.0,41.8678,41.966,41.8589,41.9303,636364.0
2016-04-19 13:30:00,46.97,47.14,46.93,47.04,470259.0,41.9393,42.091,41.9035,42.0018,470259.0
2016-04-19 14:00:00,47.04,47.07,46.94,46.95,403007.0,42.0018,42.0285,41.9125,41.9214,403007.0
2016-04-19 14:30:00,46.94,47.02,46.89,46.9,352825.0,41.9125,41.9839,41.8678,41.8768,352825.0
2016-04-19 15:00:00,46.9,47.03,46.87,46.94,394828.0,41.8768,41.9928,41.85,41.9125,394828.0
2016-04-19 15:30:00,46.95,47.0,46.85,46.87,961773.0,41.9214,41.966,41.8321,41.85,961773.0
2016-04-20 09:30:00,46.9,47.53,46.9,47.29,971229.0,41.8768,42.4393,41.8768,42.225,971229.0
2016-04-20 10:00:00,47.3,47.35,47.09,47.15,708947.0,42.2339,42.2786,42.0464,42.1,708947.0
2016-04-20 10:30:00,47.18,47.24,46.79,47.09,534841.0,42.1268,42.1803,41.7785,42.0464,534841.0
2016-04-20 11:00:00,47.09,47.1,46.98,47.01,307313.0,42.0464,42.0553,41.9482,41.975,307313.0
2016-04-20 11:30:00,47.0,47.04,46.82,46.86,341592.0,41.966,42.0018,41.8053,41.841,341592.0
2016-04-20 12:00:00,46.87,47.0,46.85,46.99,341169.0,41.85,41.966,41.8321,41.9571,341169.0
2016-04-20 12:30:00,46.99,46.99,46.86,46.95,218845.0,41.9571,41.9571,41.841,41.9214,218845.0
2016-04-20 13:00:00,46.95,46.97,46.77,46.8,341501.0,41.9214,41.9393,41.7607,41.7875,341501.0
2016-04-20 13:30:00,46.8,46.92,46.8,46.91,343711.0,41.7875,41.8946,41.7875,41.8857,343711.0
2016-04-20 14:00:00,46.91,46.99,46.86,46.96,295532.0,41.8857,41.9571,41.841,41.9303,295532.0
2016-04-20 14:30:00,46.96,47.01,46.92,46.93,368726.0,41.9303,41.975,41.8946,41.9035,368726.0
2016-04-20 15:00:00,46.92,46.95,46.79,46.79,523567.0,41.8946,41.9214,41.7785,41.7785,523567.0
2016-04-20 15:30:00,46.8,46.8,46.58,46.61,1753012.0,41.7875,41.7875,41.591,41.6178,1753012.0
2016-04-21 09:30:00,46.28,46.31,45.3,45.43,1726468.0,41.3232,41.3499,40.4481,40.5642,1726468.0
2016-04-21 10:00:00,45.44,45.57,44.74,45.55,1757450.0,40.5731,40.6892,39.9481,40.6713,1757450.0
2016-04-21 10:30:00,45.55,45.63,45.19,45.21,1008082.0,40.6713,40.7428,40.3499,40.3678,1008082.0
2016-04-21 11:00:00,45.21,45.31,44.88,44.96,1009569.0,40.3678,40.457,40.0731,40.1445,1009569.0
2016-04-21 11:30:00,44.97,45.05,44.78,44.99,1168745.0,40.1535,40.2249,39.9838,40.1713,1168745.0
2016-04-21 12:00:00,45.0,45.38,44.96,45.36,964472.0,40.1803,40.5196,40.1445,40.5017,964472.0
2016-04-21 12:30:00,45.36,45.75,45.32,45.41,863904.0,40.5017,40.8499,40.466,40.5463,863904.0
2016-04-21 13:00:00,45.41,45.47,45.02,45.13,582175.0,40.5463,40.5999,40.1981,40.2963,582175.0
2016-04-21 13:30:00,45.13,45.18,44.88,44.95,604449.0,40.2963,40.341,40.0731,40.1356,604449.0
2016-04-21 14:00:00,44.94,45.2,44.89,45.14,561001.0,40.1267,40.3588,40.082,40.3053,561001.0
2016-04-21 14:30:00,45.14,45.14,44.85,44.89,726981.0,40.3053,40.3053,40.0463,40.082,726981.0
2016-04-21 15:00:00,44.89,44.97,44.84,44.92,910063.0,40.082,40.1535,40.0374,40.1088,910063.0
2016-04-21 15:30:00,44.92,45.01,44.86,44.96,1460965.0,40.1088,40.1892,40.0552,40.1445,1460965.0
2016-04-22 09:30:00,43.43,44.16,43.16,44.09,3200371.0,38.7784,39.4302,38.5373,39.3677,3200371.0
2016-04-22 10:00:00,44.11,44.61,43.98,44.6,1693897.0,39.3856,39.832,39.2695,39.8231,1693897.0
2016-04-22 10:30:00,44.61,44.65,44.03,44.31,1073474.0,39.832,39.8677,39.3141,39.5642,1073474.0
2016-04-22 11:00:00,44.32,44.63,44.31,44.61,772988.0,39.5731,39.8499,39.5642,39.832,772988.0
2016-04-22 11:30:00,44.61,44.62,44.37,44.4,896837.0,39.832,39.841,39.6177,39.6445,896837.0
2016-04-22 12:00:00,44.41,44.57,44.35,44.38,699828.0,39.6534,39.7963,39.5999,39.6267,699828.0
2016-04-22 12:30:00,44.39,44.49,44.33,44.49,685751.0,39.6356,39.7249,39.582,39.7249,685751.0
2016-04-22 13:00:00,44.48,44.54,44.39,44.39,492276.0,39.7159,39.7695,39.6356,39.6356,492276.0
2016-04-22 13:30:00,44.38,44.64,44.38,44.5,527356.0,39.6267,39.8588,39.6267,39.7338,527356.0
2016-04-22 14:00:00,44.49,44.56,44.44,44.51,604466.0,39.7249,39.7874,39.6802,39.7427,604466.0
2016-04-22 14:30:00,44.5,44.59,44.47,44.57,300483.0,39.7338,39.8142,39.707,39.7963,300483.0
2016-04-22 15:00:00,44.57,44.59,44.44,44.45,366387.0,39.7963,39.8142,39.6802,39.6892,366387.0
2016-04-22 15:30:00,44.45,44.67,44.44,44.64,1564383.0,39.6892,39.8856,39.6802,39.8588,1564383.0
2016-04-25 09:30:00,44.52,44.88,44.35,44.39,971688.0,39.7517,40.0731,39.5999,39.6356,971688.0
2016-04-25 10:00:00,44.39,44.59,44.22,44.24,736771.0,39.6356,39.8142,39.4838,39.5017,736771.0
2016-04-25 10:30:00,44.25,44.25,44.06,44.11,836227.0,39.5106,39.5106,39.3409,39.3856,836227.0
2016-04-25 11:00:00,44.12,44.14,43.98,44.09,872534.0,39.3945,39.4124,39.2695,39.3677,872534.0
2016-04-25 11:30:00,44.09,44.09,43.79,43.93,527028.0,39.3677,39.3677,39.0998,39.2249,527028.0
2016-04-25 12:00:00,43.93,44.01,43.8,43.97,357912.0,39.2249,39.2963,39.1088,39.2606,357912.0
2016-04-25 12:30:00,43.96,44.01,43.82,43.99,323025.0,39.2516,39.2963,39.1266,39.2784,323025.0
2016-04-25 13:00:00,43.98,44.01,43.94,43.97,324462.0,39.2695,39.2963,39.2338,39.2606,324462.0
2016-04-25 13:30:00,43.97,44.01,43.89,43.9,250877.0,39.2606,39.2963,39.1891,39.1981,250877.0
2016-04-25 14:00:00,43.89,44.02,43.8,43.95,522205.0,39.1891,39.3052,39.1088,39.2427,522205.0
2016-04-25 14:30:00,43.95,44.0,43.87,43.97,499596.0,39.2427,39.2874,39.1713,39.2606,499596.0
2016-04-25 15:00:00,43.97,44.01,43.91,43.95,607748.0,39.2606,39.2963,39.207,39.2427,607748.0
2016-04-25 15:30:00,43.96,43.97,43.82,43.92,1084716.0,39.2516,39.2606,39.1266,39.2159,1084716.0
2016-04-26 09:30:00,44.15,44.5,43.99,44.37,847772.0,39.4213,39.7338,39.2784,39.6177,847772.0
2016-04-26 10:00:00,44.39,44.52,43.39,43.51,1489152.0,39.6356,39.7517,38.7427,38.8498,1489152.0
2016-04-26 10:30:00,43.51,43.58,43.28,43.32,1328739.0,38.8498,38.9123,38.6445,38.6802,1328739.0
2016-04-26 11:00:00,43.32,43.53,43.3,43.44,866930.0,38.6802,38.8677,38.6623,38.7873,866930.0
2016-04-26 11:30:00,43.43,43.44,43.06,43.21,898853.0,38.7784,38.7873,38.448,38.582,898853.0
2016-04-26 12:00:00,43.21,43.5,43.1,43.5,729946.0,38.582,38.8409,38.4838,38.8409,729946.0
2016-04-26 12:30:00,43.5,43.59,43.46,43.5,705135.0,38.8409,38.9213,38.8052,38.8409,705135.0
2016-04-26 13:00:00,43.51,43.57,43.36,43.51,379641.0,38.8498,38.9034,38.7159,38.8498,379641.0
2016-04-26 13:30:00,43.51,43.52,43.22,43.32,519493.0,38.8498,38.8588,38.5909,38.6802,519493.0
2016-04-26 14:00:00,43.31,43.43,43.23,43.35,633518.0,38.6713,38.7784,38.5998,38.707,633518.0
2016-04-26 14:30:00,43.34,43.43,43.34,43.39,384998.0,38.698,38.7784,38.698,38.7427,384998.0
2016-04-26 15:00:00,43.38,43.47,43.33,43.38,453953.0,38.7338,38.8141,38.6891,38.7338,453953.0
2016-04-26 15:30:00,43.38,43.6,43.37,43.58,1282374.0,38.7338,38.9302,38.7248,38.9123,1282374.0
2016-04-27 09:30:00,43.75,44.05,43.48,43.94,915619.0,39.0641,39.332,38.8231,39.2338,915619.0
2016-04-27 10:00:00,43.95,44.04,43.28,43.59,1461865.0,39.2427,39.3231,38.6445,38.9213,1461865.0
2016-04-27 10:30:00,43.57,43.89,43.45,43.86,633895.0,38.9034,39.1891,38.7963,39.1624,633895.0
2016-04-27 11:00:00,43.85,44.23,43.75,44.22,812644.0,39.1534,39.4927,39.0641,39.4838,812644.0
2016-04-27 11:30:00,44.21,44.24,43.76,43.84,579552.0,39.4749,39.5017,39.0731,39.1445,579552.0
2016-04-27 12:00:00,43.84,43.91,43.69,43.7,210516.0,39.1445,39.207,39.0106,39.0195,210516.0
2016-04-27 12:30:00,43.69,43.78,43.66,43.75,223556.0,39.0106,39.0909,38.9838,39.0641,223556.0
2016-04-27 13:00:00,43.75,43.76,43.64,43.74,273218.0,39.0641,39.0731,38.9659,39.0552,273218.0
2016-04-27 13:30:00,43.74,43.87,43.72,43.77,409994.0,39.0552,39.1713,39.0373,39.082,409994.0
2016-04-27 14:00:00,43.77,43.99,43.62,43.77,533453.0,39.082,39.2784,38.9481,39.082,533453.0
2016-04-27 14:30:00,43.76,43.8,43.62,43.69,496264.0,39.0731,39.1088,38.9481,39.0106,496264.0
2016-04-27 15:00:00,43.69,43.99,43.67,43.89,593958.0,39.0106,39.2784,38.9927,39.1891,593958.0
2016-04-27 15:30:00,43.9,43.91,43.65,43.7,994012.0,39.1981,39.207,38.9748,39.0195,994012.0
2016-04-28 09:30:00,43.44,43.8,43.14,43.33,1120467.0,38.7873,39.1088,38.5195,38.6891,1120467.0
2016-04-28 10:00:00,43.33,43.35,43.18,43.23,1196195.0,38.6891,38.707,38.5552,38.5998,1196195.0
2016-04-28 10:30:00,43.23,43.36,43.19,43.3,792947.0,38.5998,38.7159,38.5641,38.6623,792947.0
2016-04-28 11:00:00,43.3,43.48,43.28,43.38,673380.0,38.6623,38.8231,38.6445,38.7338,673380.0
2016-04-28 11:30:00,43.38,43.46,43.27,43.38,405134.0,38.7338,38.8052,38.6355,38.7338,405134.0
2016-04-28 12:00:00,43.38,43.41,43.2,43.29,422782.0,38.7338,38.7605,38.573,38.6534,422782.0
2016-04-28 12:30:00,43.29,43.36,43.22,43.27,321384.0,38.6534,38.7159,38.5909,38.6355,321384.0
2016-04-28 13:00:00,43.27,43.28,43.14,43.23,445042.0,38.6355,38.6445,38.5195,38.5998,445042.0
2016-04-28 13:30:00,43.23,43.3,43.07,43.3,482321.0,38.5998,38.6623,38.457,38.6623,482321.0
2016-04-28 14:00:00,43.3,43.31,43.13,43.2,491377.0,38.6623,38.6713,38.5105,38.573,491377.0
2016-04-28 14:30:00,43.2,43.23,43.04,43.07,413071.0,38.573,38.5998,38.4302,38.457,413071.0
2016-04-28 15:00:00,43.07,43.07,42.78,42.79,862969.0,38.457,38.457,38.198,38.207,862969.0
2016-04-28 15:30:00,42.79,42.97,42.75,42.87,1646850.0,38.207,38.3677,38.1712,38.2784,1646850.0
2016-04-29 09:30:00,42.55,42.71,42.06,42.27,1260200.0,37.9927,38.1355,37.5551,37.7426,1260200.0
2016-04-29 10:00:00,42.27,42.38,42.12,42.2,1029965.0,37.7426,37.8409,37.6087,37.6801,1029965.0
2016-04-29 10:30:00,42.18,42.2,41.54,41.63,1348669.0,37.6623,37.6801,37.0908,37.1712,1348669.0
2016-04-29 11:00:00,41.64,41.71,41.4,41.42,1013888.0,37.1801,37.2426,36.9658,36.9837,1013888.0
2016-04-29 11:30:00,41.41,41.46,41.22,41.34,994930.0,36.9748,37.0194,36.8051,36.9123,994930.0
2016-04-29 12:00:00,41.34,41.56,41.25,41.47,870777.0,36.9123,37.1087,36.8319,37.0283,870777.0
2016-04-29 12:30:00,41.48,41.65,41.37,41.45,808215.0,37.0373,37.1891,36.939,37.0105,808215.0
2016-04-29 13:00:00,41.45,41.63,41.44,41.57,768872.0,37.0105,37.1712,37.0015,37.1176,768872.0
2016-04-29 13:30:00,41.57,41.59,41.33,41.4,841885.0,37.1176,37.1355,36.9033,36.9658,841885.0
2016-04-29 14:00:00,41.4,41.56,41.31,41.42,870338.0,36.9658,37.1087,36.8855,36.9837,870338.0
2016-04-29 14:30:00,41.42,41.5,41.3,41.48,633007.0,36.9837,37.0551,36.8765,37.0373,633007.0
2016-04-29 15:00:00,41.48,41.62,41.42,41.52,1076120.0,37.0373,37.1623,36.9837,37.073,1076120.0
2016-04-29 15:30:00,41.53,41.72,41.52,41.65,1955528.0,37.0819,37.2516,37.073,37.1891,1955528.0
2016-05-02 09:30:00,42.11,42.49,41.8,41.96,1332577.0,37.5998,37.9391,37.323,37.4659,1332577.0
2016-05-02 10:00:00,41.96,42.41,41.93,42.37,793770.0,37.4659,37.8677,37.4391,37.8319,793770.0
2016-05-02 10:30:00,42.38,42.39,41.94,42.01,743763.0,37.8409,37.8498,37.448,37.5105,743763.0
2016-05-02 11:00:00,42.02,42.24,42.02,42.09,574636.0,37.5194,37.7159,37.5194,37.5819,574636.0
2016-05-02 11:30:00,42.08,42.28,42.03,42.13,638550.0,37.573,37.7516,37.5284,37.6176,638550.0
2016-05-02 12:00:00,42.13,42.25,42.07,42.11,505793.0,37.6176,37.7248,37.5641,37.5998,505793.0
2016-05-02 12:30:00,42.11,42.17,41.97,42.04,501845.0,37.5998,37.6534,37.4748,37.5373,501845.0
2016-05-02 13:00:00,42.03,42.25,42.0,42.23,415516.0,37.5284,37.7248,37.5016,37.7069,415516.0
2016-05-02 13:30:00,42.21,42.32,42.15,42.3,394390.0,37.6891,37.7873,37.6355,37.7694,394390.0
2016-05-02 14:00:00,42.29,42.34,42.21,42.3,491712.0,37.7605,37.8052,37.6891,37.7694,491712.0
2016-05-02 14:30:00,42.31,42.34,42.15,42.23,845140.0,37.7784,37.8052,37.6355,37.7069,845140.0
2016-05-02 15:00:00,42.23,42.32,42.19,42.19,727937.0,37.7069,37.7873,37.6712,37.6712,727937.0
2016-05-02 15:30:00,42.2,42.26,42.15,42.18,1529096.0,37.6801,37.7337,37.6355,37.6623,1529096.0
2016-05-03 09:30:00,42.95,43.03,41.83,42.61,2788488.0,38.3498,38.4212,37.3498,38.0462,2788488.0
2016-05-03 10:00:00,42.63,42.63,41.92,42.41,1741652.0,38.0641,38.0641,37.4301,37.8677,1741652.0
2016-05-03 10:30:00,42.41,42.71,42.24,42.59,1447611.0,37.8677,38.1355,37.7159,38.0284,1447611.0
2016-05-03 11:00:00,42.6,42.85,42.51,42.73,862252.0,38.0373,38.2605,37.9569,38.1534,862252.0
2016-05-03 11:30:00,42.73,43.04,42.64,42.99,796392.0,38.1534,38.4302,38.073,38.3855,796392.0
2016-05-03 12:00:00,42.99,43.01,42.73,42.74,441738.0,38.3855,38.4034,38.1534,38.1623,441738.0
2016-05-03 12:30:00,42.75,42.93,42.68,42.91,494956.0,38.1712,38.332,38.1087,38.3141,494956.0
2016-05-03 13:00:00,42.91,43.0,42.84,42.99,543556.0,38.3141,38.3945,38.2516,38.3855,543556.0
2016-05-03 13:30:00,42.99,43.2,42.82,43.08,574502.0,38.3855,38.573,38.2337,38.4659,574502.0
2016-05-03 14:00:00,43.07,43.1,42.74,42.9,536865.0,38.457,38.4838,38.1623,38.3052,536865.0
2016-05-03 14:30:00,42.91,42.95,42.8,42.91,483263.0,38.3141,38.3498,38.2159,38.3141,483263.0
2016-05-03 15:00:00,42.9,43.0,42.87,42.92,701565.0,38.3052,38.3945,38.2784,38.323,701565.0
2016-05-03 15:30:00,42.92,42.97,42.78,42.93,1437143.0,38.323,38.3677,38.198,38.332,1437143.0
2016-05-04 09:30:00,42.37,42.56,41.63,41.99,2152658.0,37.8319,38.0016,37.1712,37.4926,2152658.0
2016-05-04 10:00:00,42.0,42.09,41.62,41.72,1133564.0,37.5016,37.5819,37.1623,37.2516,1133564.0
2016-05-04 10:30:00,41.7,41.78,41.56,41.73,902155.0,37.2337,37.3051,37.1087,37.2605,902155.0
2016-05-04 11:00:00,41.72,41.9,41.44,41.47,891552.0,37.2516,37.4123,37.0015,37.0283,891552.0
2016-05-04 11:30:00,41.47,41.7,41.4,41.46,1224635.0,37.0283,37.2337,36.9658,37.0194,1224635.0
2016-05-04 12:00:00,41.47,41.59,41.41,41.52,534104.0,37.0283,37.1355,36.9748,37.073,534104.0
2016-05-04 12:30:00,41.53,41.56,41.36,41.45,519152.0,37.0819,37.1087,36.9301,37.0105,519152.0
2016-05-04 13:00:00,41.45,41.59,41.39,41.59,445423.0,37.0105,37.1355,36.9569,37.1355,445423.0
2016-05-04 13:30:00,41.59,41.73,41.4,41.41,545646.0,37.1355,37.2605,36.9658,36.9748,545646.0
2016-05-04 14:00:00,41.41,41.41,41.22,41.39,595346.0,36.9748,36.9748,36.8051,36.9569,595346.0
2016-05-04 14:30:00,41.38,41.4,41.2,41.27,574504.0,36.948,36.9658,36.7873,36.8498,574504.0
2016-05-04 15:00:00,41.27,41.38,41.17,41.34,812250.0,36.8498,36.948,36.7605,36.9123,812250.0
2016-05-04 15:30:00,41.34,41.51,41.32,41.42,2148344.0,36.9123,37.064,36.8944,36.9837,2148344.0
2016-05-05 09:30:00,41.59,42.27,41.45,42.1,1589071.0,37.1355,37.7426,37.0105,37.5909,1589071.0
2016-05-05 10:00:00,42.1,42.14,41.63,41.7,963549.0,37.5909,37.6266,37.1712,37.2337,963549.0
2016-05-05 10:30:00,41.69,42.16,41.66,42.14,759993.0,37.2248,37.6444,37.198,37.6266,759993.0
2016-05-05 11:00:00,42.13,42.26,42.02,42.04,628230.0,37.6176,37.7337,37.5194,37.5373,628230.0
2016-05-05 11:30:00,42.04,42.24,42.0,42.19,504900.0,37.5373,37.7159,37.5016,37.6712,504900.0
2016-05-05 12:00:00,42.19,42.23,42.01,42.03,408135.0,37.6712,37.7069,37.5105,37.5284,408135.0
2016-05-05 12:30:00,42.04,42.14,42.02,42.04,274243.0,37.5373,37.6266,37.5194,37.5373,274243.0
2016-05-05 13:00:00,42.04,42.09,41.8,41.84,437145.0,37.5373,37.5819,37.323,37.3587,437145.0
2016-05-05 13:30:00,41.83,41.84,41.7,41.73,494273.0,37.3498,37.3587,37.2337,37.2605,494273.0
2016-05-05 14:00:00,41.73,41.8,41.68,41.73,411933.0,37.2605,37.323,37.2158,37.2605,411933.0
2016-05-05 14:30:00,41.73,41.81,41.65,41.75,401668.0,37.2605,37.3319,37.1891,37.2783,401668.0
2016-05-05 15:00:00,41.75,41.8,41.67,41.77,522544.0,37.2783,37.323,37.2069,37.2962,522544.0
2016-05-05 15:30:00,41.77,41.77,41.68,41.75,1215500.0,37.2962,37.2962,37.2158,37.2783,1215500.0
2016-05-06 09:30:00,41.61,42.06,41.46,41.62,1264210.0,37.1533,37.5551,37.0194,37.1623,1264210.0
2016-05-06 10:00:00,41.61,41.9,41.18,41.32,1003006.0,37.1533,37.4123,36.7694,36.8944,1003006.0
2016-05-06 10:30:00,41.31,41.34,41.07,41.14,557028.0,36.8855,36.9123,36.6712,36.7337,557028.0
2016-05-06 11:00:00,41.15,41.33,41.1,41.19,522153.0,36.7426,36.9033,36.698,36.7783,522153.0
2016-05-06 11:30:00,41.18,41.18,40.95,41.01,693450.0,36.7694,36.7694,36.564,36.6176,693450.0
2016-05-06 12:00:00,41.0,41.23,40.95,41.07,605077.0,36.6087,36.814,36.564,36.6712,605077.0
2016-05-06 12:30:00,41.08,41.21,41.0,41.15,378773.0,36.6801,36.7962,36.6087,36.7426,378773.0
2016-05-06 13:00:00,41.16,41.53,41.13,41.51,670622.0,36.7515,37.0819,36.7247,37.064,670622.0
2016-05-06 13:30:00,41.51,41.8,41.47,41.79,704298.0,37.064,37.323,37.0283,37.3141,704298.0
2016-05-06 14:00:00,41.8,42.2,41.7,42.18,867896.0,37.323,37.6801,37.2337,37.6623,867896.0
2016-05-06 14:30:00,42.18,42.26,42.0,42.01,757511.0,37.6623,37.7337,37.5016,37.5105,757511.0
2016-05-06 15:00:00,41.99,42.13,41.98,42.08,576528.0,37.4926,37.6176,37.4837,37.573,576528.0
2016-05-06 15:30:00,42.07,42.08,41.96,42.04,1193335.0,37.5641,37.573,37.4659,37.5373,1193335.0
2016-05-09 09:30:00,42.11,42.84,42.11,42.52,1335119.0,37.7195,38.3734,37.7195,38.0868,1335119.0
2016-05-09 10:00:00,42.52,42.66,42.26,42.34,629810.0,38.0868,38.2122,37.8539,37.9255,629810.0
2016-05-09 10:30:00,42.34,42.34,41.99,42.3,697976.0,37.9255,37.9255,37.612,37.8897,697976.0
2016-05-09 11:00:00,42.28,42.48,42.19,42.46,665059.0,37.8718,38.0509,37.7912,38.033,665059.0
2016-05-09 11:30:00,42.46,42.6,42.3,42.55,452021.0,38.033,38.1584,37.8897,38.1136,452021.0
2016-05-09 12:00:00,42.55,42.6,42.47,42.52,423783.0,38.1136,38.1584,38.042,38.0868,423783.0
2016-05-09 12:30:00,42.53,42.6,42.37,42.46,522909.0,38.0957,38.1584,37.9524,38.033,522909.0
2016-05-09 13:00:00,42.45,42.5,42.37,42.46,413705.0,38.0241,38.0688,37.9524,38.033,413705.0
2016-05-09 13:30:00,42.45,42.54,42.39,42.52,641546.0,38.0241,38.1047,37.9703,38.0868,641546.0
2016-05-09 14:00:00,42.52,42.67,42.33,42.4,739626.0,38.0868,38.2211,37.9166,37.9793,739626.0
2016-05-09 14:30:00,42.39,42.74,42.39,42.72,601537.0,37.9703,38.2838,37.9703,38.2659,601537.0
2016-05-09 15:00:00,42.72,42.72,42.51,42.51,506689.0,38.2659,38.2659,38.0778,38.0778,506689.0
2016-05-09 15:30:00,42.52,42.54,42.38,42.4,1655822.0,38.0868,38.1047,37.9614,37.9793,1655822.0
2016-05-10 09:30:00,42.49,42.88,42.41,42.62,1081192.0,38.0599,38.4092,37.9882,38.1763,1081192.0
2016-05-10 10:00:00,42.62,42.86,42.49,42.73,729993.0,38.1763,38.3913,38.0599,38.2749,729993.0
2016-05-10 10:30:00,42.73,42.84,42.67,42.73,585310.0,38.2749,38.3734,38.2211,38.2749,585310.0
2016-05-10 11:00:00,42.73,42.83,42.69,42.8,598867.0,38.2749,38.3644,38.239,38.3376,598867.0
2016-05-10 11:30:00,42.8,42.83,42.66,42.79,645101.0,38.3376,38.3644,38.2122,38.3286,645101.0
2016-05-10 12:00:00,42.8,43.03,42.79,42.99,552431.0,38.3376,38.5436,38.3286,38.5078,552431.0
2016-05-10 12:30:00,42.99,43.01,42.89,42.98,398845.0,38.5078,38.5257,38.4182,38.4988,398845.0
2016-05-10 13:00:00,42.98,43.04,42.88,42.94,418916.0,38.4988,38.5525,38.4092,38.463,418916.0
2016-05-10 13:30:00,42.94,43.0,42.92,42.98,337862.0,38.463,38.5167,38.445,38.4988,337862.0
2016-05-10 14:00:00,42.98,43.04,42.94,42.94,541492.0,38.4988,38.5525,38.463,38.463,541492.0
2016-05-10 14:30:00,42.95,43.02,42.89,42.9,468027.0,38.4719,38.5346,38.4182,38.4271,468027.0
2016-05-10 15:00:00,42.91,43.01,42.9,42.99,551016.0,38.4361,38.5257,38.4271,38.5078,551016.0
2016-05-10 15:30:00,42.99,43.01,42.88,42.96,1030006.0,38.5078,38.5257,38.4092,38.4809,1030006.0
2016-05-11 09:30:00,42.69,43.31,42.62,43.04,841331.0,38.239,38.7944,38.1763,38.5525,841331.0
2016-05-11 10:00:00,43.03,43.12,42.9,43.04,713221.0,38.5436,38.6242,38.4271,38.5525,713221.0
2016-05-11 10:30:00,43.05,43.28,42.91,43.27,1035532.0,38.5615,38.7675,38.4361,38.7586,1035532.0
2016-05-11 11:00:00,43.27,43.27,43.08,43.11,834229.0,38.7586,38.7586,38.5884,38.6152,834229.0
2016-05-11 11:30:00,43.1,43.19,43.01,43.08,563292.0,38.6063,38.6869,38.5257,38.5884,563292.0
2016-05-11 12:00:00,43.08,43.09,42.85,42.97,624600.0,38.5884,38.5973,38.3823,38.4898,624600.0
2016-05-11 12:30:00,42.97,42.99,42.79,42.88,392952.0,38.4898,38.5078,38.3286,38.4092,392952.0
2016-05-11 13:00:00,42.89,42.91,42.51,42.61,742584.0,38.4182,38.4361,38.0778,38.1674,742584.0
2016-05-11 13:30:00,42.62,42.65,42.5,42.58,489761.0,38.1763,38.2032,38.0688,38.1405,489761.0
2016-05-11 14:00:00,42.58,42.63,42.46,42.61,473070.0,38.1405,38.1853,38.033,38.1674,473070.0
2016-05-11 14:30:00,42.6,42.61,42.45,42.48,315122.0,38.1584,38.1674,38.0241,38.0509,315122.0
2016-05-11 15:00:00,42.49,42.52,42.38,42.45,502082.0,38.0599,38.0868,37.9614,38.0241,502082.0
2016-05-11 15:30:00,42.46,42.49,42.29,42.31,799911.0,38.033,38.0599,37.8807,37.8986,799911.0
2016-05-12 09:30:00,42.44,42.47,41.92,41.94,1097130.0,38.0151,38.042,37.5493,37.5672,1097130.0
2016-05-12 10:00:00,41.93,42.1,41.76,41.77,608439.0,37.5583,37.7105,37.406,37.415,608439.0
2016-05-12 10:30:00,41.77,41.83,41.53,41.65,763529.0,37.415,37.4687,37.2,37.3075,763529.0
2016-05-12 11:00:00,41.64,41.67,41.17,41.27,953954.0,37.2985,37.3254,36.8775,36.9671,953954.0
2016-05-12 11:30:00,41.27,41.35,40.9,40.93,973814.0,36.9671,37.0387,36.6357,36.6625,973814.0
2016-05-12 12:00:00,40.93,40.99,40.8,40.82,858309.0,36.6625,36.7163,36.5461,36.564,858309.0
2016-05-12 12:30:00,40.81,40.94,40.69,40.89,608521.0,36.555,36.6715,36.4476,36.6267,608521.0
2016-05-12 13:00:00,40.89,40.94,40.64,40.73,674471.0,36.6267,36.6715,36.4028,36.4834,674471.0
2016-05-12 13:30:00,40.72,40.97,40.67,40.97,834237.0,36.4744,36.6984,36.4296,36.6984,834237.0
2016-05-12 14:00:00,40.96,41.3,40.94,41.28,1087164.0,36.6894,36.994,36.6715,36.976,1087164.0
2016-05-12 14:30:00,41.29,41.49,41.18,41.39,743930.0,36.985,37.1641,36.8865,37.0746,743930.0
2016-05-12 15:00:00,41.39,41.39,41.11,41.21,960136.0,37.0746,37.0746,36.8238,36.9133,960136.0
2016-05-12 15:30:00,41.2,41.24,40.99,41.08,1863498.0,36.9044,36.9402,36.7163,36.7969,1863498.0
2016-05-13 09:30:00,40.75,42.18,40.75,41.92,1764483.0,36.5013,37.7822,36.5013,37.5493,1764483.0
2016-05-13 10:00:00,41.93,42.06,41.49,41.59,769587.0,37.5583,37.6747,37.1641,37.2537,769587.0
2016-05-13 10:30:00,41.59,41.59,41.22,41.49,623404.0,37.2537,37.2537,36.9223,37.1641,623404.0
2016-05-13 11:00:00,41.49,41.63,41.3,41.51,610965.0,37.1641,37.2895,36.994,37.1821,610965.0
2016-05-13 11:30:00,41.51,41.67,41.37,41.5,743699.0,37.1821,37.3254,37.0567,37.1731,743699.0
2016-05-13 12:00:00,41.49,41.64,41.4,41.57,332899.0,37.1641,37.2985,37.0835,37.2358,332899.0
2016-05-13 12:30:00,41.58,41.59,41.36,41.49,477123.0,37.2448,37.2537,37.0477,37.1641,477123.0
2016-05-13 13:00:00,41.48,41.64,41.46,41.59,966472.0,37.1552,37.2985,37.1373,37.2537,966472.0
2016-05-13 13:30:00,41.59,41.68,41.41,41.52,826648.0,37.2537,37.3343,37.0925,37.191,826648.0
2016-05-13 14:00:00,41.51,41.7,41.49,41.6,508125.0,37.1821,37.3522,37.1641,37.2627,508125.0
2016-05-13 14:30:00,41.6,41.7,41.4,41.69,404469.0,37.2627,37.3522,37.0835,37.3433,404469.0
2016-05-13 15:00:00,41.68,41.72,41.58,41.71,580795.0,37.3343,37.3702,37.2448,37.3612,580795.0
2016-05-13 15:30:00,41.72,41.75,41.56,41.59,1113772.0,37.3702,37.397,37.2268,37.2537,1113772.0
2016-05-16 09:30:00,42.55,43.16,42.11,42.23,2327585.0,38.1136,38.66,37.7195,37.827,2327585.0
2016-05-16 10:00:00,42.24,42.45,42.11,42.24,1148683.0,37.8359,38.0241,37.7195,37.8359,1148683.0
2016-05-16 10:30:00,42.24,42.58,42.21,42.54,679665.0,37.8359,38.1405,37.8091,38.1047,679665.0
2016-05-16 11:00:00,42.55,42.8,42.52,42.8,670988.0,38.1136,38.3376,38.0868,38.3376,670988.0
2016-05-16 11:30:00,42.79,43.07,42.68,43.04,789742.0,38.3286,38.5794,38.2301,38.5525,789742.0
2016-05-16 12:00:00,43.04,43.04,42.7,42.7,514237.0,38.5525,38.5525,38.248,38.248,514237.0
2016-05-16 12:30:00,42.7,42.98,42.69,42.96,581957.0,38.248,38.4988,38.239,38.4809,581957.0
2016-05-16 13:00:00,42.97,42.99,42.8,42.86,394275.0,38.4898,38.5078,38.3376,38.3913,394275.0
2016-05-16 13:30:00,42.86,42.91,42.84,42.86,416622.0,38.3913,38.4361,38.3734,38.3913,416622.0
2016-05-16 14:00:00,42.87,43.05,42.83,43.03,545282.0,38.4003,38.5615,38.3644,38.5436,545282.0
2016-05-16 14:30:00,43.03,43.04,42.97,43.02,416860.0,38.5436,38.5525,38.4898,38.5346,416860.0
2016-05-16 15:00:00,43.02,43.16,43.02,43.06,622596.0,38.5346,38.66,38.5346,38.5705,622596.0
2016-05-16 15:30:00,43.06,43.13,43.0,43.02,1466889.0,38.5705,38.6332,38.5167,38.5346,1466889.0
2016-05-17 09:30:00,42.77,43.87,42.75,43.79,1627459.0,38.3107,39.296,38.2928,39.2243,1627459.0
2016-05-17 10:00:00,43.79,44.17,43.66,44.06,1535075.0,39.2243,39.5647,39.1079,39.4662,1535075.0
2016-05-17 10:30:00,44.06,44.36,43.9,44.18,937325.0,39.4662,39.7349,39.3229,39.5737,937325.0
2016-05-17 11:00:00,44.17,44.4,43.95,44.01,1185149.0,39.5647,39.7707,39.3677,39.4214,1185149.0
2016-05-17 11:30:00,44.01,44.22,44.0,44.05,1178021.0,39.4214,39.6095,39.4124,39.4572,1178021.0
2016-05-17 12:00:00,44.05,44.09,43.8,43.85,835573.0,39.4572,39.4931,39.2333,39.2781,835573.0
2016-05-17 12:30:00,43.85,44.11,43.84,44.09,846690.0,39.2781,39.511,39.2691,39.4931,846690.0
2016-05-17 13:00:00,44.09,44.21,44.04,44.18,833317.0,39.4931,39.6006,39.4483,39.5737,833317.0
2016-05-17 13:30:00,44.18,44.26,43.95,43.97,765771.0,39.5737,39.6453,39.3677,39.3856,765771.0
2016-05-17 14:00:00,43.97,44.0,43.66,43.71,898455.0,39.3856,39.4124,39.1079,39.1527,898455.0
2016-05-17 14:30:00,43.71,43.71,43.33,43.45,1116686.0,39.1527,39.1527,38.8123,38.9198,1116686.0
2016-05-17 15:00:00,43.45,43.64,43.4,43.44,681721.0,38.9198,39.09,38.875,38.9108,681721.0
2016-05-17 15:30:00,43.43,43.71,43.43,43.67,2244832.0,38.9019,39.1527,38.9019,39.1169,2244832.0
2016-05-18 09:30:00,43.45,44.4,43.45,44.18,1336224.0,38.9198,39.7707,38.9198,39.5737,1336224.0
2016-05-18 10:00:00,44.19,44.66,44.18,44.41,950117.0,39.5826,40.0036,39.5737,39.7797,950117.0
2016-05-18 10:30:00,44.4,44.52,44.16,44.2,493938.0,39.7707,39.8782,39.5558,39.5916,493938.0
2016-05-18 11:00:00,44.21,44.27,43.99,44.22,610824.0,39.6006,39.6543,39.4035,39.6095,610824.0
2016-05-18 11:30:00,44.22,44.29,43.99,44.02,575359.0,39.6095,39.6722,39.4035,39.4304,575359.0
2016-05-18 12:00:00,44.02,44.08,43.92,43.93,352794.0,39.4304,39.4841,39.3408,39.3497,352794.0
2016-05-18 12:30:00,43.93,44.04,43.9,44.03,284875.0,39.3497,39.4483,39.3229,39.4393,284875.0
2016-05-18 13:00:00,44.04,44.16,43.95,44.01,388702.0,39.4483,39.5558,39.3677,39.4214,388702.0
2016-05-18 13:30:00,44.01,44.16,44.01,44.06,379869.0,39.4214,39.5558,39.4214,39.4662,379869.0
2016-05-18 14:00:00,44.06,44.07,43.51,43.54,708239.0,39.4662,39.4751,38.9735,39.0004,708239.0
2016-05-18 14:30:00,43.54,43.88,43.46,43.86,586121.0,39.0004,39.305,38.9287,39.287,586121.0
2016-05-18 15:00:00,43.86,43.97,43.59,43.59,520359.0,39.287,39.3856,39.0452,39.0452,520359.0
2016-05-18 15:30:00,43.6,43.87,43.6,43.86,1174401.0,39.0542,39.296,39.0542,39.287,1174401.0
2016-05-19 09:30:00,43.27,43.88,43.08,43.34,933168.0,38.7586,39.305,38.5884,38.8213,933168.0
2016-05-19 10:00:00,43.35,43.45,43.17,43.36,758475.0,38.8302,38.9198,38.669,38.8392,758475.0
2016-05-19 10:30:00,43.37,43.57,43.22,43.23,685173.0,38.8481,39.0273,38.7138,38.7227,685173.0
2016-05-19 11:00:00,43.23,43.27,42.85,42.86,604780.0,38.7227,38.7586,38.3823,38.3913,604780.0
2016-05-19 11:30:00,42.87,42.88,42.55,42.63,785937.0,38.4003,38.4092,38.1136,38.1853,785937.0
2016-05-19 12:00:00,42.63,42.93,42.61,42.7,379302.0,38.1853,38.454,38.1674,38.248,379302.0
2016-05-19 12:30:00,42.7,42.76,42.58,42.66,397384.0,38.248,38.3017,38.1405,38.2122,397384.0
2016-05-19 13:00:00,42.67,43.0,42.67,42.92,380253.0,38.2211,38.5167,38.2211,38.445,380253.0
2016-05-19 13:30:00,42.93,43.19,42.91,42.99,398408.0,38.454,38.6869,38.4361,38.5078,398408.0
2016-05-19 14:00:00,43.0,43.17,42.99,43.07,380769.0,38.5167,38.669,38.5078,38.5794,380769.0
2016-05-19 14:30:00,43.07,43.07,42.75,42.77,419789.0,38.5794,38.5794,38.2928,38.3107,419789.0
2016-05-19 15:00:00,42.77,43.12,42.76,43.09,452174.0,38.3107,38.6242,38.3017,38.5973,452174.0
2016-05-19 15:30:00,43.09,43.28,43.08,43.11,1212089.0,38.5973,38.7675,38.5884,38.6152,1212089.0
2016-05-20 09:30:00,43.42,43.82,43.25,43.69,898993.0,38.8929,39.2512,38.7406,39.1348,898993.0
2016-05-20 10:00:00,43.68,43.73,43.27,43.28,570879.0,39.1258,39.1706,38.7586,38.7675,570879.0
2016-05-20 10:30:00,43.28,43.52,43.12,43.22,360046.0,38.7675,38.9825,38.6242,38.7138,360046.0
2016-05-20 11:00:00,43.23,43.29,43.07,43.19,451207.0,38.7227,38.7765,38.5794,38.6869,451207.0
2016-05-20 11:30:00,43.19,43.39,43.04,43.08,391853.0,38.6869,38.866,38.5525,38.5884,391853.0
2016-05-20 12:00:00,43.09,43.14,43.01,43.06,232475.0,38.5973,38.6421,38.5257,38.5705,232475.0
2016-05-20 12:30:00,43.06,43.12,42.98,43.0,242212.0,38.5705,38.6242,38.4988,38.5167,242212.0
2016-05-20 13:00:00,43.01,43.15,42.97,43.07,291849.0,38.5257,38.6511,38.4898,38.5794,291849.0
2016-05-20 13:30:00,43.07,43.09,42.98,43.09,280144.0,38.5794,38.5973,38.4988,38.5973,280144.0
2016-05-20 14:00:00,43.1,43.29,43.08,43.23,392175.0,38.6063,38.7765,38.5884,38.7227,392175.0
2016-05-20 14:30:00,43.22,43.26,43.1,43.13,227800.0,38.7138,38.7496,38.6063,38.6332,227800.0
2016-05-20 15:00:00,43.14,43.17,43.04,43.06,327597.0,38.6421,38.669,38.5525,38.5705,327597.0
2016-05-20 15:30:00,43.05,43.14,43.04,43.11,694452.0,38.5615,38.6421,38.5525,38.6152,694452.0
2016-05-23 09:30:00,43.0,43.49,42.99,43.33,828090.0,38.5167,38.9556,38.5078,38.8123,828090.0
2016-05-23 10:00:00,43.33,43.58,43.25,43.4,382647.0,38.8123,39.0362,38.7406,38.875,382647.0
2016-05-23 10:30:00,43.4,43.6,43.36,43.43,293049.0,38.875,39.0542,38.8392,38.9019,293049.0
2016-05-23 11:00:00,43.42,43.57,43.34,43.38,256523.0,38.8929,39.0273,38.8213,38.8571,256523.0
2016-05-23 11:30:00,43.38,43.41,43.17,43.21,250357.0,38.8571,38.884,38.669,38.7048,250357.0
2016-05-23 12:00:00,43.21,43.41,43.21,43.36,149294.0,38.7048,38.884,38.7048,38.8392,149294.0
2016-05-23 12:30:00,43.35,43.35,43.24,43.27,270421.0,38.8302,38.8302,38.7317,38.7586,270421.0
2016-05-23 13:00:00,43.27,43.3,43.2,43.2,232291.0,38.7586,38.7854,38.6959,38.6959,232291.0
2016-05-23 13:30:00,43.2,43.25,43.14,43.19,259430.0,38.6959,38.7406,38.6421,38.6869,259430.0
2016-05-23 14:00:00,43.19,43.24,43.11,43.19,271075.0,38.6869,38.7317,38.6152,38.6869,271075.0
2016-05-23 14:30:00,43.18,43.22,43.08,43.11,165458.0,38.6779,38.7138,38.5884,38.6152,165458.0
2016-05-23 15:00:00,43.11,43.14,43.0,43.02,207835.0,38.6152,38.6421,38.5167,38.5346,207835.0
2016-05-23 15:30:00,43.02,43.08,42.91,42.95,696300.0,38.5346,38.5884,38.4361,38.4719,696300.0
2016-05-24 09:30:00,43.1,43.73,43.05,43.67,906234.0,38.6063,39.1706,38.5615,39.1169,906234.0
2016-05-24 10:00:00,43.69,43.77,43.44,43.7,1460921.0,39.1348,39.2064,38.9108,39.1437,1460921.0
2016-05-24 10:30:00,43.7,43.75,43.58,43.61,485426.0,39.1437,39.1885,39.0362,39.0631,485426.0
2016-05-24 11:00:00,43.6,43.75,43.54,43.73,553578.0,39.0542,39.1885,39.0004,39.1706,553578.0
2016-05-24 11:30:00,43.73,43.74,43.56,43.61,502711.0,39.1706,39.1796,39.0183,39.0631,502711.0
2016-05-24 12:00:00,43.6,43.63,43.42,43.48,513608.0,39.0542,39.081,38.8929,38.9467,513608.0
2016-05-24 12:30:00,43.47,43.56,43.39,43.52,337312.0,38.9377,39.0183,38.866,38.9825,337312.0
2016-05-24 13:00:00,43.52,43.59,43.46,43.56,471938.0,38.9825,39.0452,38.9287,39.0183,471938.0
2016-05-24 13:30:00,43.56,43.57,43.45,43.54,345332.0,39.0183,39.0273,38.9198,39.0004,345332.0
2016-05-24 14:00:00,43.55,43.63,43.52,43.59,393555.0,39.0094,39.081,38.9825,39.0452,393555.0
2016-05-24 14:30:00,43.59,43.66,43.56,43.56,358525.0,39.0452,39.1079,39.0183,39.0183,358525.0
2016-05-24 15:00:00,43.57,43.7,43.56,43.66,518751.0,39.0273,39.1437,39.0183,39.1079,518751.0
2016-05-24 15:30:00,43.67,43.76,43.61,43.64,1333233.0,39.1169,39.1975,39.0631,39.09,1333233.0
2016-05-25 09:30:00,43.68,44.11,43.67,43.84,1120826.0,39.1258,39.511,39.1169,39.2691,1120826.0
2016-05-25 10:00:00,43.84,43.87,43.63,43.81,582022.0,39.2691,39.296,39.081,39.2423,582022.0
2016-05-25 10:30:00,43.8,43.84,43.62,43.8,579019.0,39.2333,39.2691,39.0721,39.2333,579019.0
2016-05-25 11:00:00,43.81,43.81,43.55,43.62,405259.0,39.2423,39.2423,39.0094,39.0721,405259.0
2016-05-25 11:30:00,43.62,43.64,43.48,43.59,323325.0,39.0721,39.09,38.9467,39.0452,323325.0
2016-05-25 12:00:00,43.6,43.64,43.49,43.51,308515.0,39.0542,39.09,38.9556,38.9735,308515.0
2016-05-25 12:30:00,43.51,43.62,43.51,43.55,213200.0,38.9735,39.0721,38.9735,39.0094,213200.0
2016-05-25 13:00:00,43.56,43.68,43.45,43.45,303625.0,39.0183,39.1258,38.9198,38.9198,303625.0
2016-05-25 13:30:00,43.45,43.53,43.41,43.46,310759.0,38.9198,38.9914,38.884,38.9287,310759.0
2016-05-25 14:00:00,43.47,43.52,43.4,43.45,294972.0,38.9377,38.9825,38.875,38.9198,294972.0
2016-05-25 14:30:00,43.45,43.49,43.38,43.41,571115.0,38.9198,38.9556,38.8571,38.884,571115.0
2016-05-25 15:00:00,43.4,43.57,43.4,43.57,567482.0,38.875,39.0273,38.875,39.0273,567482.0
2016-05-25 15:30:00,43.57,43.61,43.49,43.49,1137573.0,39.0273,39.0631,38.9556,38.9556,1137573.0
2016-05-26 09:30:00,43.47,43.6,42.4,42.49,1345364.0,38.9377,39.0542,37.9793,38.0599,1345364.0
2016-05-26 10:00:00,42.5,42.78,42.46,42.59,832491.0,38.0688,38.3196,38.033,38.1495,832491.0
2016-05-26 10:30:00,42.6,42.71,42.41,42.57,527563.0,38.1584,38.2569,37.9882,38.1315,527563.0
2016-05-26 11:00:00,42.57,42.7,42.42,42.68,459983.0,38.1315,38.248,37.9972,38.2301,459983.0
2016-05-26 11:30:00,42.68,42.84,42.64,42.81,433205.0,38.2301,38.3734,38.1942,38.3465,433205.0
2016-05-26 12:00:00,42.81,42.9,42.72,42.88,356071.0,38.3465,38.4271,38.2659,38.4092,356071.0
2016-05-26 12:30:00,42.87,42.9,42.81,42.89,316839.0,38.4003,38.4271,38.3465,38.4182,316839.0
2016-05-26 13:00:00,42.89,43.06,42.86,43.0,525476.0,38.4182,38.5705,38.3913,38.5167,525476.0
2016-05-26 13:30:00,43.0,43.21,42.96,43.15,435285.0,38.5167,38.7048,38.4809,38.6511,435285.0
2016-05-26 14:00:00,43.16,43.17,43.03,43.1,388014.0,38.66,38.669,38.5436,38.6063,388014.0
2016-05-26 14:30:00,43.1,43.12,42.97,42.98,428484.0,38.6063,38.6242,38.4898,38.4988,428484.0
2016-05-26 15:00:00,42.97,42.99,42.83,42.91,603855.0,38.4898,38.5078,38.3644,38.4361,603855.0
2016-05-26 15:30:00,42.91,42.91,42.74,42.76,1059595.0,38.4361,38.4361,38.2838,38.3017,1059595.0
2016-05-27 09:30:00,42.83,43.38,42.81,43.2,1014551.0,38.3644,38.8571,38.3465,38.6959,1014551.0
2016-05-27 10:00:00,43.19,43.44,43.16,43.28,507566.0,38.6869,38.9108,38.66,38.7675,507566.0
2016-05-27 10:30:00,43.27,43.37,43.11,43.14,293634.0,38.7586,38.8481,38.6152,38.6421,293634.0
2016-05-27 11:00:00,43.14,43.27,43.13,43.19,235940.0,38.6421,38.7586,38.6332,38.6869,235940.0
2016-05-27 11:30:00,43.19,43.27,43.12,43.22,338564.0,38.6869,38.7586,38.6242,38.7138,338564.0
2016-05-27 12:00:00,43.23,43.3,43.18,43.19,225583.0,38.7227,38.7854,38.6779,38.6869,225583.0
2016-05-27 12:30:00,43.2,43.29,43.16,43.27,192652.0,38.6959,38.7765,38.66,38.7586,192652.0
2016-05-27 13:00:00,43.27,43.35,43.22,43.23,182640.0,38.7586,38.8302,38.7138,38.7227,182640.0
2016-05-27 13:30:00,43.23,43.32,43.11,43.27,339197.0,38.7227,38.8033,38.6152,38.7586,339197.0
2016-05-27 14:00:00,43.27,43.27,43.16,43.18,190149.0,38.7586,38.7586,38.66,38.6779,190149.0
2016-05-27 14:30:00,43.19,43.27,43.17,43.22,184439.0,38.6869,38.7586,38.669,38.7138,184439.0
2016-05-27 15:00:00,43.22,43.23,43.15,43.18,274658.0,38.7138,38.7227,38.6511,38.6779,274658.0
2016-05-27 15:30:00,43.18,43.23,43.1,43.12,806924.0,38.6779,38.7227,38.6063,38.6242,806924.0
2016-05-31 09:30:00,43.25,43.3,42.65,42.79,932984.0,38.7406,38.7854,38.2032,38.3286,932984.0
2016-05-31 10:00:00,42.79,42.88,42.71,42.84,708953.0,38.3286,38.4092,38.2569,38.3734,708953.0
2016-05-31 10:30:00,42.84,42.9,42.69,42.8,724683.0,38.3734,38.4271,38.239,38.3376,724683.0
2016-05-31 11:00:00,42.8,42.96,42.76,42.86,661478.0,38.3376,38.4809,38.3017,38.3913,661478.0
2016-05-31 11:30:00,42.85,42.9,42.75,42.84,564954.0,38.3823,38.4271,38.2928,38.3734,564954.0
2016-05-31 12:00:00,42.84,42.85,42.74,42.8,348944.0,38.3734,38.3823,38.2838,38.3376,348944.0
2016-05-31 12:30:00,42.8,42.94,42.77,42.93,451058.0,38.3376,38.463,38.3107,38.454,451058.0
2016-05-31 13:00:00,42.93,43.18,42.91,43.11,351281.0,38.454,38.6779,38.4361,38.6152,351281.0
2016-05-31 13:30:00,43.12,43.34,43.1,43.34,408320.0,38.6242,38.8213,38.6063,38.8213,408320.0
2016-05-31 14:00:00,43.34,43.35,43.16,43.27,560139.0,38.8213,38.8302,38.66,38.7586,560139.0
2016-05-31 14:30:00,43.26,43.32,43.22,43.23,411447.0,38.7496,38.8033,38.7138,38.7227,411447.0
2016-05-31 15:00:00,43.23,43.41,43.2,43.39,517637.0,38.7227,38.884,38.6959,38.866,517637.0
2016-05-31 15:30:00,43.38,43.51,43.37,43.46,1330020.0,38.8571,38.9735,38.8481,38.9287,1330020.0
2016-06-01 09:30:00,43.35,43.71,43.07,43.26,842164.0,38.8302,39.1527,38.5794,38.7496,842164.0
2016-06-01 10:00:00,43.26,43.7,43.24,43.28,655352.0,38.7496,39.1437,38.7317,38.7675,655352.0
2016-06-01 10:30:00,43.27,43.38,43.17,43.2,419241.0,38.7586,38.8571,38.669,38.6959,419241.0
2016-06-01 11:00:00,43.21,43.39,43.19,43.35,591786.0,38.7048,38.866,38.6869,38.8302,591786.0
2016-06-01 11:30:00,43.36,43.41,43.25,43.34,314864.0,38.8392,38.884,38.7406,38.8213,314864.0
2016-06-01 12:00:00,43.36,43.42,43.32,43.35,252463.0,38.8392,38.8929,38.8033,38.8302,252463.0
2016-06-01 12:30:00,43.36,43.42,43.29,43.39,231400.0,38.8392,38.8929,38.7765,38.866,231400.0
2016-06-01 13:00:00,43.4,43.5,43.34,43.47,296931.0,38.875,38.9646,38.8213,38.9377,296931.0
2016-06-01 13:30:00,43.46,43.47,43.29,43.36,276773.0,38.9287,38.9377,38.7765,38.8392,276773.0
2016-06-01 14:00:00,43.35,43.54,43.33,43.44,333261.0,38.8302,39.0004,38.8123,38.9108,333261.0
2016-06-01 14:30:00,43.44,43.46,43.33,43.45,471597.0,38.9108,38.9287,38.8123,38.9198,471597.0
2016-06-01 15:00:00,43.45,43.62,43.44,43.55,557830.0,38.9198,39.0721,38.9108,39.0094,557830.0
2016-06-01 15:30:00,43.55,43.6,43.49,43.53,873537.0,39.0094,39.0542,38.9556,38.9914,873537.0
2016-06-02 09:30:00,42.77,43.46,42.76,43.33,1349184.0,38.3107,38.9287,38.3017,38.8123,1349184.0
2016-06-02 10:00:00,43.33,43.46,43.12,43.17,600858.0,38.8123,38.9287,38.6242,38.669,600858.0
2016-06-02 10:30:00,43.18,43.27,43.06,43.07,509110.0,38.6779,38.7586,38.5705,38.5794,509110.0
2016-06-02 11:00:00,43.08,43.26,43.07,43.18,427990.0,38.5884,38.7496,38.5794,38.6779,427990.0
2016-06-02 11:30:00,43.19,43.22,43.13,43.17,304565.0,38.6869,38.7138,38.6332,38.669,304565.0
2016-06-02 12:00:00,43.16,43.17,42.9,42.9,414058.0,38.66,38.669,38.4271,38.4271,414058.0
2016-06-02 12:30:00,42.91,43.02,42.88,42.98,288144.0,38.4361,38.5346,38.4092,38.4988,288144.0
2016-06-02 13:00:00,42.98,42.98,42.88,42.95,352676.0,38.4988,38.4988,38.4092,38.4719,352676.0
2016-06-02 13:30:00,42.95,42.96,42.83,42.91,344118.0,38.4719,38.4809,38.3644,38.4361,344118.0
2016-06-02 14:00:00,42.92,42.93,42.83,42.83,615279.0,38.445,38.454,38.3644,38.3644,615279.0
2016-06-02 14:30:00,42.84,42.87,42.73,42.79,580808.0,38.3734,38.4003,38.2749,38.3286,580808.0
2016-06-02 15:00:00,42.79,42.82,42.58,42.59,719441.0,38.3286,38.3555,38.1405,38.1495,719441.0
2016-06-02 15:30:00,42.58,42.6,42.4,42.45,2236950.0,38.1405,38.1584,37.9793,38.0241,2236950.0
2016-06-03 09:30:00,42.22,42.4,41.35,41.52,3452425.0,37.818,37.9793,37.0387,37.191,3452425.0
2016-06-03 10:00:00,41.51,41.57,41.25,41.42,1429057.0,37.1821,37.2358,36.9492,37.1014,1429057.0
2016-06-03 10:30:00,41.42,41.67,41.36,41.6,939239.0,37.1014,37.3254,37.0477,37.2627,939239.0
2016-06-03 11:00:00,41.61,41.78,41.57,41.68,897680.0,37.2716,37.4239,37.2358,37.3343,897680.0
2016-06-03 11:30:00,41.67,41.84,41.65,41.82,788689.0,37.3254,37.4777,37.3075,37.4597,788689.0
2016-06-03 12:00:00,41.82,41.89,41.79,41.82,639311.0,37.4597,37.5224,37.4329,37.4597,639311.0
2016-06-03 12:30:00,41.81,41.86,41.7,41.76,489443.0,37.4508,37.4956,37.3522,37.406,489443.0
2016-06-03 13:00:00,41.76,41.95,41.75,41.83,478661.0,37.406,37.5762,37.397,37.4687,478661.0
2016-06-03 13:30:00,41.83,41.84,41.73,41.79,493992.0,37.4687,37.4777,37.3791,37.4329,493992.0
2016-06-03 14:00:00,41.8,41.8,41.6,41.66,583360.0,37.4418,37.4418,37.2627,37.3164,583360.0
2016-06-03 14:30:00,41.66,41.79,41.62,41.7,749793.0,37.3164,37.4329,37.2806,37.3522,749793.0
2016-06-03 15:00:00,41.7,41.72,41.6,41.63,926665.0,37.3522,37.3702,37.2627,37.2895,926665.0
2016-06-03 15:30:00,41.63,41.69,41.5,41.56,2094860.0,37.2895,37.3433,37.1731,37.2268,2094860.0
2016-06-06 09:30:00,41.54,41.6,41.0,41.11,1273573.0,37.2089,37.2627,36.7252,36.8238,1273573.0
2016-06-06 10:00:00,41.11,41.26,41.08,41.12,925571.0,36.8238,36.9581,36.7969,36.8327,925571.0
2016-06-06 10:30:00,41.13,41.33,41.12,41.3,872757.0,36.8417,37.0208,36.8327,36.994,872757.0
2016-06-06 11:00:00,41.31,41.31,41.17,41.2,608986.0,37.0029,37.0029,36.8775,36.9044,608986.0
2016-06-06 11:30:00,41.19,41.25,41.17,41.19,524919.0,36.8954,36.9492,36.8775,36.8954,524919.0
2016-06-06 12:00:00,41.19,41.25,41.14,41.2,518531.0,36.8954,36.9492,36.8506,36.9044,518531.0
2016-06-06 12:30:00,41.21,41.27,41.1,41.12,425699.0,36.9133,36.9671,36.8148,36.8327,425699.0
2016-06-06 13:00:00,41.13,41.24,41.12,41.2,608208.0,36.8417,36.9402,36.8327,36.9044,608208.0
2016-06-06 13:30:00,41.21,41.25,41.16,41.19,599334.0,36.9133,36.9492,36.8686,36.8954,599334.0
2016-06-06 14:00:00,41.19,41.2,41.12,41.16,566129.0,36.8954,36.9044,36.8327,36.8686,566129.0
2016-06-06 14:30:00,41.16,41.17,41.1,41.17,514932.0,36.8686,36.8775,36.8148,36.8775,514932.0
2016-06-06 15:00:00,41.17,41.2,41.13,41.16,762534.0,36.8775,36.9044,36.8417,36.8686,762534.0
2016-06-06 15:30:00,41.15,41.28,41.14,41.27,1907417.0,36.8596,36.976,36.8506,36.9671,1907417.0
2016-06-07 09:30:00,41.35,42.05,41.0,42.03,1739168.0,37.0387,37.6658,36.7252,37.6478,1739168.0
2016-06-07 10:00:00,42.03,42.5,41.96,42.44,1263720.0,37.6478,38.0688,37.5851,38.0151,1263720.0
2016-06-07 10:30:00,42.44,42.65,42.4,42.51,1257452.0,38.0151,38.2032,37.9793,38.0778,1257452.0
2016-06-07 11:00:00,42.5,42.6,42.42,42.58,574342.0,38.0688,38.1584,37.9972,38.1405,574342.0
2016-06-07 11:30:00,42.59,42.79,42.56,42.72,498814.0,38.1495,38.3286,38.1226,38.2659,498814.0
2016-06-07 12:00:00,42.72,42.81,42.54,42.58,569077.0,38.2659,38.3465,38.1047,38.1405,569077.0
2016-06-07 12:30:00,42.58,42.66,42.55,42.6,354744.0,38.1405,38.2122,38.1136,38.1584,354744.0
2016-06-07 13:00:00,42.6,42.65,42.52,42.58,348076.0,38.1584,38.2032,38.0868,38.1405,348076.0
2016-06-07 13:30:00,42.57,42.58,42.35,42.35,520041.0,38.1315,38.1405,37.9345,37.9345,520041.0
2016-06-07 14:00:00,42.35,42.41,42.26,42.28,410595.0,37.9345,37.9882,37.8539,37.8718,410595.0
2016-06-07 14:30:00,42.27,42.39,42.22,42.23,466219.0,37.8628,37.9703,37.818,37.827,466219.0
2016-06-07 15:00:00,42.24,42.35,42.23,42.29,542170.0,37.8359,37.9345,37.827,37.8807,542170.0
2016-06-07 15:30:00,42.29,42.3,42.07,42.11,1615824.0,37.8807,37.8897,37.6837,37.7195,1615824.0
2016-06-08 09:30:00,42.2,42.45,41.57,42.4,1681363.0,37.8001,38.0241,37.2358,37.9793,1681363.0
2016-06-08 10:00:00,42.4,42.4,41.98,42.25,1009917.0,37.9793,37.9793,37.6031,37.8449,1009917.0
2016-06-08 10:30:00,42.25,42.35,41.98,42.02,740315.0,37.8449,37.9345,37.6031,37.6389,740315.0
2016-06-08 11:00:00,42.02,42.1,41.09,41.31,2798448.0,37.6389,37.7105,36.8058,37.0029,2798448.0
2016-06-08 11:30:00,41.3,41.74,41.3,41.62,1006837.0,36.994,37.3881,36.994,37.2806,1006837.0
2016-06-08 12:00:00,41.61,41.95,41.56,41.9,876680.0,37.2716,37.5762,37.2268,37.5314,876680.0
2016-06-08 12:30:00,41.91,42.1,41.88,42.02,673230.0,37.5404,37.7105,37.5135,37.6389,673230.0
2016-06-08 13:00:00,42.03,42.1,41.78,41.8,522322.0,37.6478,37.7105,37.4239,37.4418,522322.0
2016-06-08 13:30:00,41.8,41.85,41.64,41.75,482398.0,37.4418,37.4866,37.2985,37.397,482398.0
2016-06-08 14:00:00,41.75,41.77,41.63,41.65,410185.0,37.397,37.415,37.2895,37.3075,410185.0
2016-06-08 14:30:00,41.65,41.84,41.63,41.79,807967.0,37.3075,37.4777,37.2895,37.4329,807967.0
2016-06-08 15:00:00,41.79,41.87,41.78,41.86,526188.0,37.4329,37.5045,37.4239,37.4956,526188.0
2016-06-08 15:30:00,41.87,41.87,41.79,41.84,1113235.0,37.5045,37.5045,37.4329,37.4777,1113235.0
2016-06-09 09:30:00,41.75,42.38,41.52,42.31,1460823.0,37.397,37.9614,37.191,37.8986,1460823.0
2016-06-09 10:00:00,42.29,42.38,42.14,42.34,806444.0,37.8807,37.9614,37.7464,37.9255,806444.0
2016-06-09 10:30:00,42.34,42.36,42.24,42.34,424800.0,37.9255,37.9434,37.8359,37.9255,424800.0
2016-06-09 11:00:00,42.34,42.58,42.34,42.54,507744.0,37.9255,38.1405,37.9255,38.1047,507744.0
2016-06-09 11:30:00,42.54,42.57,42.39,42.43,330490.0,38.1047,38.1315,37.9703,38.0061,330490.0
2016-06-09 12:00:00,42.42,42.44,42.21,42.24,410382.0,37.9972,38.0151,37.8091,37.8359,410382.0
2016-06-09 12:30:00,42.23,42.43,42.19,42.33,369702.0,37.827,38.0061,37.7912,37.9166,369702.0
2016-06-09 13:00:00,42.34,42.45,42.3,42.31,416575.0,37.9255,38.0241,37.8897,37.8986,416575.0
2016-06-09 13:30:00,42.31,42.38,42.24,42.27,233137.0,37.8986,37.9614,37.8359,37.8628,233137.0
2016-06-09 14:00:00,42.28,42.31,42.21,42.25,382778.0,37.8718,37.8986,37.8091,37.8449,382778.0
2016-06-09 14:30:00,42.25,42.33,42.23,42.32,320680.0,37.8449,37.9166,37.827,37.9076,320680.0
2016-06-09 15:00:00,42.32,42.46,42.31,42.38,400034.0,37.9076,38.033,37.8986,37.9614,400034.0
2016-06-09 15:30:00,42.38,42.43,42.3,42.4,806832.0,37.9614,38.0061,37.8897,37.9793,806832.0
2016-06-10 09:30:00,42.06,42.16,41.41,41.83,1363249.0,37.6747,37.7643,37.0925,37.4687,1363249.0
2016-06-10 10:00:00,41.82,42.12,41.73,41.96,588032.0,37.4597,37.7285,37.3791,37.5851,588032.0
2016-06-10 10:30:00,41.97,42.07,41.91,42.03,405096.0,37.5941,37.6837,37.5404,37.6478,405096.0
2016-06-10 11:00:00,42.02,42.23,41.99,42.22,386732.0,37.6389,37.827,37.612,37.818,386732.0
2016-06-10 11:30:00,42.23,42.29,42.16,42.19,294118.0,37.827,37.8807,37.7643,37.7912,294118.0
2016-06-10 12:00:00,42.19,42.26,42.15,42.17,248716.0,37.7912,37.8539,37.7553,37.7732,248716.0
2016-06-10 12:30:00,42.17,42.25,42.11,42.22,233639.0,37.7732,37.8449,37.7195,37.818,233639.0
2016-06-10 13:00:00,42.22,42.26,42.14,42.16,286583.0,37.818,37.8539,37.7464,37.7643,286583.0
2016-06-10 13:30:00,42.16,42.16,41.94,41.96,333571.0,37.7643,37.7643,37.5672,37.5851,333571.0
2016-06-10 14:00:00,41.96,42.02,41.91,41.93,310980.0,37.5851,37.6389,37.5404,37.5583,310980.0
2016-06-10 14:30:00,41.93,42.07,41.9,42.02,403030.0,37.5583,37.6837,37.5314,37.6389,403030.0
2016-06-10 15:00:00,42.03,42.1,41.99,42.09,355443.0,37.6478,37.7105,37.612,37.7016,355443.0
2016-06-10 15:30:00,42.09,42.12,41.99,42.04,861243.0,37.7016,37.7285,37.612,37.6568,861243.0
2016-06-13 09:30:00,41.59,41.7,40.53,40.97,1819829.0,37.2537,37.3522,36.3042,36.6984,1819829.0
2016-06-13 10:00:00,40.96,40.97,40.58,40.85,1002724.0,36.6894,36.6984,36.349,36.5909,1002724.0
2016-06-13 10:30:00,40.86,41.01,40.71,40.71,568538.0,36.5998,36.7342,36.4655,36.4655,568538.0
2016-06-13 11:00:00,40.72,40.9,40.69,40.88,570201.0,36.4744,36.6357,36.4476,36.6177,570201.0
2016-06-13 11:30:00,40.87,40.9,40.63,40.65,600707.0,36.6088,36.6357,36.3938,36.4117,600707.0
2016-06-13 12:00:00,40.64,40.82,40.63,40.68,326576.0,36.4028,36.564,36.3938,36.4386,326576.0
2016-06-13 12:30:00,40.68,40.73,40.61,40.69,293842.0,36.4386,36.4834,36.3759,36.4476,293842.0
2016-06-13 13:00:00,40.7,40.81,40.69,40.77,369902.0,36.4565,36.555,36.4476,36.5192,369902.0
2016-06-13 13:30:00,40.77,40.86,40.69,40.71,317187.0,36.5192,36.5998,36.4476,36.4655,317187.0
2016-06-13 14:00:00,40.71,40.82,40.68,40.7,410075.0,36.4655,36.564,36.4386,36.4565,410075.0
2016-06-13 14:30:00,40.71,40.83,40.67,40.74,410735.0,36.4655,36.573,36.4296,36.4923,410735.0
2016-06-13 15:00:00,40.74,40.77,40.66,40.76,500731.0,36.4923,36.5192,36.4207,36.5103,500731.0
2016-06-13 15:30:00,40.75,40.79,40.54,40.56,1549520.0,36.5013,36.5371,36.3132,36.3311,1549520.0
2016-06-14 09:30:00,40.41,40.56,40.24,40.36,1418003.0,36.1967,36.3311,36.0445,36.152,1418003.0
2016-06-14 10:00:00,40.36,40.42,40.06,40.12,892189.0,36.152,36.2057,35.8832,35.937,892189.0
2016-06-14 10:30:00,40.12,40.17,39.62,39.66,1159837.0,35.937,35.9818,35.4891,35.5249,1159837.0
2016-06-14 11:00:00,39.66,39.66,39.3,39.41,1645212.0,35.5249,35.5249,35.2025,35.301,1645212.0
2016-06-14 11:30:00,39.41,39.45,39.12,39.19,961702.0,35.301,35.3368,35.0412,35.1039,961702.0
2016-06-14 12:00:00,39.19,39.54,39.17,39.53,1056349.0,35.1039,35.4175,35.086,35.4085,1056349.0
2016-06-14 12:30:00,39.54,39.55,39.41,39.47,525413.0,35.4175,35.4264,35.301,35.3548,525413.0
2016-06-14 13:00:00,39.47,39.47,39.28,39.31,537962.0,35.3548,35.3548,35.1846,35.2114,537962.0
2016-06-14 13:30:00,39.3,39.39,39.09,39.12,747212.0,35.2025,35.2831,35.0144,35.0412,747212.0
2016-06-14 14:00:00,39.12,39.17,38.93,38.98,1049271.0,35.0412,35.086,34.8711,34.9158,1049271.0
2016-06-14 14:30:00,38.97,39.01,38.64,38.7,1059194.0,34.9069,34.9427,34.6113,34.665,1059194.0
2016-06-14 15:00:00,38.7,39.09,38.69,39.03,1240099.0,34.665,35.0144,34.6561,34.9606,1240099.0
2016-06-14 15:30:00,39.02,39.16,38.99,39.1,1658390.0,34.9517,35.0771,34.9248,35.0233,1658390.0
2016-06-15 09:30:00,39.37,39.75,39.3,39.6,1248592.0,35.2652,35.6056,35.2025,35.4712,1248592.0
2016-06-15 10:00:00,39.61,39.78,39.35,39.36,775245.0,35.4802,35.6324,35.2473,35.2562,775245.0
2016-06-15 10:30:00,39.37,39.49,39.35,39.41,941913.0,35.2652,35.3727,35.2473,35.301,941913.0
2016-06-15 11:00:00,39.4,39.46,39.03,39.05,833862.0,35.2921,35.3458,34.9606,34.9785,833862.0
2016-06-15 11:30:00,39.04,39.27,39.02,39.23,641684.0,34.9696,35.1756,34.9517,35.1398,641684.0
2016-06-15 12:00:00,39.23,39.3,39.11,39.28,395079.0,35.1398,35.2025,35.0323,35.1846,395079.0
2016-06-15 12:30:00,39.28,39.43,39.27,39.39,474533.0,35.1846,35.3189,35.1756,35.2831,474533.0
2016-06-15 13:00:00,39.4,39.45,39.29,39.34,384245.0,35.2921,35.3368,35.1935,35.2383,384245.0
2016-06-15 13:30:00,39.34,39.34,39.25,39.31,326879.0,35.2383,35.2383,35.1577,35.2114,326879.0
2016-06-15 14:00:00,39.31,39.42,39.08,39.09,805884.0,35.2114,35.31,35.0054,35.0144,805884.0
2016-06-15 14:30:00,39.08,39.17,39.0,39.12,710722.0,35.0054,35.086,34.9338,35.0412,710722.0
2016-06-15 15:00:00,39.13,39.18,39.08,39.14,493618.0,35.0502,35.095,35.0054,35.0592,493618.0
2016-06-15 15:30:00,39.13,39.16,38.83,38.89,1389704.0,35.0502,35.0771,34.7815,34.8352,1389704.0
2016-06-16 09:30:00,38.37,38.43,37.86,38.29,1526545.0,34.3694,34.4232,33.9126,34.2978,1526545.0
2016-06-16 10:00:00,38.28,38.57,38.18,38.3,1128309.0,34.2888,34.5486,34.1993,34.3067,1128309.0
2016-06-16 10:30:00,38.29,38.29,38.01,38.08,842733.0,34.2978,34.2978,34.047,34.1097,842733.0
2016-06-16 11:00:00,38.08,38.1,37.95,38.07,820874.0,34.1097,34.1276,33.9932,34.1007,820874.0
2016-06-16 11:30:00,38.07,38.1,37.84,37.89,652344.0,34.1007,34.1276,33.8947,33.9395,652344.0
2016-06-16 12:00:00,37.9,38.05,37.85,37.97,722467.0,33.9484,34.0828,33.9037,34.0111,722467.0
2016-06-16 12:30:00,37.97,38.16,37.88,38.16,648700.0,34.0111,34.1813,33.9305,34.1813,648700.0
2016-06-16 13:00:00,38.16,38.31,38.15,38.23,872683.0,34.1813,34.3157,34.1724,34.244,872683.0
2016-06-16 13:30:00,38.22,38.27,37.92,37.93,670638.0,34.2351,34.2799,33.9664,33.9753,670638.0
2016-06-16 14:00:00,37.93,38.14,37.9,38.02,744379.0,33.9753,34.1634,33.9484,34.0559,744379.0
2016-06-16 14:30:00,38.02,38.19,37.97,38.14,684317.0,34.0559,34.2082,34.0111,34.1634,684317.0
2016-06-16 15:00:00,38.15,38.17,38.03,38.05,817426.0,34.1724,34.1903,34.0649,34.0828,817426.0
2016-06-16 15:30:00,38.05,38.11,37.98,38.02,2018926.0,34.0828,34.1366,34.0201,34.0559,2018926.0
2016-06-17 09:30:00,37.94,38.14,37.75,37.84,2185528.0,33.9843,34.1634,33.8141,33.8947,2185528.0
2016-06-17 10:00:00,37.84,38.24,37.79,38.14,909964.0,33.8947,34.253,33.8499,34.1634,909964.0
2016-06-17 10:30:00,38.12,38.13,37.85,37.88,677027.0,34.1455,34.1545,33.9037,33.9305,677027.0
2016-06-17 11:00:00,37.88,37.96,37.73,37.75,526474.0,33.9305,34.0022,33.7962,33.8141,526474.0
2016-06-17 11:30:00,37.74,37.86,37.68,37.76,665734.0,33.8051,33.9126,33.7514,33.823,665734.0
2016-06-17 12:00:00,37.77,38.0,37.73,37.99,517603.0,33.832,34.038,33.7962,34.0291,517603.0
2016-06-17 12:30:00,37.99,38.05,37.93,37.97,317626.0,34.0291,34.0828,33.9753,34.0111,317626.0
2016-06-17 13:00:00,37.98,38.02,37.91,37.91,341129.0,34.0201,34.0559,33.9574,33.9574,341129.0
2016-06-17 13:30:00,37.91,38.02,37.89,37.98,364314.0,33.9574,34.0559,33.9395,34.0201,364314.0
2016-06-17 14:00:00,37.98,38.04,37.87,37.94,387589.0,34.0201,34.0739,33.9216,33.9843,387589.0
2016-06-17 14:30:00,37.94,38.07,37.92,37.95,440453.0,33.9843,34.1007,33.9664,33.9932,440453.0
2016-06-17 15:00:00,37.96,37.98,37.88,37.92,457687.0,34.0022,34.0201,33.9305,33.9664,457687.0
2016-06-17 15:30:00,37.92,38.01,37.88,38.01,1723051.0,33.9664,34.047,33.9305,34.047,1723051.0
2016-06-20 09:30:00,38.43,38.67,38.25,38.55,1676555.0,34.4232,34.6382,34.262,34.5307,1676555.0
2016-06-20 10:00:00,38.55,38.73,38.44,38.5,1060755.0,34.5307,34.6919,34.4321,34.4859,1060755.0
2016-06-20 10:30:00,38.49,38.73,38.49,38.68,766125.0,34.4769,34.6919,34.4769,34.6471,766125.0
2016-06-20 11:00:00,38.67,38.7,38.46,38.49,656163.0,34.6382,34.665,34.4501,34.4769,656163.0
2016-06-20 11:30:00,38.49,38.66,38.45,38.64,448388.0,34.4769,34.6292,34.4411,34.6113,448388.0
2016-06-20 12:00:00,38.64,38.66,38.54,38.63,346838.0,34.6113,34.6292,34.5217,34.6023,346838.0
2016-06-20 12:30:00,38.63,38.63,38.51,38.52,321449.0,34.6023,34.6023,34.4948,34.5038,321449.0
2016-06-20 13:00:00,38.52,38.57,38.39,38.41,432418.0,34.5038,34.5486,34.3874,34.4053,432418.0
2016-06-20 13:30:00,38.41,38.44,38.31,38.31,399900.0,34.4053,34.4321,34.3157,34.3157,399900.0
2016-06-20 14:00:00,38.3,38.31,38.03,38.09,615388.0,34.3067,34.3157,34.0649,34.1186,615388.0
2016-06-20 14:30:00,38.08,38.16,38.0,38.15,605291.0,34.1097,34.1813,34.038,34.1724,605291.0
2016-06-20 15:00:00,38.15,38.15,38.0,38.07,615320.0,34.1724,34.1724,34.038,34.1007,615320.0
2016-06-20 15:30:00,38.07,38.21,38.06,38.08,1188408.0,34.1007,34.2261,34.0918,34.1097,1188408.0
2016-06-21 09:30:00,38.67,38.73,38.12,38.2,1797664.0,34.6382,34.6919,34.1455,34.2172,1797664.0
2016-06-21 10:00:00,38.2,38.54,38.05,38.37,1323228.0,34.2172,34.5217,34.0828,34.3694,1323228.0
2016-06-21 10:30:00,38.37,38.62,38.2,38.6,1170705.0,34.3694,34.5934,34.2172,34.5755,1170705.0
2016-06-21 11:00:00,38.61,39.0,38.59,38.96,1332102.0,34.5844,34.9338,34.5665,34.8979,1332102.0
2016-06-21 11:30:00,38.96,38.99,38.69,38.86,665248.0,34.8979,34.9248,34.6561,34.8084,665248.0
2016-06-21 12:00:00,38.86,38.86,38.59,38.63,448272.0,34.8084,34.8084,34.5665,34.6023,448272.0
2016-06-21 12:30:00,38.63,38.67,38.52,38.55,281399.0,34.6023,34.6382,34.5038,34.5307,281399.0
2016-06-21 13:00:00,38.56,38.74,38.55,38.63,372129.0,34.5396,34.7009,34.5307,34.6023,372129.0
2016-06-21 13:30:00,38.63,38.66,38.52,38.65,396026.0,34.6023,34.6292,34.5038,34.6203,396026.0
2016-06-21 14:00:00,38.65,38.8,38.59,38.76,566536.0,34.6203,34.7546,34.5665,34.7188,566536.0
2016-06-21 14:30:00,38.76,38.86,38.71,38.72,452271.0,34.7188,34.8084,34.674,34.683,452271.0
2016-06-21 15:00:00,38.73,38.77,38.65,38.76,429798.0,34.6919,34.7277,34.6203,34.7188,429798.0
2016-06-21 15:30:00,38.76,38.78,38.6,38.67,1640786.0,34.7188,34.7367,34.5755,34.6382,1640786.0
2016-06-22 09:30:00,38.57,39.16,38.51,38.65,826862.0,34.5486,35.0771,34.4948,34.6203,826862.0
2016-06-22 10:00:00,38.65,38.78,38.62,38.78,694649.0,34.6203,34.7367,34.5934,34.7367,694649.0
2016-06-22 10:30:00,38.77,38.92,38.75,38.85,516531.0,34.7277,34.8621,34.7098,34.7994,516531.0
2016-06-22 11:00:00,38.85,38.89,38.79,38.88,457961.0,34.7994,34.8352,34.7457,34.8263,457961.0
2016-06-22 11:30:00,38.88,38.92,38.79,38.91,416363.0,34.8263,34.8621,34.7457,34.8531,416363.0
2016-06-22 12:00:00,38.91,38.94,38.79,38.83,286529.0,34.8531,34.88,34.7457,34.7815,286529.0
2016-06-22 12:30:00,38.82,38.82,38.64,38.66,280187.0,34.7725,34.7725,34.6113,34.6292,280187.0
2016-06-22 13:00:00,38.65,38.66,38.51,38.63,385305.0,34.6203,34.6292,34.4948,34.6023,385305.0
2016-06-22 13:30:00,38.64,38.7,38.61,38.66,296528.0,34.6113,34.665,34.5844,34.6292,296528.0
2016-06-22 14:00:00,38.64,38.7,38.58,38.63,285094.0,34.6113,34.665,34.5575,34.6023,285094.0
2016-06-22 14:30:00,38.64,38.64,38.51,38.52,311743.0,34.6113,34.6113,34.4948,34.5038,311743.0
2016-06-22 15:00:00,38.52,38.62,38.5,38.54,404540.0,34.5038,34.5934,34.4859,34.5217,404540.0
2016-06-22 15:30:00,38.55,38.64,38.52,38.55,974535.0,34.5307,34.6113,34.5038,34.5307,974535.0
2016-06-23 09:30:00,39.0,39.07,38.52,38.71,859393.0,34.9338,34.9965,34.5038,34.674,859393.0
2016-06-23 10:00:00,38.72,38.79,38.36,38.36,928249.0,34.683,34.7457,34.3605,34.3605,928249.0
2016-06-23 10:30:00,38.36,38.49,38.19,38.45,767159.0,34.3605,34.4769,34.2082,34.4411,767159.0
2016-06-23 11:00:00,38.45,38.59,38.4,38.54,469909.0,34.4411,34.5665,34.3963,34.5217,469909.0
2016-06-23 11:30:00,38.54,38.57,38.42,38.53,460602.0,34.5217,34.5486,34.4142,34.5128,460602.0
2016-06-23 12:00:00,38.54,38.59,38.47,38.55,341947.0,34.5217,34.5665,34.459,34.5307,341947.0
2016-06-23 12:30:00,38.55,38.61,37.73,38.41,1408930.0,34.5307,34.5844,33.7962,34.4053,1408930.0
2016-06-23 13:00:00,38.4,38.51,38.22,38.28,855806.0,34.3963,34.4948,34.2351,34.2888,855806.0
2016-06-23 13:30:00,38.28,38.36,38.15,38.27,476846.0,34.2888,34.3605,34.1724,34.2799,476846.0
2016-06-23 14:00:00,38.27,38.3,38.02,38.06,605213.0,34.2799,34.3067,34.0559,34.0918,605213.0
2016-06-23 14:30:00,38.07,38.21,38.03,38.19,485827.0,34.1007,34.2261,34.0649,34.2082,485827.0
2016-06-23 15:00:00,38.19,38.3,38.15,38.22,802334.0,34.2082,34.3067,34.1724,34.2351,802334.0
2016-06-23 15:30:00,38.22,38.34,38.21,38.32,1528038.0,34.2351,34.3426,34.2261,34.3247,1528038.0
2016-06-24 09:30:00,36.09,36.92,35.97,36.8,2957566.0,32.3272,33.0706,32.2197,32.9631,2957566.0
2016-06-24 10:00:00,36.81,37.08,36.69,36.9,1583391.0,32.9721,33.2139,32.8646,33.0527,1583391.0
2016-06-24 10:30:00,36.89,37.02,36.75,36.76,867267.0,33.0438,33.1602,32.9183,32.9273,867267.0
2016-06-24 11:00:00,36.75,36.78,36.53,36.63,966947.0,32.9183,32.9452,32.7213,32.8109,966947.0
2016-06-24 11:30:00,36.63,36.66,36.23,36.25,1318198.0,32.8109,32.8377,32.4526,32.4705,1318198.0
2016-06-24 12:00:00,36.25,36.39,36.18,36.25,773187.0,32.4705,32.5959,32.4078,32.4705,773187.0
2016-06-24 12:30:00,36.26,36.29,36.13,36.18,666364.0,32.4794,32.5063,32.363,32.4078,666364.0
2016-06-24 13:00:00,36.18,36.2,36.0,36.02,732333.0,32.4078,32.4257,32.2465,32.2645,732333.0
2016-06-24 13:30:00,36.02,36.07,35.9,35.98,1134076.0,32.2645,32.3092,32.157,32.2286,1134076.0
2016-06-24 14:00:00,35.99,36.06,35.59,35.7,1304609.0,32.2376,32.3003,31.8793,31.9778,1304609.0
2016-06-24 14:30:00,35.69,35.71,35.35,35.41,1740098.0,31.9689,31.9868,31.6643,31.7181,1740098.0
2016-06-24 15:00:00,35.41,35.5,35.21,35.27,1795701.0,31.7181,31.7987,31.5389,31.5927,1795701.0
2016-06-24 15:30:00,35.27,35.5,35.17,35.19,4722278.0,31.5927,31.7987,31.5031,31.521,4722278.0
2016-06-27 09:30:00,34.84,34.94,33.06,33.06,4624547.0,31.2075,31.2971,29.6131,29.6131,4624547.0
2016-06-27 10:00:00,33.07,33.23,32.64,32.65,4147278.0,29.622,29.7654,29.2369,29.2458,4147278.0
2016-06-27 10:30:00,32.65,33.16,32.6,32.69,2226828.0,29.2458,29.7027,29.201,29.2817,2226828.0
2016-06-27 11:00:00,32.68,33.23,32.62,33.21,1663245.0,29.2727,29.7654,29.219,29.7474,1663245.0
2016-06-27 11:30:00,33.2,33.42,33.16,33.29,1521203.0,29.7385,29.9355,29.7027,29.8191,1521203.0
2016-06-27 12:00:00,33.28,33.59,33.14,33.56,1449266.0,29.8101,30.0878,29.6847,30.0609,1449266.0
2016-06-27 12:30:00,33.58,33.67,33.43,33.67,1272656.0,30.0789,30.1595,29.9445,30.1595,1272656.0
2016-06-27 13:00:00,33.67,33.81,33.61,33.73,1267395.0,30.1595,30.2849,30.1057,30.2132,1267395.0
2016-06-27 13:30:00,33.73,33.73,33.33,33.39,1267278.0,30.2132,30.2132,29.8549,29.9087,1267278.0
2016-06-27 14:00:00,33.39,33.43,33.27,33.4,898905.0,29.9087,29.9445,29.8012,29.9176,898905.0
2016-06-27 14:30:00,33.4,33.4,33.08,33.16,1613665.0,29.9176,29.9176,29.631,29.7027,1613665.0
2016-06-27 15:00:00,33.16,33.45,33.16,33.38,1951363.0,29.7027,29.9624,29.7027,29.8997,1951363.0
2016-06-27 15:30:00,33.38,33.59,33.34,33.36,2695873.0,29.8997,30.0878,29.8639,29.8818,2695873.0
2016-06-28 09:30:00,34.27,34.42,33.8,34.21,2762489.0,30.6969,30.8313,30.2759,30.6432,2762489.0
2016-06-28 10:00:00,34.22,34.35,33.88,33.91,2584932.0,30.6521,30.7686,30.3476,30.3745,2584932.0
2016-06-28 10:30:00,33.92,34.02,33.68,33.83,1227830.0,30.3834,30.473,30.1684,30.3028,1227830.0
2016-06-28 11:00:00,33.83,33.89,33.6,33.61,879404.0,30.3028,30.3565,30.0968,30.1057,879404.0
2016-06-28 11:30:00,33.62,34.06,33.6,33.97,922556.0,30.1147,30.5088,30.0968,30.4282,922556.0
2016-06-28 12:00:00,33.97,34.28,33.96,34.26,949395.0,30.4282,30.7059,30.4192,30.688,949395.0
2016-06-28 12:30:00,34.27,34.4,34.24,34.27,705336.0,30.6969,30.8134,30.67,30.6969,705336.0
2016-06-28 13:00:00,34.27,34.33,34.22,34.28,867799.0,30.6969,30.7507,30.6521,30.7059,867799.0
2016-06-28 13:30:00,34.29,34.43,34.25,34.41,683349.0,30.7148,30.8402,30.679,30.8223,683349.0
2016-06-28 14:00:00,34.41,34.48,34.27,34.29,949304.0,30.8223,30.885,30.6969,30.7148,949304.0
2016-06-28 14:30:00,34.28,34.5,34.24,34.41,1376412.0,30.7059,30.9029,30.67,30.8223,1376412.0
2016-06-28 15:00:00,34.4,34.55,34.36,34.45,1879979.0,30.8134,30.9477,30.7775,30.8582,1879979.0
2016-06-28 15:30:00,34.45,34.67,34.41,34.67,2549466.0,30.8582,31.0552,30.8223,31.0552,2549466.0
2016-06-29 09:30:00,35.44,35.69,34.91,35.61,2299030.0,31.7449,31.9689,31.2702,31.8972,2299030.0
2016-06-29 10:00:00,35.61,35.91,35.59,35.8,1533534.0,31.8972,32.1659,31.8793,32.0674,1533534.0
2016-06-29 10:30:00,35.79,35.94,35.75,35.83,910754.0,32.0584,32.1928,32.0226,32.0943,910754.0
2016-06-29 11:00:00,35.82,36.03,35.81,35.93,791399.0,32.0853,32.2734,32.0764,32.1838,791399.0
2016-06-29 11:30:00,35.92,35.98,35.78,35.92,691288.0,32.1749,32.2286,32.0495,32.1749,691288.0
2016-06-29 12:00:00,35.91,36.09,35.8,36.07,761970.0,32.1659,32.3272,32.0674,32.3092,761970.0
2016-06-29 12:30:00,36.06,36.1,35.97,36.06,756590.0,32.3003,32.3361,32.2197,32.3003,756590.0
2016-06-29 13:00:00,36.07,36.2,36.04,36.14,597011.0,32.3092,32.4257,32.2824,32.3719,597011.0
2016-06-29 13:30:00,36.14,36.27,36.11,36.22,746062.0,32.3719,32.4884,32.3451,32.4436,746062.0
2016-06-29 14:00:00,36.22,36.38,36.2,36.31,655556.0,32.4436,32.5869,32.4257,32.5242,655556.0
2016-06-29 14:30:00,36.32,36.35,36.18,36.19,720812.0,32.5332,32.5601,32.4078,32.4167,720812.0
2016-06-29 15:00:00,36.19,36.36,36.18,36.32,982426.0,32.4167,32.569,32.4078,32.5332,982426.0
2016-06-29 15:30:00,36.31,36.34,36.17,36.24,2168093.0,32.5242,32.5511,32.3988,32.4615,2168093.0
2016-06-30 09:30:00,36.26,36.38,35.83,36.05,1474837.0,32.4794,32.5869,32.0943,32.2913,1474837.0
2016-06-30 10:00:00,36.03,36.09,35.73,35.81,716844.0,32.2734,32.3272,32.0047,32.0764,716844.0
2016-06-30 10:30:00,35.8,36.0,35.78,35.96,570386.0,32.0674,32.2465,32.0495,32.2107,570386.0
2016-06-30 11:00:00,35.96,36.16,35.91,36.11,555534.0,32.2107,32.3899,32.1659,32.3451,555534.0
2016-06-30 11:30:00,36.11,36.2,36.06,36.19,503965.0,32.3451,32.4257,32.3003,32.4167,503965.0
2016-06-30 12:00:00,36.18,36.33,36.17,36.26,524738.0,32.4078,32.5421,32.3988,32.4794,524738.0
2016-06-30 12:30:00,36.26,36.41,36.22,36.35,538131.0,32.4794,32.6138,32.4436,32.5601,538131.0
2016-06-30 13:00:00,36.34,36.38,36.2,36.29,460201.0,32.5511,32.5869,32.4257,32.5063,460201.0
2016-06-30 13:30:00,36.29,36.31,36.08,36.13,688601.0,32.5063,32.5242,32.3182,32.363,688601.0
2016-06-30 14:00:00,36.13,36.23,36.11,36.2,536569.0,32.363,32.4526,32.3451,32.4257,536569.0
2016-06-30 14:30:00,36.2,36.25,36.12,36.19,479980.0,32.4257,32.4705,32.354,32.4167,479980.0
2016-06-30 15:00:00,36.2,36.29,36.08,36.29,1099676.0,32.4257,32.5063,32.3182,32.5063,1099676.0
2016-06-30 15:30:00,36.29,36.43,36.25,36.42,2405199.0,32.5063,32.6317,32.4705,32.6228,2405199.0
2016-07-01 09:30:00,36.41,36.67,36.31,36.58,1202957.0,32.6138,32.8467,32.5242,32.7661,1202957.0
2016-07-01 10:00:00,36.59,36.76,36.5,36.63,641843.0,32.775,32.9273,32.6944,32.8109,641843.0
2016-07-01 10:30:00,36.64,36.89,36.62,36.88,690750.0,32.8198,33.0438,32.8019,33.0348,690750.0
2016-07-01 11:00:00,36.87,37.0,36.64,36.64,652195.0,33.0258,33.1423,32.8198,32.8198,652195.0
2016-07-01 11:30:00,36.64,36.82,36.64,36.68,361427.0,32.8198,32.9811,32.8198,32.8556,361427.0
2016-07-01 12:00:00,36.69,36.7,36.53,36.58,323255.0,32.8646,32.8736,32.7213,32.7661,323255.0
2016-07-01 12:30:00,36.57,36.67,36.53,36.63,456393.0,32.7571,32.8467,32.7213,32.8109,456393.0
2016-07-01 13:00:00,36.63,36.66,36.44,36.44,418349.0,32.8109,32.8377,32.6407,32.6407,418349.0
2016-07-01 13:30:00,36.45,36.56,36.44,36.48,269785.0,32.6496,32.7482,32.6407,32.6765,269785.0
2016-07-01 14:00:00,36.47,36.59,36.39,36.43,557195.0,32.6675,32.775,32.5959,32.6317,557195.0
2016-07-01 14:30:00,36.43,36.56,36.43,36.54,497127.0,32.6317,32.7482,32.6317,32.7302,497127.0
2016-07-01 15:00:00,36.54,36.75,36.53,36.74,574132.0,32.7302,32.9183,32.7213,32.9094,574132.0
2016-07-01 15:30:00,36.75,36.88,36.68,36.77,1793913.0,32.9183,33.0348,32.8556,32.9363,1793913.0
2016-07-05 09:30:00,36.0,36.24,35.0,35.02,3236996.0,32.2465,32.4615,31.3508,31.3687,3236996.0
2016-07-05 10:00:00,35.01,35.11,34.78,35.03,1658529.0,31.3598,31.4493,31.1537,31.3777,1658529.0
2016-07-05 10:30:00,35.03,35.18,34.97,35.0,903475.0,31.3777,31.512,31.3239,31.3508,903475.0
2016-07-05 11:00:00,35.0,35.25,34.89,35.22,788396.0,31.3508,31.5747,31.2523,31.5479,788396.0
2016-07-05 11:30:00,35.21,35.32,35.1,35.23,623471.0,31.5389,31.6374,31.4404,31.5568,623471.0
2016-07-05 12:00:00,35.23,35.48,35.2,35.44,681190.0,31.5568,31.7808,31.53,31.7449,681190.0
2016-07-05 12:30:00,35.43,35.44,35.25,35.27,416468.0,31.736,31.7449,31.5747,31.5927,416468.0
2016-07-05 13:00:00,35.28,35.34,35.24,35.31,421026.0,31.6016,31.6554,31.5658,31.6285,421026.0
2016-07-05 13:30:00,35.3,35.33,35.24,35.3,527632.0,31.6195,31.6464,31.5658,31.6195,527632.0
2016-07-05 14:00:00,35.3,35.45,35.28,35.32,559363.0,31.6195,31.7539,31.6016,31.6374,559363.0
2016-07-05 14:30:00,35.31,35.37,35.25,35.3,383659.0,31.6285,31.6822,31.5747,31.6195,383659.0
2016-07-05 15:00:00,35.3,35.43,35.22,35.41,912017.0,31.6195,31.736,31.5479,31.7181,912017.0
2016-07-05 15:30:00,35.41,35.74,35.4,35.61,1901511.0,31.7181,32.0137,31.7091,31.8972,1901511.0
2016-07-06 09:30:00,34.96,35.09,34.54,34.59,2287706.0,31.315,31.4314,30.9388,30.9836,2287706.0
2016-07-06 10:00:00,34.6,34.72,34.13,34.14,1826084.0,30.9925,31.1,30.5715,30.5805,1826084.0
2016-07-06 10:30:00,34.14,34.36,34.07,34.34,1099129.0,30.5805,30.7775,30.5178,30.7596,1099129.0
2016-07-06 11:00:00,34.34,34.76,34.32,34.61,1173734.0,30.7596,31.1358,30.7417,31.0015,1173734.0
2016-07-06 11:30:00,34.62,34.8,34.48,34.79,641086.0,31.0104,31.1717,30.885,31.1627,641086.0
2016-07-06 12:00:00,34.79,34.96,34.75,34.9,517453.0,31.1627,31.315,31.1269,31.2612,517453.0
2016-07-06 12:30:00,34.9,35.0,34.85,34.99,514919.0,31.2612,31.3508,31.2164,31.3419,514919.0
2016-07-06 13:00:00,35.0,35.16,34.89,34.93,529524.0,31.3508,31.4941,31.2523,31.2881,529524.0
2016-07-06 13:30:00,34.94,35.02,34.8,34.99,493689.0,31.2971,31.3687,31.1717,31.3419,493689.0
2016-07-06 14:00:00,35.0,35.05,34.88,35.01,737316.0,31.3508,31.3956,31.2433,31.3598,737316.0
2016-07-06 14:30:00,35.01,35.4,34.99,35.37,620149.0,31.3598,31.7091,31.3419,31.6822,620149.0
2016-07-06 15:00:00,35.38,35.48,35.29,35.29,821306.0,31.6912,31.7808,31.6106,31.6106,821306.0
2016-07-06 15:30:00,35.29,35.61,35.28,35.59,2123583.0,31.6106,31.8972,31.6016,31.8793,2123583.0
2016-07-07 09:30:00,35.54,36.33,35.5,36.33,890382.0,31.8345,32.5421,31.7987,32.5421,890382.0
2016-07-07 10:00:00,36.34,36.44,36.21,36.32,798132.0,32.5511,32.6407,32.4347,32.5332,798132.0
2016-07-07 10:30:00,36.32,36.36,36.06,36.06,623911.0,32.5332,32.569,32.3003,32.3003,623911.0
2016-07-07 11:00:00,36.05,36.22,35.92,35.97,579131.0,32.2913,32.4436,32.1749,32.2197,579131.0
2016-07-07 11:30:00,35.98,36.19,35.92,36.19,583140.0,32.2286,32.4167,32.1749,32.4167,583140.0
2016-07-07 12:00:00,36.19,36.38,36.12,36.21,543645.0,32.4167,32.5869,32.354,32.4347,543645.0
2016-07-07 12:30:00,36.21,36.29,36.15,36.2,532317.0,32.4347,32.5063,32.3809,32.4257,532317.0
2016-07-07 13:00:00,36.19,36.27,36.15,36.2,380105.0,32.4167,32.4884,32.3809,32.4257,380105.0
2016-07-07 13:30:00,36.21,36.34,36.19,36.24,353643.0,32.4347,32.5511,32.4167,32.4615,353643.0
2016-07-07 14:00:00,36.24,36.29,36.05,36.12,491031.0,32.4615,32.5063,32.2913,32.354,491031.0
2016-07-07 14:30:00,36.13,36.22,36.06,36.21,369629.0,32.363,32.4436,32.3003,32.4347,369629.0
2016-07-07 15:00:00,36.2,36.41,36.17,36.34,633082.0,32.4257,32.6138,32.3988,32.5511,633082.0
2016-07-07 15:30:00,36.33,36.48,36.31,36.38,1307860.0,32.5421,32.6765,32.5242,32.5869,1307860.0
2016-07-08 09:30:00,36.9,37.48,36.86,37.41,1578868.0,33.0527,33.5722,33.0169,33.5095,1578868.0
2016-07-08 10:00:00,37.41,37.5,37.22,37.38,1113172.0,33.5095,33.5902,33.3393,33.4827,1113172.0
2016-07-08 10:30:00,37.39,37.57,37.37,37.48,872084.0,33.4916,33.6529,33.4737,33.5722,872084.0
2016-07-08 11:00:00,37.48,37.75,37.47,37.7,844637.0,33.5722,33.8141,33.5633,33.7693,844637.0
2016-07-08 11:30:00,37.7,37.71,37.59,37.6,550148.0,33.7693,33.7783,33.6708,33.6797,550148.0
2016-07-08 12:00:00,37.61,37.73,37.6,37.67,563713.0,33.6887,33.7962,33.6797,33.7424,563713.0
2016-07-08 12:30:00,37.66,37.68,37.58,37.67,568844.0,33.7335,33.7514,33.6618,33.7424,568844.0
2016-07-08 13:00:00,37.68,37.7,37.63,37.68,589155.0,33.7514,33.7693,33.7066,33.7514,589155.0
2016-07-08 13:30:00,37.68,37.7,37.56,37.58,468577.0,33.7514,33.7693,33.6439,33.6618,468577.0
2016-07-08 14:00:00,37.58,37.62,37.52,37.59,515895.0,33.6618,33.6976,33.6081,33.6708,515895.0
2016-07-08 14:30:00,37.58,37.66,37.57,37.59,364244.0,33.6618,33.7335,33.6529,33.6708,364244.0
2016-07-08 15:00:00,37.59,37.6,37.49,37.52,649968.0,33.6708,33.6797,33.5812,33.6081,649968.0
2016-07-08 15:30:00,37.51,37.52,37.37,37.38,2104287.0,33.5991,33.6081,33.4737,33.4827,2104287.0
2016-07-11 09:30:00,37.67,38.28,37.6,38.02,1431454.0,33.7424,34.2888,33.6797,34.0559,1431454.0
2016-07-11 10:00:00,38.01,38.13,37.87,37.88,953501.0,34.047,34.1545,33.9216,33.9305,953501.0
2016-07-11 10:30:00,37.87,38.05,37.78,38.03,709433.0,33.9216,34.0828,33.841,34.0649,709433.0
2016-07-11 11:00:00,38.03,38.15,38.03,38.13,778349.0,34.0649,34.1724,34.0649,34.1545,778349.0
2016-07-11 11:30:00,38.13,38.15,38.05,38.14,507514.0,34.1545,34.1724,34.0828,34.1634,507514.0
2016-07-11 12:00:00,38.14,38.17,38.05,38.15,402450.0,34.1634,34.1903,34.0828,34.1724,402450.0
2016-07-11 12:30:00,38.14,38.17,38.11,38.15,322311.0,34.1634,34.1903,34.1366,34.1724,322311.0
2016-07-11 13:00:00,38.15,38.17,37.98,38.02,352814.0,34.1724,34.1903,34.0201,34.0559,352814.0
2016-07-11 13:30:00,38.02,38.05,37.94,37.98,369889.0,34.0559,34.0828,33.9843,34.0201,369889.0
2016-07-11 14:00:00,37.99,38.15,37.97,38.14,373913.0,34.0291,34.1724,34.0111,34.1634,373913.0
2016-07-11 14:30:00,38.14,38.31,38.12,38.31,530695.0,34.1634,34.3157,34.1455,34.3157,530695.0
2016-07-11 15:00:00,38.31,38.45,38.29,38.39,722222.0,34.3157,34.4411,34.2978,34.3874,722222.0
2016-07-11 15:30:00,38.39,38.39,38.11,38.12,1854337.0,34.3874,34.3874,34.1366,34.1455,1854337.0
2016-07-12 09:30:00,39.2,40.2,39.13,39.85,4523666.0,35.1129,36.0086,35.0502,35.6951,4523666.0
2016-07-12 10:00:00,39.85,39.9,39.42,39.49,1624851.0,35.6951,35.7399,35.31,35.3727,1624851.0
2016-07-12 10:30:00,39.49,39.59,39.23,39.3,1266579.0,35.3727,35.4622,35.1398,35.2025,1266579.0
2016-07-12 11:00:00,39.31,39.56,39.29,39.44,1343945.0,35.2114,35.4354,35.1935,35.3279,1343945.0
2016-07-12 11:30:00,39.45,39.52,39.36,39.46,796650.0,35.3368,35.3995,35.2562,35.3458,796650.0
2016-07-12 12:00:00,39.46,39.55,39.37,39.48,775818.0,35.3458,35.4264,35.2652,35.3637,775818.0
2016-07-12 12:30:00,39.49,39.64,39.46,39.58,541102.0,35.3727,35.507,35.3458,35.4533,541102.0
2016-07-12 13:00:00,39.58,39.63,39.48,39.59,574492.0,35.4533,35.4981,35.3637,35.4622,574492.0
2016-07-12 13:30:00,39.59,39.69,39.53,39.61,847972.0,35.4622,35.5518,35.4085,35.4802,847972.0
2016-07-12 14:00:00,39.61,39.86,39.61,39.86,1033122.0,35.4802,35.7041,35.4802,35.7041,1033122.0
2016-07-12 14:30:00,39.86,39.87,39.71,39.82,671741.0,35.7041,35.7131,35.5697,35.6683,671741.0
2016-07-12 15:00:00,39.82,40.28,39.77,40.26,1432891.0,35.6683,36.0803,35.6235,36.0624,1432891.0
2016-07-12 15:30:00,40.26,40.41,40.19,40.21,2007766.0,36.0624,36.1967,35.9997,36.0176,2007766.0
2016-07-13 09:30:00,40.5,40.6,39.52,39.86,2213986.0,36.2774,36.3669,35.3995,35.7041,2213986.0
2016-07-13 10:00:00,39.86,39.93,39.6,39.69,1112971.0,35.7041,35.7668,35.4712,35.5518,1112971.0
2016-07-13 10:30:00,39.69,39.87,39.67,39.82,687718.0,35.5518,35.7131,35.5339,35.6683,687718.0
2016-07-13 11:00:00,39.83,39.84,39.47,39.52,786754.0,35.6772,35.6862,35.3548,35.3995,786754.0
2016-07-13 11:30:00,39.53,39.62,39.42,39.62,858344.0,35.4085,35.4891,35.31,35.4891,858344.0
2016-07-13 12:00:00,39.61,39.73,39.57,39.7,538631.0,35.4802,35.5876,35.4443,35.5608,538631.0
2016-07-13 12:30:00,39.69,39.78,39.68,39.76,464530.0,35.5518,35.6324,35.5429,35.6145,464530.0
2016-07-13 13:00:00,39.75,39.8,39.68,39.68,445190.0,35.6056,35.6503,35.5429,35.5429,445190.0
2016-07-13 13:30:00,39.69,39.8,39.62,39.63,566204.0,35.5518,35.6503,35.4891,35.4981,566204.0
2016-07-13 14:00:00,39.64,39.87,39.63,39.74,588279.0,35.507,35.7131,35.4981,35.5966,588279.0
2016-07-13 14:30:00,39.75,39.79,39.66,39.74,620775.0,35.6056,35.6414,35.5249,35.5966,620775.0
2016-07-13 15:00:00,39.75,39.82,39.61,39.69,1001845.0,35.6056,35.6683,35.4802,35.5518,1001845.0
2016-07-13 15:30:00,39.69,39.71,39.51,39.57,2644162.0,35.5518,35.5697,35.3906,35.4443,2644162.0
2016-07-14 09:30:00,40.33,41.35,40.15,40.26,3814455.0,36.1251,37.0387,35.9639,36.0624,3814455.0
2016-07-14 10:00:00,40.26,41.12,40.21,41.0,3121520.0,36.0624,36.8327,36.0176,36.7252,3121520.0
2016-07-14 10:30:00,41.0,41.1,40.39,40.64,1784520.0,36.7252,36.8148,36.1788,36.4028,1784520.0
2016-07-14 11:00:00,40.64,40.96,40.44,40.47,1202325.0,36.4028,36.6894,36.2236,36.2505,1202325.0
2016-07-14 11:30:00,40.47,40.6,40.34,40.48,858443.0,36.2505,36.3669,36.134,36.2594,858443.0
2016-07-14 12:00:00,40.48,40.67,40.41,40.6,512875.0,36.2594,36.4296,36.1967,36.3669,512875.0
2016-07-14 12:30:00,40.6,40.63,40.55,40.63,451909.0,36.3669,36.3938,36.3222,36.3938,451909.0
2016-07-14 13:00:00,40.62,40.72,40.57,40.66,452911.0,36.3849,36.4744,36.3401,36.4207,452911.0
2016-07-14 13:30:00,40.66,40.74,40.59,40.63,417508.0,36.4207,36.4923,36.358,36.3938,417508.0
2016-07-14 14:00:00,40.64,40.8,40.61,40.8,479639.0,36.4028,36.5461,36.3759,36.5461,479639.0
2016-07-14 14:30:00,40.8,41.0,40.8,40.95,907222.0,36.5461,36.7252,36.5461,36.6804,907222.0
2016-07-14 15:00:00,40.95,40.99,40.86,40.88,720436.0,36.6804,36.7163,36.5998,36.6177,720436.0
2016-07-14 15:30:00,40.88,41.07,40.8,40.97,1852875.0,36.6177,36.7879,36.5461,36.6984,1852875.0
2016-07-15 09:30:00,40.46,40.54,39.71,40.07,2888307.0,36.2415,36.3132,35.5697,35.8922,2888307.0
2016-07-15 10:00:00,40.08,40.3,40.03,40.18,1413100.0,35.9012,36.0982,35.8564,35.9907,1413100.0
2016-07-15 10:30:00,40.19,40.44,40.13,40.33,922997.0,35.9997,36.2236,35.9459,36.1251,922997.0
2016-07-15 11:00:00,40.33,40.33,39.9,39.92,1094904.0,36.1251,36.1251,35.7399,35.7578,1094904.0
2016-07-15 11:30:00,39.92,40.13,39.92,40.09,618674.0,35.7578,35.9459,35.7578,35.9101,618674.0
2016-07-15 12:00:00,40.09,40.13,39.95,39.96,604221.0,35.9101,35.9459,35.7847,35.7937,604221.0
2016-07-15 12:30:00,39.97,40.04,39.88,39.95,700704.0,35.8026,35.8653,35.722,35.7847,700704.0
2016-07-15 13:00:00,39.94,40.09,39.94,40.03,925776.0,35.7758,35.9101,35.7758,35.8564,925776.0
2016-07-15 13:30:00,40.02,40.06,39.92,39.97,636696.0,35.8474,35.8832,35.7578,35.8026,636696.0
2016-07-15 14:00:00,39.97,40.02,39.91,39.95,706974.0,35.8026,35.8474,35.7489,35.7847,706974.0
2016-07-15 14:30:00,39.95,40.02,39.9,39.92,679162.0,35.7847,35.8474,35.7399,35.7578,679162.0
2016-07-15 15:00:00,39.92,39.99,39.86,39.96,830163.0,35.7578,35.8205,35.7041,35.7937,830163.0
2016-07-15 15:30:00,39.96,40.02,39.93,39.97,2012786.0,35.7937,35.8474,35.7668,35.8026,2012786.0
2016-07-18 09:30:00,40.17,40.52,40.06,40.43,1358310.0,35.9818,36.2953,35.8832,36.2147,1358310.0
2016-07-18 10:00:00,40.43,40.51,40.3,40.41,726671.0,36.2147,36.2863,36.0982,36.1967,726671.0
2016-07-18 10:30:00,40.41,40.48,40.35,40.41,519860.0,36.1967,36.2594,36.143,36.1967,519860.0
2016-07-18 11:00:00,40.42,40.49,40.3,40.31,467116.0,36.2057,36.2684,36.0982,36.1072,467116.0
2016-07-18 11:30:00,40.31,40.38,40.28,40.29,395563.0,36.1072,36.1699,36.0803,36.0893,395563.0
2016-07-18 12:00:00,40.29,40.33,40.23,40.3,314270.0,36.0893,36.1251,36.0355,36.0982,314270.0
2016-07-18 12:30:00,40.3,40.31,40.23,40.3,267997.0,36.0982,36.1072,36.0355,36.0982,267997.0
2016-07-18 13:00:00,40.29,40.34,40.21,40.33,303679.0,36.0893,36.134,36.0176,36.1251,303679.0
2016-07-18 13:30:00,40.32,40.37,40.28,40.3,261551.0,36.1161,36.1609,36.0803,36.0982,261551.0
2016-07-18 14:00:00,40.31,40.31,40.18,40.2,407407.0,36.1072,36.1072,35.9907,36.0086,407407.0
2016-07-18 14:30:00,40.2,40.26,40.17,40.19,334923.0,36.0086,36.0624,35.9818,35.9997,334923.0
2016-07-18 15:00:00,40.19,40.22,40.16,40.2,442613.0,35.9997,36.0266,35.9728,36.0086,442613.0
2016-07-18 15:30:00,40.19,40.2,40.09,40.11,1303501.0,35.9997,36.0086,35.9101,35.928,1303501.0
2016-07-19 09:30:00,39.88,40.13,39.5,39.82,1153925.0,35.722,35.9459,35.3816,35.6683,1153925.0
2016-07-19 10:00:00,39.82,40.03,39.81,39.97,581759.0,35.6683,35.8564,35.6593,35.8026,581759.0
2016-07-19 10:30:00,39.97,40.18,39.96,40.17,629905.0,35.8026,35.9907,35.7937,35.9818,629905.0
2016-07-19 11:00:00,40.17,40.25,40.08,40.21,609966.0,35.9818,36.0534,35.9012,36.0176,609966.0
2016-07-19 11:30:00,40.21,40.35,40.16,40.29,682387.0,36.0176,36.143,35.9728,36.0893,682387.0
2016-07-19 12:00:00,40.29,40.35,40.17,40.18,507288.0,36.0893,36.143,35.9818,35.9907,507288.0
2016-07-19 12:30:00,40.19,40.41,40.18,40.38,512042.0,35.9997,36.1967,35.9907,36.1699,512042.0
2016-07-19 13:00:00,40.37,40.4,40.32,40.34,360349.0,36.1609,36.1878,36.1161,36.134,360349.0
2016-07-19 13:30:00,40.34,40.41,40.33,40.4,440781.0,36.134,36.1967,36.1251,36.1878,440781.0
2016-07-19 14:00:00,40.39,40.5,40.38,40.5,520929.0,36.1788,36.2774,36.1699,36.2774,520929.0
2016-07-19 14:30:00,40.49,40.58,40.47,40.55,606722.0,36.2684,36.349,36.2505,36.3222,606722.0
2016-07-19 15:00:00,40.55,40.56,40.49,40.55,651187.0,36.3222,36.3311,36.2684,36.3222,651187.0
2016-07-19 15:30:00,40.55,40.56,40.45,40.54,1225905.0,36.3222,36.3311,36.2326,36.3132,1225905.0
2016-07-20 09:30:00,40.7,40.78,40.26,40.72,1113184.0,36.4565,36.5282,36.0624,36.4744,1113184.0
2016-07-20 10:00:00,40.72,41.03,40.67,40.93,892852.0,36.4744,36.7521,36.4296,36.6625,892852.0
2016-07-20 10:30:00,40.93,41.22,40.93,41.15,951856.0,36.6625,36.9223,36.6625,36.8596,951856.0
2016-07-20 11:00:00,41.14,41.16,40.83,40.88,636558.0,36.8506,36.8686,36.573,36.6177,636558.0
2016-07-20 11:30:00,40.88,40.92,40.73,40.77,436732.0,36.6177,36.6536,36.4834,36.5192,436732.0
2016-07-20 12:00:00,40.76,40.8,40.69,40.74,242371.0,36.5103,36.5461,36.4476,36.4923,242371.0
2016-07-20 12:30:00,40.74,40.76,40.64,40.69,237418.0,36.4923,36.5103,36.4028,36.4476,237418.0
2016-07-20 13:00:00,40.69,40.77,40.62,40.72,321048.0,36.4476,36.5192,36.3849,36.4744,321048.0
2016-07-20 13:30:00,40.72,40.72,40.58,40.63,270123.0,36.4744,36.4744,36.349,36.3938,270123.0
2016-07-20 14:00:00,40.63,40.66,40.3,40.4,639053.0,36.3938,36.4207,36.0982,36.1878,639053.0
2016-07-20 14:30:00,40.4,40.4,39.94,40.21,1166135.0,36.1878,36.1878,35.7758,36.0176,1166135.0
2016-07-20 15:00:00,40.21,40.29,40.13,40.21,692320.0,36.0176,36.0893,35.9459,36.0176,692320.0
2016-07-20 15:30:00,40.21,40.28,40.2,40.2,970072.0,36.0176,36.0803,36.0086,36.0086,970072.0
2016-07-21 09:30:00,39.11,39.26,38.53,38.97,2683337.0,35.0323,35.1667,34.5128,34.9069,2683337.0
2016-07-21 10:00:00,38.96,39.03,38.77,38.91,1754440.0,34.8979,34.9606,34.7277,34.8531,1754440.0
2016-07-21 10:30:00,38.91,39.0,38.82,38.93,1031042.0,34.8531,34.9338,34.7725,34.8711,1031042.0
2016-07-21 11:00:00,38.93,39.07,38.92,39.03,909059.0,34.8711,34.9965,34.8621,34.9606,909059.0
2016-07-21 11:30:00,39.04,39.07,38.88,39.04,867770.0,34.9696,34.9965,34.8263,34.9696,867770.0
2016-07-21 12:00:00,39.03,39.17,39.02,39.12,550632.0,34.9606,35.086,34.9517,35.0412,550632.0
2016-07-21 12:30:00,39.12,39.21,39.1,39.13,501298.0,35.0412,35.1219,35.0233,35.0502,501298.0
2016-07-21 13:00:00,39.13,39.17,38.64,38.68,899420.0,35.0502,35.086,34.6113,34.6471,899420.0
2016-07-21 13:30:00,38.67,38.8,38.61,38.68,771547.0,34.6382,34.7546,34.5844,34.6471,771547.0
2016-07-21 14:00:00,38.67,38.68,38.51,38.54,1225595.0,34.6382,34.6471,34.4948,34.5217,1225595.0
2016-07-21 14:30:00,38.54,38.57,38.41,38.42,942844.0,34.5217,34.5486,34.4053,34.4142,942844.0
2016-07-21 15:00:00,38.42,38.49,38.27,38.48,1320227.0,34.4142,34.4769,34.2799,34.468,1320227.0
2016-07-21 15:30:00,38.48,38.64,38.44,38.52,2174436.0,34.468,34.6113,34.4321,34.5038,2174436.0
2016-07-22 09:30:00,39.07,39.19,38.43,38.47,1751559.0,34.9965,35.1039,34.4232,34.459,1751559.0
2016-07-22 10:00:00,38.48,38.74,38.46,38.59,868835.0,34.468,34.7009,34.4501,34.5665,868835.0
2016-07-22 10:30:00,38.58,38.74,38.49,38.66,544950.0,34.5575,34.7009,34.4769,34.6292,544950.0
2016-07-22 11:00:00,38.67,38.72,38.53,38.56,405604.0,34.6382,34.683,34.5128,34.5396,405604.0
2016-07-22 11:30:00,38.56,38.72,38.56,38.67,404498.0,34.5396,34.683,34.5396,34.6382,404498.0
2016-07-22 12:00:00,38.68,38.71,38.57,38.64,360971.0,34.6471,34.674,34.5486,34.6113,360971.0
2016-07-22 12:30:00,38.64,38.8,38.6,38.75,369965.0,34.6113,34.7546,34.5755,34.7098,369965.0
2016-07-22 13:00:00,38.75,38.81,38.71,38.75,310622.0,34.7098,34.7636,34.674,34.7098,310622.0
2016-07-22 13:30:00,38.76,38.83,38.74,38.77,406060.0,34.7188,34.7815,34.7009,34.7277,406060.0
2016-07-22 14:00:00,38.77,38.91,38.77,38.9,546066.0,34.7277,34.8531,34.7277,34.8442,546066.0
2016-07-22 14:30:00,38.9,39.03,38.88,38.95,657404.0,34.8442,34.9606,34.8263,34.889,657404.0
2016-07-22 15:00:00,38.95,39.1,38.89,39.02,713102.0,34.889,35.0233,34.8352,34.9517,713102.0
2016-07-22 15:30:00,39.02,39.06,38.94,38.95,1247956.0,34.9517,34.9875,34.88,34.889,1247956.0
2016-07-25 09:30:00,39.17,39.26,38.66,38.81,859023.0,35.086,35.1667,34.6292,34.7636,859023.0
2016-07-25 10:00:00,38.8,38.82,38.56,38.69,968477.0,34.7546,34.7725,34.5396,34.6561,968477.0
2016-07-25 10:30:00,38.68,38.72,38.55,38.69,486266.0,34.6471,34.683,34.5307,34.6561,486266.0
2016-07-25 11:00:00,38.68,38.74,38.58,38.68,366157.0,34.6471,34.7009,34.5575,34.6471,366157.0
2016-07-25 11:30:00,38.68,38.82,38.66,38.79,391672.0,34.6471,34.7725,34.6292,34.7457,391672.0
2016-07-25 12:00:00,38.79,38.93,38.76,38.87,391375.0,34.7457,34.8711,34.7188,34.8173,391375.0
2016-07-25 12:30:00,38.87,39.0,38.84,38.87,295881.0,34.8173,34.9338,34.7904,34.8173,295881.0
2016-07-25 13:00:00,38.88,38.91,38.8,38.9,281494.0,34.8263,34.8531,34.7546,34.8442,281494.0
2016-07-25 13:30:00,38.89,38.93,38.84,38.85,267191.0,34.8352,34.8711,34.7904,34.7994,267191.0
2016-07-25 14:00:00,38.84,38.91,38.81,38.89,375406.0,34.7904,34.8531,34.7636,34.8352,375406.0
2016-07-25 14:30:00,38.88,38.93,38.85,38.9,287748.0,34.8263,34.8711,34.7994,34.8442,287748.0
2016-07-25 15:00:00,38.9,38.93,38.85,38.92,378211.0,34.8442,34.8711,34.7994,34.8621,378211.0
2016-07-25 15:30:00,38.93,38.98,38.89,38.96,1042907.0,34.8711,34.9158,34.8352,34.8979,1042907.0
2016-07-26 09:30:00,38.97,39.19,38.9,39.05,890275.0,34.9069,35.1039,34.8442,34.9785,890275.0
2016-07-26 10:00:00,39.06,39.33,38.69,39.32,1371857.0,34.9875,35.2294,34.6561,35.2204,1371857.0
2016-07-26 10:30:00,39.31,39.33,38.66,38.74,1108854.0,35.2114,35.2294,34.6292,34.7009,1108854.0
2016-07-26 11:00:00,38.74,38.78,38.61,38.65,586530.0,34.7009,34.7367,34.5844,34.6203,586530.0
2016-07-26 11:30:00,38.65,38.79,38.62,38.75,526690.0,34.6203,34.7457,34.5934,34.7098,526690.0
2016-07-26 12:00:00,38.76,38.93,38.72,38.88,388717.0,34.7188,34.8711,34.683,34.8263,388717.0
2016-07-26 12:30:00,38.88,38.93,38.8,38.84,300715.0,34.8263,34.8711,34.7546,34.7904,300715.0
2016-07-26 13:00:00,38.84,38.95,38.84,38.94,316471.0,34.7904,34.889,34.7904,34.88,316471.0
2016-07-26 13:30:00,38.94,39.07,38.93,39.05,294178.0,34.88,34.9965,34.8711,34.9785,294178.0
2016-07-26 14:00:00,39.04,39.08,38.99,39.06,335767.0,34.9696,35.0054,34.9248,34.9875,335767.0
2016-07-26 14:30:00,39.06,39.13,38.97,38.98,348308.0,34.9875,35.0502,34.9069,34.9158,348308.0
2016-07-26 15:00:00,38.98,39.0,38.8,38.82,809279.0,34.9158,34.9338,34.7546,34.7725,809279.0
2016-07-26 15:30:00,38.83,39.05,38.82,39.03,983017.0,34.7815,34.9785,34.7725,34.9606,983017.0
2016-07-27 09:30:00,38.9,38.92,38.55,38.73,1472543.0,34.8442,34.8621,34.5307,34.6919,1472543.0
2016-07-27 10:00:00,38.74,38.85,38.61,38.69,552013.0,34.7009,34.7994,34.5844,34.6561,552013.0
2016-07-27 10:30:00,38.68,38.74,38.56,38.61,786818.0,34.6471,34.7009,34.5396,34.5844,786818.0
2016-07-27 11:00:00,38.61,38.67,38.53,38.63,475536.0,34.5844,34.6382,34.5128,34.6023,475536.0
2016-07-27 11:30:00,38.64,38.67,38.53,38.63,465423.0,34.6113,34.6382,34.5128,34.6023,465423.0
2016-07-27 12:00:00,38.62,38.66,38.5,38.51,344487.0,34.5934,34.6292,34.4859,34.4948,344487.0
2016-07-27 12:30:00,38.51,38.59,38.5,38.58,274800.0,34.4948,34.5665,34.4859,34.5575,274800.0
2016-07-27 13:00:00,38.59,38.64,38.56,38.62,224199.0,34.5665,34.6113,34.5396,34.5934,224199.0
2016-07-27 13:30:00,38.62,38.7,38.61,38.66,307053.0,34.5934,34.665,34.5844,34.6292,307053.0
2016-07-27 14:00:00,38.66,38.78,38.52,38.66,731543.0,34.6292,34.7367,34.5038,34.6292,731543.0
2016-07-27 14:30:00,38.66,38.72,38.57,38.7,458944.0,34.6292,34.683,34.5486,34.665,458944.0
2016-07-27 15:00:00,38.69,38.76,38.65,38.67,558623.0,34.6561,34.7188,34.6203,34.6382,558623.0
2016-07-27 15:30:00,38.66,38.71,38.51,38.54,1147913.0,34.6292,34.674,34.4948,34.5217,1147913.0
2016-07-28 09:30:00,38.5,38.72,38.25,38.65,617316.0,34.4859,34.683,34.262,34.6203,617316.0
2016-07-28 10:00:00,38.65,38.68,38.4,38.59,434409.0,34.6203,34.6471,34.3963,34.5665,434409.0
2016-07-28 10:30:00,38.58,38.73,38.51,38.64,513769.0,34.5575,34.6919,34.4948,34.6113,513769.0
2016-07-28 11:00:00,38.65,38.85,38.63,38.81,424921.0,34.6203,34.7994,34.6023,34.7636,424921.0
2016-07-28 11:30:00,38.81,38.91,38.73,38.84,412928.0,34.7636,34.8531,34.6919,34.7904,412928.0
2016-07-28 12:00:00,38.84,38.96,38.83,38.91,344602.0,34.7904,34.8979,34.7815,34.8531,344602.0
2016-07-28 12:30:00,38.92,39.0,38.87,38.98,295544.0,34.8621,34.9338,34.8173,34.9158,295544.0
2016-07-28 13:00:00,38.98,39.2,38.97,39.19,413169.0,34.9158,35.1129,34.9069,35.1039,413169.0
2016-07-28 13:30:00,39.19,39.34,39.17,39.33,531422.0,35.1039,35.2383,35.086,35.2294,531422.0
2016-07-28 14:00:00,39.34,39.37,39.3,39.33,491284.0,35.2383,35.2652,35.2025,35.2294,491284.0
2016-07-28 14:30:00,39.33,39.34,39.21,39.23,379399.0,35.2294,35.2383,35.1219,35.1398,379399.0
2016-07-28 15:00:00,39.23,39.4,39.23,39.36,534173.0,35.1398,35.2921,35.1398,35.2562,534173.0
2016-07-28 15:30:00,39.36,39.54,39.35,39.36,1380356.0,35.2562,35.4175,35.2473,35.2562,1380356.0
2016-07-29 09:30:00,39.37,39.9,39.26,39.53,1044975.0,35.2652,35.7399,35.1667,35.4085,1044975.0
2016-07-29 10:00:00,39.53,39.67,39.28,39.59,768698.0,35.4085,35.5339,35.1846,35.4622,768698.0
2016-07-29 10:30:00,39.59,39.75,39.48,39.55,791305.0,35.4622,35.6056,35.3637,35.4264,791305.0
2016-07-29 11:00:00,39.55,39.59,39.17,39.19,903675.0,35.4264,35.4622,35.086,35.1039,903675.0
2016-07-29 11:30:00,39.18,39.32,39.13,39.18,407927.0,35.095,35.2204,35.0502,35.095,407927.0
2016-07-29 12:00:00,39.19,39.32,39.16,39.25,309669.0,35.1039,35.2204,35.0771,35.1577,309669.0
2016-07-29 12:30:00,39.25,39.33,39.09,39.09,450742.0,35.1577,35.2294,35.0144,35.0144,450742.0
2016-07-29 13:00:00,39.1,39.12,38.96,39.0,655738.0,35.0233,35.0412,34.8979,34.9338,655738.0
2016-07-29 13:30:00,39.0,39.06,38.85,38.85,565456.0,34.9338,34.9875,34.7994,34.7994,565456.0
2016-07-29 14:00:00,38.86,39.01,38.84,38.99,587637.0,34.8084,34.9427,34.7904,34.9248,587637.0
2016-07-29 14:30:00,39.0,39.0,38.84,38.89,480052.0,34.9338,34.9338,34.7904,34.8352,480052.0
2016-07-29 15:00:00,38.89,38.9,38.78,38.8,755647.0,34.8352,34.8442,34.7367,34.7546,755647.0
2016-07-29 15:30:00,38.8,38.88,38.74,38.75,1538751.0,34.7546,34.8263,34.7009,34.7098,1538751.0
2016-08-01 09:30:00,38.92,39.36,38.77,39.36,793074.0,34.8621,35.2562,34.7277,35.2562,793074.0
2016-08-01 10:00:00,39.34,39.44,39.12,39.34,685715.0,35.2383,35.3279,35.0412,35.2383,685715.0
2016-08-01 10:30:00,39.34,39.38,39.2,39.28,577497.0,35.2383,35.2741,35.1129,35.1846,577497.0
2016-08-01 11:00:00,39.27,39.3,39.17,39.28,596427.0,35.1756,35.2025,35.086,35.1846,596427.0
2016-08-01 11:30:00,39.28,39.33,39.15,39.16,398181.0,35.1846,35.2294,35.0681,35.0771,398181.0
2016-08-01 12:00:00,39.15,39.2,39.06,39.11,316615.0,35.0681,35.1129,34.9875,35.0323,316615.0
2016-08-01 12:30:00,39.1,39.16,39.03,39.06,299866.0,35.0233,35.0771,34.9606,34.9875,299866.0
2016-08-01 13:00:00,39.06,39.3,39.03,39.3,366325.0,34.9875,35.2025,34.9606,35.2025,366325.0
2016-08-01 13:30:00,39.3,39.43,39.27,39.41,453380.0,35.2025,35.3189,35.1756,35.301,453380.0
2016-08-01 14:00:00,39.41,39.51,39.37,39.47,673573.0,35.301,35.3906,35.2652,35.3548,673573.0
2016-08-01 14:30:00,39.46,39.49,39.34,39.37,527310.0,35.3458,35.3727,35.2383,35.2652,527310.0
2016-08-01 15:00:00,39.36,39.41,39.27,39.28,580442.0,35.2562,35.301,35.1756,35.1846,580442.0
2016-08-01 15:30:00,39.29,39.48,39.28,39.47,1499645.0,35.1935,35.3637,35.1846,35.3548,1499645.0
2016-08-02 09:30:00,38.82,38.85,37.96,38.03,2118395.0,34.7725,34.7994,34.0022,34.0649,2118395.0
2016-08-02 10:00:00,38.03,38.07,37.47,37.64,1890221.0,34.0649,34.1007,33.5633,33.7156,1890221.0
2016-08-02 10:30:00,37.63,37.63,36.85,36.86,2434868.0,33.7066,33.7066,33.0079,33.0169,2434868.0
2016-08-02 11:00:00,36.87,37.2,36.8,37.19,1722590.0,33.0258,33.3214,32.9631,33.3125,1722590.0
2016-08-02 11:30:00,37.17,37.18,36.92,36.93,1007564.0,33.2946,33.3035,33.0706,33.0796,1007564.0
2016-08-02 12:00:00,36.93,37.0,36.75,36.92,895960.0,33.0796,33.1423,32.9183,33.0706,895960.0
2016-08-02 12:30:00,36.93,36.93,36.66,36.66,632594.0,33.0796,33.0796,32.8377,32.8377,632594.0
2016-08-02 13:00:00,36.67,36.69,36.51,36.65,692308.0,32.8467,32.8646,32.7034,32.8288,692308.0
2016-08-02 13:30:00,36.65,36.77,36.54,36.6,974539.0,32.8288,32.9363,32.7302,32.784,974539.0
2016-08-02 14:00:00,36.61,36.75,36.58,36.67,731622.0,32.7929,32.9183,32.7661,32.8467,731622.0
2016-08-02 14:30:00,36.67,36.74,36.58,36.61,711849.0,32.8467,32.9094,32.7661,32.7929,711849.0
2016-08-02 15:00:00,36.6,36.7,36.52,36.55,725265.0,32.784,32.8736,32.7123,32.7392,725265.0
2016-08-02 15:30:00,36.56,36.57,36.29,36.39,3238942.0,32.7482,32.7571,32.5063,32.5959,3238942.0
2016-08-03 09:30:00,36.38,36.81,36.17,36.67,1675300.0,32.5869,32.9721,32.3988,32.8467,1675300.0
2016-08-03 10:00:00,36.68,36.78,36.47,36.48,831473.0,32.8556,32.9452,32.6675,32.6765,831473.0
2016-08-03 10:30:00,36.47,36.52,36.21,36.28,878721.0,32.6675,32.7123,32.4347,32.4974,878721.0
2016-08-03 11:00:00,36.28,36.58,36.28,36.57,875970.0,32.4974,32.7661,32.4974,32.7571,875970.0
2016-08-03 11:30:00,36.59,36.67,36.47,36.65,446123.0,32.775,32.8467,32.6675,32.8288,446123.0
2016-08-03 12:00:00,36.65,36.78,36.6,36.76,428635.0,32.8288,32.9452,32.784,32.9273,428635.0
2016-08-03 12:30:00,36.76,36.85,36.72,36.78,496585.0,32.9273,33.0079,32.8915,32.9452,496585.0
2016-08-03 13:00:00,36.78,36.8,36.72,36.76,295295.0,32.9452,32.9631,32.8915,32.9273,295295.0
2016-08-03 13:30:00,36.76,36.87,36.69,36.69,478559.0,32.9273,33.0258,32.8646,32.8646,478559.0
2016-08-03 14:00:00,36.69,36.73,36.56,36.57,554043.0,32.8646,32.9004,32.7482,32.7571,554043.0
2016-08-03 14:30:00,36.58,36.64,36.52,36.56,402784.0,32.7661,32.8198,32.7123,32.7482,402784.0
2016-08-03 15:00:00,36.56,36.62,36.48,36.54,878049.0,32.7482,32.8019,32.6765,32.7302,878049.0
2016-08-03 15:30:00,36.55,36.56,36.43,36.49,1846408.0,32.7392,32.7482,32.6317,32.6855,1846408.0
2016-08-04 09:30:00,36.52,36.6,36.13,36.19,1174064.0,32.7123,32.784,32.363,32.4167,1174064.0
2016-08-04 10:00:00,36.22,36.32,36.01,36.15,1479140.0,32.4436,32.5332,32.2555,32.3809,1479140.0
2016-08-04 10:30:00,36.15,36.41,36.09,36.39,810395.0,32.3809,32.6138,32.3272,32.5959,810395.0
2016-08-04 11:00:00,36.39,36.49,36.35,36.42,405434.0,32.5959,32.6855,32.5601,32.6228,405434.0
2016-08-04 11:30:00,36.42,36.46,36.3,36.36,402983.0,32.6228,32.6586,32.5153,32.569,402983.0
2016-08-04 12:00:00,36.35,36.55,36.34,36.47,515850.0,32.5601,32.7392,32.5511,32.6675,515850.0
2016-08-04 12:30:00,36.47,36.47,36.38,36.4,277954.0,32.6675,32.6675,32.5869,32.6048,277954.0
2016-08-04 13:00:00,36.4,36.51,36.36,36.51,377523.0,32.6048,32.7034,32.569,32.7034,377523.0
2016-08-04 13:30:00,36.51,36.68,36.49,36.61,500398.0,32.7034,32.8556,32.6855,32.7929,500398.0
2016-08-04 14:00:00,36.61,36.65,36.53,36.58,309559.0,32.7929,32.8288,32.7213,32.7661,309559.0
2016-08-04 14:30:00,36.57,36.64,36.55,36.61,251634.0,32.7571,32.8198,32.7392,32.7929,251634.0
2016-08-04 15:00:00,36.62,36.65,36.56,36.61,460431.0,32.8019,32.8288,32.7482,32.7929,460431.0
2016-08-04 15:30:00,36.61,36.62,36.54,36.55,1127965.0,32.7929,32.8019,32.7302,32.7392,1127965.0
2016-08-05 09:30:00,36.98,37.48,36.86,37.34,1108739.0,33.1244,33.5722,33.0169,33.4468,1108739.0
2016-08-05 10:00:00,37.33,37.56,37.32,37.51,706580.0,33.4379,33.6439,33.4289,33.5991,706580.0
2016-08-05 10:30:00,37.5,37.65,37.4,37.44,707815.0,33.5902,33.7245,33.5006,33.5364,707815.0
2016-08-05 11:00:00,37.45,37.54,37.44,37.54,641012.0,33.5454,33.626,33.5364,33.626,641012.0
2016-08-05 11:30:00,37.54,37.6,37.52,37.57,350690.0,33.626,33.6797,33.6081,33.6529,350690.0
2016-08-05 12:00:00,37.57,37.63,37.53,37.59,424057.0,33.6529,33.7066,33.617,33.6708,424057.0
2016-08-05 12:30:00,37.59,37.73,37.58,37.7,381714.0,33.6708,33.7962,33.6618,33.7693,381714.0
2016-08-05 13:00:00,37.7,37.7,37.62,37.67,287221.0,33.7693,33.7693,33.6976,33.7424,287221.0
2016-08-05 13:30:00,37.67,37.7,37.66,37.68,278946.0,33.7424,33.7693,33.7335,33.7514,278946.0
2016-08-05 14:00:00,37.68,37.69,37.57,37.58,303526.0,33.7514,33.7603,33.6529,33.6618,303526.0
2016-08-05 14:30:00,37.58,37.69,37.53,37.66,402050.0,33.6618,33.7603,33.617,33.7335,402050.0
2016-08-05 15:00:00,37.67,37.69,37.62,37.65,371793.0,33.7424,33.7603,33.6976,33.7245,371793.0
2016-08-05 15:30:00,37.65,37.69,37.63,37.66,1200344.0,33.7245,33.7603,33.7066,33.7335,1200344.0
2016-08-08 09:30:00,37.45,38.24,37.36,37.87,1611303.0,33.5454,34.253,33.4647,33.9216,1611303.0
2016-08-08 10:00:00,37.86,37.93,37.66,37.68,712655.0,33.9126,33.9753,33.7335,33.7514,712655.0
2016-08-08 10:30:00,37.67,37.92,37.67,37.87,641588.0,33.7424,33.9664,33.7424,33.9216,641588.0
2016-08-08 11:00:00,37.88,37.96,37.75,37.8,608095.0,33.9305,34.0022,33.8141,33.8589,608095.0
2016-08-08 11:30:00,37.8,37.83,37.62,37.65,354299.0,33.8589,33.8857,33.6976,33.7245,354299.0
2016-08-08 12:00:00,37.65,37.68,37.52,37.54,326619.0,33.7245,33.7514,33.6081,33.626,326619.0
2016-08-08 12:30:00,37.54,37.66,37.54,37.62,281731.0,33.626,33.7335,33.626,33.6976,281731.0
2016-08-08 13:00:00,37.62,37.69,37.57,37.68,218198.0,33.6976,33.7603,33.6529,33.7514,218198.0
2016-08-08 13:30:00,37.68,37.68,37.5,37.55,257644.0,33.7514,33.7514,33.5902,33.6349,257644.0
2016-08-08 14:00:00,37.55,37.61,37.48,37.51,355138.0,33.6349,33.6887,33.5722,33.5991,355138.0
2016-08-08 14:30:00,37.52,37.58,37.51,37.53,372794.0,33.6081,33.6618,33.5991,33.617,372794.0
2016-08-08 15:00:00,37.52,37.53,37.36,37.39,583355.0,33.6081,33.617,33.4647,33.4916,583355.0
2016-08-08 15:30:00,37.38,37.51,37.36,37.45,1222603.0,33.4827,33.5991,33.4647,33.5454,1222603.0
2016-08-09 09:30:00,37.75,38.06,37.41,37.58,1132539.0,33.8141,34.0918,33.5095,33.6618,1132539.0
2016-08-09 10:00:00,37.59,37.59,37.29,37.3,655770.0,33.6708,33.6708,33.402,33.411,655770.0
2016-08-09 10:30:00,37.3,37.49,37.29,37.41,465534.0,33.411,33.5812,33.402,33.5095,465534.0
2016-08-09 11:00:00,37.41,37.48,37.32,37.44,454725.0,33.5095,33.5722,33.4289,33.5364,454725.0
2016-08-09 11:30:00,37.44,37.46,37.32,37.36,395788.0,33.5364,33.5543,33.4289,33.4647,395788.0
2016-08-09 12:00:00,37.36,37.4,37.25,37.25,430269.0,33.4647,33.5006,33.3662,33.3662,430269.0
2016-08-09 12:30:00,37.26,37.31,37.2,37.3,258167.0,33.3752,33.42,33.3214,33.411,258167.0
2016-08-09 13:00:00,37.31,37.46,37.3,37.44,340576.0,33.42,33.5543,33.411,33.5364,340576.0
2016-08-09 13:30:00,37.44,37.56,37.42,37.5,374607.0,33.5364,33.6439,33.5185,33.5902,374607.0
2016-08-09 14:00:00,37.51,37.53,37.36,37.37,347241.0,33.5991,33.617,33.4647,33.4737,347241.0
2016-08-09 14:30:00,37.38,37.42,37.28,37.32,394351.0,33.4827,33.5185,33.3931,33.4289,394351.0
2016-08-09 15:00:00,37.32,37.33,37.16,37.2,765029.0,33.4289,33.4379,33.2856,33.3214,765029.0
2016-08-09 15:30:00,37.2,37.26,37.14,37.15,1382147.0,33.3214,33.3752,33.2677,33.2766,1382147.0
2016-08-10 09:30:00,37.0,37.12,36.33,36.38,1477653.0,33.3263,33.4343,32.7228,32.7678,1477653.0
2016-08-10 10:00:00,36.38,36.4,36.24,36.34,1128054.0,32.7678,32.7858,32.6417,32.7318,1128054.0
2016-08-10 10:30:00,36.35,36.53,36.3,36.53,745812.0,32.7408,32.9029,32.6958,32.9029,745812.0
2016-08-10 11:00:00,36.53,36.56,36.33,36.49,540069.0,32.9029,32.9299,32.7228,32.8669,540069.0
2016-08-10 11:30:00,36.49,36.51,36.38,36.39,588557.0,32.8669,32.8849,32.7678,32.7768,588557.0
2016-08-10 12:00:00,36.39,36.53,36.38,36.43,450187.0,32.7768,32.9029,32.7678,32.8129,450187.0
2016-08-10 12:30:00,36.42,36.47,36.41,36.43,322696.0,32.8038,32.8489,32.7948,32.8129,322696.0
2016-08-10 13:00:00,36.44,36.46,36.32,36.36,367032.0,32.8219,32.8399,32.7138,32.7498,367032.0
2016-08-10 13:30:00,36.36,36.4,36.29,36.34,407607.0,32.7498,32.7858,32.6868,32.7318,407607.0
2016-08-10 14:00:00,36.35,36.4,36.33,36.33,414336.0,32.7408,32.7858,32.7228,32.7228,414336.0
2016-08-10 14:30:00,36.34,36.41,36.33,36.4,425091.0,32.7318,32.7948,32.7228,32.7858,425091.0
2016-08-10 15:00:00,36.4,36.49,36.37,36.47,775335.0,32.7858,32.8669,32.7588,32.8489,775335.0
2016-08-10 15:30:00,36.47,36.5,36.41,36.48,1257057.0,32.8489,32.8759,32.7948,32.8579,1257057.0
2016-08-11 09:30:00,36.58,36.75,36.43,36.54,795270.0,32.948,33.1011,32.8129,32.9119,795270.0
2016-08-11 10:00:00,36.54,36.58,36.28,36.45,785255.0,32.9119,32.948,32.6777,32.8309,785255.0
2016-08-11 10:30:00,36.45,36.63,36.44,36.58,695748.0,32.8309,32.993,32.8219,32.948,695748.0
2016-08-11 11:00:00,36.59,36.84,36.59,36.84,571314.0,32.957,33.1821,32.957,33.1821,571314.0
2016-08-11 11:30:00,36.83,37.0,36.8,36.99,398656.0,33.1731,33.3263,33.1461,33.3172,398656.0
2016-08-11 12:00:00,36.98,37.05,36.91,36.99,447742.0,33.3082,33.3713,33.2452,33.3172,447742.0
2016-08-11 12:30:00,36.99,37.03,36.95,36.97,275712.0,33.3172,33.3533,33.2812,33.2992,275712.0
2016-08-11 13:00:00,36.98,37.0,36.88,36.89,260138.0,33.3082,33.3263,33.2182,33.2272,260138.0
2016-08-11 13:30:00,36.89,36.91,36.79,36.86,248840.0,33.2272,33.2452,33.1371,33.2002,248840.0
2016-08-11 14:00:00,36.87,36.91,36.78,36.8,336151.0,33.2092,33.2452,33.1281,33.1461,336151.0
2016-08-11 14:30:00,36.8,36.86,36.73,36.8,318442.0,33.1461,33.2002,33.0831,33.1461,318442.0
2016-08-11 15:00:00,36.79,36.87,36.76,36.78,486097.0,33.1371,33.2092,33.1101,33.1281,486097.0
2016-08-11 15:30:00,36.77,36.83,36.7,36.72,1205759.0,33.1191,33.1731,33.056,33.0741,1205759.0
2016-08-12 09:30:00,36.68,36.72,36.27,36.64,876047.0,33.038,33.0741,32.6687,33.002,876047.0
2016-08-12 10:00:00,36.64,36.74,36.55,36.67,827862.0,33.002,33.0921,32.9209,33.029,827862.0
2016-08-12 10:30:00,36.67,36.68,36.53,36.55,501454.0,33.029,33.038,32.9029,32.9209,501454.0
2016-08-12 11:00:00,36.55,36.58,36.49,36.56,383720.0,32.9209,32.948,32.8669,32.9299,383720.0
2016-08-12 11:30:00,36.57,36.62,36.55,36.57,352671.0,32.939,32.984,32.9209,32.939,352671.0
2016-08-12 12:00:00,36.58,36.6,36.46,36.5,447892.0,32.948,32.966,32.8399,32.8759,447892.0
2016-08-12 12:30:00,36.5,36.54,36.45,36.48,217901.0,32.8759,32.9119,32.8309,32.8579,217901.0
2016-08-12 13:00:00,36.49,36.49,36.38,36.42,280268.0,32.8669,32.8669,32.7678,32.8038,280268.0
2016-08-12 13:30:00,36.42,36.45,36.32,36.34,226661.0,32.8038,32.8309,32.7138,32.7318,226661.0
2016-08-12 14:00:00,36.33,36.35,36.26,36.28,395584.0,32.7228,32.7408,32.6597,32.6777,395584.0
2016-08-12 14:30:00,36.29,36.32,36.26,36.3,462890.0,32.6868,32.7138,32.6597,32.6958,462890.0
2016-08-12 15:00:00,36.3,36.31,36.26,36.29,549005.0,32.6958,32.7048,32.6597,32.6868,549005.0
2016-08-12 15:30:00,36.29,36.38,36.28,36.35,1238102.0,32.6868,32.7678,32.6777,32.7408,1238102.0
2016-08-15 09:30:00,36.35,36.35,35.84,36.06,1473600.0,32.7408,32.7408,32.2814,32.4796,1473600.0
2016-08-15 10:00:00,36.06,36.5,36.05,36.45,887322.0,32.4796,32.8759,32.4706,32.8309,887322.0
2016-08-15 10:30:00,36.45,36.59,36.42,36.58,651468.0,32.8309,32.957,32.8038,32.948,651468.0
2016-08-15 11:00:00,36.58,36.72,36.57,36.7,491834.0,32.948,33.0741,32.939,33.056,491834.0
2016-08-15 11:30:00,36.7,36.85,36.68,36.84,821364.0,33.056,33.1911,33.038,33.1821,821364.0
2016-08-15 12:00:00,36.84,36.89,36.79,36.86,556473.0,33.1821,33.2272,33.1371,33.2002,556473.0
2016-08-15 12:30:00,36.87,36.9,36.84,36.85,367075.0,33.2092,33.2362,33.1821,33.1911,367075.0
2016-08-15 13:00:00,36.85,36.91,36.83,36.91,464698.0,33.1911,33.2452,33.1731,33.2452,464698.0
2016-08-15 13:30:00,36.92,36.93,36.82,36.91,527497.0,33.2542,33.2632,33.1641,33.2452,527497.0
2016-08-15 14:00:00,36.92,37.0,36.89,36.97,646280.0,33.2542,33.3263,33.2272,33.2992,646280.0
2016-08-15 14:30:00,36.97,37.03,36.93,36.97,649193.0,33.2992,33.3533,33.2632,33.2992,649193.0
2016-08-15 15:00:00,36.98,37.0,36.93,36.98,720773.0,33.3082,33.3263,33.2632,33.3082,720773.0
2016-08-15 15:30:00,36.98,37.05,36.89,36.91,1727436.0,33.3082,33.3713,33.2272,33.2452,1727436.0
2016-08-16 09:30:00,36.81,36.99,36.79,36.86,827327.0,33.1551,33.3172,33.1371,33.2002,827327.0
2016-08-16 10:00:00,36.87,37.06,36.85,36.97,719934.0,33.2092,33.3803,33.1911,33.2992,719934.0
2016-08-16 10:30:00,36.97,37.07,36.96,37.01,579102.0,33.2992,33.3893,33.2902,33.3353,579102.0
2016-08-16 11:00:00,37.02,37.31,37.0,37.14,709262.0,33.3443,33.6055,33.3263,33.4524,709262.0
2016-08-16 11:30:00,37.15,37.19,37.08,37.09,416969.0,33.4614,33.4974,33.3983,33.4073,416969.0
2016-08-16 12:00:00,37.09,37.12,37.02,37.07,749713.0,33.4073,33.4343,33.3443,33.3893,749713.0
2016-08-16 12:30:00,37.07,37.12,37.04,37.1,421267.0,33.3893,33.4343,33.3623,33.4163,421267.0
2016-08-16 13:00:00,37.1,37.2,37.08,37.19,487664.0,33.4163,33.5064,33.3983,33.4974,487664.0
2016-08-16 13:30:00,37.2,37.24,37.12,37.13,374785.0,33.5064,33.5424,33.4343,33.4433,374785.0
2016-08-16 14:00:00,37.12,37.14,37.04,37.08,486473.0,33.4343,33.4524,33.3623,33.3983,486473.0
2016-08-16 14:30:00,37.07,37.15,37.07,37.11,339700.0,33.3893,33.4614,33.3893,33.4253,339700.0
2016-08-16 15:00:00,37.12,37.12,37.02,37.08,608734.0,33.4343,33.4343,33.3443,33.3983,608734.0
2016-08-16 15:30:00,37.07,37.12,36.94,36.95,1370093.0,33.3893,33.4343,33.2722,33.2812,1370093.0
2016-08-17 09:30:00,37.0,37.04,36.74,36.82,1248720.0,33.3263,33.3623,33.0921,33.1641,1248720.0
2016-08-17 10:00:00,36.8,37.1,36.71,37.1,718751.0,33.1461,33.4163,33.0651,33.4163,718751.0
2016-08-17 10:30:00,37.1,37.24,37.05,37.15,798155.0,33.4163,33.5424,33.3713,33.4614,798155.0
2016-08-17 11:00:00,37.15,37.23,37.09,37.12,548836.0,33.4614,33.5334,33.4073,33.4343,548836.0
2016-08-17 11:30:00,37.12,37.2,37.11,37.15,625917.0,33.4343,33.5064,33.4253,33.4614,625917.0
2016-08-17 12:00:00,37.15,37.22,37.13,37.21,558699.0,33.4614,33.5244,33.4433,33.5154,558699.0
2016-08-17 12:30:00,37.22,37.36,37.2,37.29,446208.0,33.5244,33.6505,33.5064,33.5875,446208.0
2016-08-17 13:00:00,37.3,37.31,37.26,37.28,331959.0,33.5965,33.6055,33.5604,33.5785,331959.0
2016-08-17 13:30:00,37.27,37.37,37.22,37.23,490850.0,33.5694,33.6595,33.5244,33.5334,490850.0
2016-08-17 14:00:00,37.22,37.4,37.16,37.36,921309.0,33.5244,33.6865,33.4704,33.6505,921309.0
2016-08-17 14:30:00,37.35,37.44,37.32,37.41,749235.0,33.6415,33.7226,33.6145,33.6955,749235.0
2016-08-17 15:00:00,37.41,37.46,37.35,37.44,550842.0,33.6955,33.7406,33.6415,33.7226,550842.0
2016-08-17 15:30:00,37.44,37.53,37.42,37.5,1283458.0,33.7226,33.8036,33.7046,33.7766,1283458.0
2016-08-18 09:30:00,37.37,37.43,37.1,37.32,915793.0,33.6595,33.7136,33.4163,33.6145,915793.0
2016-08-18 10:00:00,37.31,37.39,37.03,37.06,3698523.0,33.6055,33.6775,33.3533,33.3803,3698523.0
2016-08-18 10:30:00,37.05,37.14,37.01,37.07,1087881.0,33.3713,33.4524,33.3353,33.3893,1087881.0
2016-08-18 11:00:00,37.08,37.14,36.91,37.02,810131.0,33.3983,33.4524,33.2452,33.3443,810131.0
2016-08-18 11:30:00,37.02,37.03,36.88,36.88,616405.0,33.3443,33.3533,33.2182,33.2182,616405.0
2016-08-18 12:00:00,36.89,36.99,36.85,36.96,479687.0,33.2272,33.3172,33.1911,33.2902,479687.0
2016-08-18 12:30:00,36.96,37.0,36.87,36.89,351861.0,33.2902,33.3263,33.2092,33.2272,351861.0
2016-08-18 13:00:00,36.88,37.03,36.87,37.01,390492.0,33.2182,33.3533,33.2092,33.3353,390492.0
2016-08-18 13:30:00,37.01,37.06,36.98,37.0,370289.0,33.3353,33.3803,33.3082,33.3263,370289.0
2016-08-18 14:00:00,37.0,37.07,36.99,37.07,300427.0,33.3263,33.3893,33.3172,33.3893,300427.0
2016-08-18 14:30:00,37.07,37.07,37.0,37.01,339162.0,33.3893,33.3893,33.3263,33.3353,339162.0
2016-08-18 15:00:00,37.02,37.07,36.99,37.02,471911.0,33.3443,33.3893,33.3172,33.3443,471911.0
2016-08-18 15:30:00,37.03,37.09,37.0,37.07,1487794.0,33.3533,33.4073,33.3263,33.3893,1487794.0
2016-08-19 09:30:00,36.74,36.84,36.37,36.37,1523607.0,33.0921,33.1821,32.7588,32.7588,1523607.0
2016-08-19 10:00:00,36.38,36.62,36.38,36.62,658036.0,32.7678,32.984,32.7678,32.984,658036.0
2016-08-19 10:30:00,36.62,36.81,36.6,36.8,596611.0,32.984,33.1551,32.966,33.1461,596611.0
2016-08-19 11:00:00,36.79,36.98,36.77,36.95,526920.0,33.1371,33.3082,33.1191,33.2812,526920.0
2016-08-19 11:30:00,36.95,36.98,36.85,36.9,454595.0,33.2812,33.3082,33.1911,33.2362,454595.0
2016-08-19 12:00:00,36.91,36.94,36.83,36.88,241636.0,33.2452,33.2722,33.1731,33.2182,241636.0
2016-08-19 12:30:00,36.88,36.91,36.79,36.88,258186.0,33.2182,33.2452,33.1371,33.2182,258186.0
2016-08-19 13:00:00,36.87,36.88,36.82,36.87,343253.0,33.2092,33.2182,33.1641,33.2092,343253.0
2016-08-19 13:30:00,36.87,36.89,36.85,36.86,212332.0,33.2092,33.2272,33.1911,33.2002,212332.0
2016-08-19 14:00:00,36.85,36.86,36.75,36.76,320652.0,33.1911,33.2002,33.1011,33.1101,320652.0
2016-08-19 14:30:00,36.76,36.78,36.71,36.76,236877.0,33.1101,33.1281,33.0651,33.1101,236877.0
2016-08-19 15:00:00,36.76,36.82,36.72,36.76,564322.0,33.1101,33.1641,33.0741,33.1101,564322.0
2016-08-19 15:30:00,36.77,36.82,36.75,36.78,994139.0,33.1191,33.1641,33.1011,33.1281,994139.0
2016-08-22 09:30:00,36.53,36.55,36.12,36.21,1964514.0,32.9029,32.9209,32.5336,32.6147,1964514.0
2016-08-22 10:00:00,36.21,36.24,36.07,36.17,1779924.0,32.6147,32.6417,32.4886,32.5787,1779924.0
2016-08-22 10:30:00,36.17,36.19,36.09,36.15,808331.0,32.5787,32.5967,32.5066,32.5607,808331.0
2016-08-22 11:00:00,36.16,36.27,36.15,36.25,672297.0,32.5697,32.6687,32.5607,32.6507,672297.0
2016-08-22 11:30:00,36.24,36.35,36.23,36.33,1153801.0,32.6417,32.7408,32.6327,32.7228,1153801.0
2016-08-22 12:00:00,36.33,36.4,36.24,36.35,486765.0,32.7228,32.7858,32.6417,32.7408,486765.0
2016-08-22 12:30:00,36.35,36.54,36.35,36.53,554048.0,32.7408,32.9119,32.7408,32.9029,554048.0
2016-08-22 13:00:00,36.52,36.67,36.51,36.63,675924.0,32.8939,33.029,32.8849,32.993,675924.0
2016-08-22 13:30:00,36.63,36.67,36.57,36.65,332879.0,32.993,33.029,32.939,33.011,332879.0
2016-08-22 14:00:00,36.65,36.71,36.64,36.67,289329.0,33.011,33.0651,33.002,33.029,289329.0
2016-08-22 14:30:00,36.66,36.74,36.65,36.72,273484.0,33.02,33.0921,33.011,33.0741,273484.0
2016-08-22 15:00:00,36.71,36.74,36.68,36.7,294389.0,33.0651,33.0921,33.038,33.056,294389.0
2016-08-22 15:30:00,36.7,36.71,36.57,36.6,889457.0,33.056,33.0651,32.939,32.966,889457.0
2016-08-23 09:30:00,36.78,37.07,36.74,36.97,934131.0,33.1281,33.3893,33.0921,33.2992,934131.0
2016-08-23 10:00:00,36.99,37.13,36.83,36.87,652341.0,33.3172,33.4433,33.1731,33.2092,652341.0
2016-08-23 10:30:00,36.86,36.96,36.84,36.89,529940.0,33.2002,33.2902,33.1821,33.2272,529940.0
2016-08-23 11:00:00,36.9,36.92,36.83,36.91,468094.0,33.2362,33.2542,33.1731,33.2452,468094.0
2016-08-23 11:30:00,36.91,36.95,36.73,36.8,1047826.0,33.2452,33.2812,33.0831,33.1461,1047826.0
2016-08-23 12:00:00,36.81,36.81,36.68,36.71,500403.0,33.1551,33.1551,33.038,33.0651,500403.0
2016-08-23 12:30:00,36.72,36.75,36.7,36.73,209784.0,33.0741,33.1011,33.056,33.0831,209784.0
2016-08-23 13:00:00,36.73,36.78,36.7,36.72,245161.0,33.0831,33.1281,33.056,33.0741,245161.0
2016-08-23 13:30:00,36.72,36.73,36.64,36.67,470178.0,33.0741,33.0831,33.002,33.029,470178.0
2016-08-23 14:00:00,36.67,36.69,36.62,36.66,317023.0,33.029,33.047,32.984,33.02,317023.0
2016-08-23 14:30:00,36.66,36.71,36.65,36.68,307609.0,33.02,33.0651,33.011,33.038,307609.0
2016-08-23 15:00:00,36.67,36.77,36.64,36.74,463132.0,33.029,33.1191,33.002,33.0921,463132.0
2016-08-23 15:30:00,36.74,36.77,36.68,36.7,910689.0,33.0921,33.1191,33.038,33.056,910689.0
2016-08-24 09:30:00,36.63,36.71,36.46,36.63,816395.0,32.993,33.0651,32.8399,32.993,816395.0
2016-08-24 10:00:00,36.63,36.83,36.62,36.81,636501.0,32.993,33.1731,32.984,33.1551,636501.0
2016-08-24 10:30:00,36.8,36.81,36.71,36.76,485228.0,33.1461,33.1551,33.0651,33.1101,485228.0
2016-08-24 11:00:00,36.76,36.89,36.76,36.89,418568.0,33.1101,33.2272,33.1101,33.2272,418568.0
2016-08-24 11:30:00,36.89,36.94,36.85,36.93,288821.0,33.2272,33.2722,33.1911,33.2632,288821.0
2016-08-24 12:00:00,36.92,37.03,36.91,37.0,323803.0,33.2542,33.3533,33.2452,33.3263,323803.0
2016-08-24 12:30:00,37.0,37.05,36.99,37.04,246253.0,33.3263,33.3713,33.3172,33.3623,246253.0
2016-08-24 13:00:00,37.05,37.05,36.95,36.97,361790.0,33.3713,33.3713,33.2812,33.2992,361790.0
2016-08-24 13:30:00,36.98,36.98,36.82,36.82,306923.0,33.3082,33.3082,33.1641,33.1641,306923.0
2016-08-24 14:00:00,36.82,36.87,36.77,36.77,320092.0,33.1641,33.2092,33.1191,33.1191,320092.0
2016-08-24 14:30:00,36.77,36.8,36.76,36.8,286926.0,33.1191,33.1461,33.1101,33.1461,286926.0
2016-08-24 15:00:00,36.8,36.82,36.69,36.72,826185.0,33.1461,33.1641,33.047,33.0741,826185.0
2016-08-24 15:30:00,36.73,36.79,36.7,36.78,1374514.0,33.0831,33.1371,33.056,33.1281,1374514.0
2016-08-25 09:30:00,36.64,36.81,36.57,36.65,979305.0,33.002,33.1551,32.939,33.011,979305.0
2016-08-25 10:00:00,36.65,36.78,36.64,36.7,475675.0,33.011,33.1281,33.002,33.056,475675.0
2016-08-25 10:30:00,36.7,36.74,36.64,36.7,337818.0,33.056,33.0921,33.002,33.056,337818.0
2016-08-25 11:00:00,36.7,36.76,36.66,36.69,417152.0,33.056,33.1101,33.02,33.047,417152.0
2016-08-25 11:30:00,36.69,36.73,36.67,36.73,299262.0,33.047,33.0831,33.029,33.0831,299262.0
2016-08-25 12:00:00,36.73,36.75,36.63,36.66,262358.0,33.0831,33.1011,32.993,33.02,262358.0
2016-08-25 12:30:00,36.66,36.71,36.64,36.67,180196.0,33.02,33.0651,33.002,33.029,180196.0
2016-08-25 13:00:00,36.68,36.69,36.6,36.67,343078.0,33.038,33.047,32.966,33.029,343078.0
2016-08-25 13:30:00,36.66,36.68,36.58,36.67,382361.0,33.02,33.038,32.948,33.029,382361.0
2016-08-25 14:00:00,36.67,36.71,36.57,36.6,398307.0,33.029,33.0651,32.939,32.966,398307.0
2016-08-25 14:30:00,36.6,36.63,36.55,36.55,215622.0,32.966,32.993,32.9209,32.9209,215622.0
2016-08-25 15:00:00,36.56,36.58,36.49,36.51,548550.0,32.9299,32.948,32.8669,32.8849,548550.0
2016-08-25 15:30:00,36.5,36.54,36.44,36.48,1039680.0,32.8759,32.9119,32.8219,32.8579,1039680.0
2016-08-26 09:30:00,36.51,36.64,36.22,36.25,798505.0,32.8849,33.002,32.6237,32.6507,798505.0
2016-08-26 10:00:00,36.23,36.52,36.21,36.46,827735.0,32.6327,32.8939,32.6147,32.8399,827735.0
2016-08-26 10:30:00,36.45,36.49,36.32,36.34,412427.0,32.8309,32.8669,32.7138,32.7318,412427.0
2016-08-26 11:00:00,36.36,36.49,36.3,36.49,396313.0,32.7498,32.8669,32.6958,32.8669,396313.0
2016-08-26 11:30:00,36.49,36.51,36.28,36.3,479229.0,32.8669,32.8849,32.6777,32.6958,479229.0
2016-08-26 12:00:00,36.3,36.3,36.1,36.17,962014.0,32.6958,32.6958,32.5156,32.5787,962014.0
2016-08-26 12:30:00,36.16,36.26,36.14,36.2,411307.0,32.5697,32.6597,32.5516,32.6057,411307.0
2016-08-26 13:00:00,36.2,36.29,36.2,36.22,330541.0,32.6057,32.6868,32.6057,32.6237,330541.0
2016-08-26 13:30:00,36.22,36.26,36.14,36.16,333872.0,32.6237,32.6597,32.5516,32.5697,333872.0
2016-08-26 14:00:00,36.16,36.2,36.0,36.01,414677.0,32.5697,32.6057,32.4255,32.4346,414677.0
2016-08-26 14:30:00,36.0,36.01,35.9,35.95,479218.0,32.4255,32.4346,32.3355,32.3805,479218.0
2016-08-26 15:00:00,35.95,36.09,35.93,36.08,533860.0,32.3805,32.5066,32.3625,32.4976,533860.0
2016-08-26 15:30:00,36.08,36.15,36.07,36.11,901521.0,32.4976,32.5607,32.4886,32.5246,901521.0
2016-08-29 09:30:00,36.27,36.6,36.26,36.37,969786.0,32.6687,32.966,32.6597,32.7588,969786.0
2016-08-29 10:00:00,36.38,36.49,36.37,36.42,398822.0,32.7678,32.8669,32.7588,32.8038,398822.0
2016-08-29 10:30:00,36.43,36.44,36.36,36.4,393255.0,32.8129,32.8219,32.7498,32.7858,393255.0
2016-08-29 11:00:00,36.39,36.48,36.39,36.48,286794.0,32.7768,32.8579,32.7768,32.8579,286794.0
2016-08-29 11:30:00,36.48,36.48,36.39,36.41,245755.0,32.8579,32.8579,32.7768,32.7948,245755.0
2016-08-29 12:00:00,36.4,36.48,36.39,36.46,201787.0,32.7858,32.8579,32.7768,32.8399,201787.0
2016-08-29 12:30:00,36.47,36.55,36.46,36.54,170631.0,32.8489,32.9209,32.8399,32.9119,170631.0
2016-08-29 13:00:00,36.55,36.55,36.5,36.51,199327.0,32.9209,32.9209,32.8759,32.8849,199327.0
2016-08-29 13:30:00,36.51,36.57,36.51,36.53,278872.0,32.8849,32.939,32.8849,32.9029,278872.0
2016-08-29 14:00:00,36.53,36.55,36.51,36.52,202820.0,32.9029,32.9209,32.8849,32.8939,202820.0
2016-08-29 14:30:00,36.52,36.59,36.5,36.59,316600.0,32.8939,32.957,32.8759,32.957,316600.0
2016-08-29 15:00:00,36.59,36.6,36.53,36.53,345202.0,32.957,32.966,32.9029,32.9029,345202.0
2016-08-29 15:30:00,36.53,36.56,36.49,36.55,984226.0,32.9029,32.9299,32.8669,32.9209,984226.0
2016-08-30 09:30:00,36.51,36.84,36.38,36.79,1189945.0,32.8849,33.1821,32.7678,33.1371,1189945.0
2016-08-30 10:00:00,36.78,37.1,36.71,37.07,1008071.0,33.1281,33.4163,33.0651,33.3893,1008071.0
2016-08-30 10:30:00,37.06,37.23,36.96,37.16,1177462.0,33.3803,33.5334,33.2902,33.4704,1177462.0
2016-08-30 11:00:00,37.15,37.32,37.14,37.29,902546.0,33.4614,33.6145,33.4524,33.5875,902546.0
2016-08-30 11:30:00,37.29,37.45,37.27,37.42,604972.0,33.5875,33.7316,33.5694,33.7046,604972.0
2016-08-30 12:00:00,37.42,37.6,37.41,37.52,554919.0,33.7046,33.8667,33.6955,33.7946,554919.0
2016-08-30 12:30:00,37.52,37.53,37.22,37.31,693297.0,33.7946,33.8036,33.5244,33.6055,693297.0
2016-08-30 13:00:00,37.31,37.32,37.16,37.22,301018.0,33.6055,33.6145,33.4704,33.5244,301018.0
2016-08-30 13:30:00,37.22,37.23,37.11,37.14,284620.0,33.5244,33.5334,33.4253,33.4524,284620.0
2016-08-30 14:00:00,37.13,37.14,37.0,37.04,383846.0,33.4433,33.4524,33.3263,33.3623,383846.0
2016-08-30 14:30:00,37.04,37.19,37.01,37.18,387830.0,33.3623,33.4974,33.3353,33.4884,387830.0
2016-08-30 15:00:00,37.18,37.19,37.05,37.07,341553.0,33.4884,33.4974,33.3713,33.3893,341553.0
2016-08-30 15:30:00,37.07,37.17,37.03,37.15,910753.0,33.3893,33.4794,33.3533,33.4614,910753.0
2016-08-31 09:30:00,37.32,37.32,36.81,37.09,1089680.0,33.6145,33.6145,33.1551,33.4073,1089680.0
2016-08-31 10:00:00,37.09,37.09,36.82,36.84,1220295.0,33.4073,33.4073,33.1641,33.1821,1220295.0
2016-08-31 10:30:00,36.83,36.87,36.62,36.63,988471.0,33.1731,33.2092,32.984,32.993,988471.0
2016-08-31 11:00:00,36.62,36.65,36.2,36.27,1887660.0,32.984,33.011,32.6057,32.6687,1887660.0
2016-08-31 11:30:00,36.27,36.34,36.02,36.13,1104348.0,32.6687,32.7318,32.4436,32.5426,1104348.0
2016-08-31 12:00:00,36.12,36.24,36.02,36.23,1007090.0,32.5336,32.6417,32.4436,32.6327,1007090.0
2016-08-31 12:30:00,36.23,36.39,36.21,36.37,653496.0,32.6327,32.7768,32.6147,32.7588,653496.0
2016-08-31 13:00:00,36.38,36.41,36.26,36.36,480311.0,32.7678,32.7948,32.6597,32.7498,480311.0
2016-08-31 13:30:00,36.37,36.42,36.33,36.39,330487.0,32.7588,32.8038,32.7228,32.7768,330487.0
2016-08-31 14:00:00,36.39,36.53,36.38,36.5,404856.0,32.7768,32.9029,32.7678,32.8759,404856.0
2016-08-31 14:30:00,36.49,36.59,36.48,36.58,448928.0,32.8669,32.957,32.8579,32.948,448928.0
2016-08-31 15:00:00,36.57,36.71,36.56,36.65,529572.0,32.939,33.0651,32.9299,33.011,529572.0
2016-08-31 15:30:00,36.64,36.8,36.64,36.76,1318730.0,33.002,33.1461,33.002,33.1101,1318730.0
2016-09-01 09:30:00,37.0,37.15,36.85,36.86,949436.0,33.3263,33.4614,33.1911,33.2002,949436.0
2016-09-01 10:00:00,36.86,36.97,36.65,36.66,696380.0,33.2002,33.2992,33.011,33.02,696380.0
2016-09-01 10:30:00,36.67,36.67,36.45,36.46,826527.0,33.029,33.029,32.8309,32.8399,826527.0
2016-09-01 11:00:00,36.45,36.61,36.32,36.58,656427.0,32.8309,32.975,32.7138,32.948,656427.0
2016-09-01 11:30:00,36.58,36.62,36.53,36.6,300121.0,32.948,32.984,32.9029,32.966,300121.0
2016-09-01 12:00:00,36.59,36.79,36.57,36.76,256915.0,32.957,33.1371,32.939,33.1101,256915.0
2016-09-01 12:30:00,36.75,36.82,36.7,36.7,271288.0,33.1011,33.1641,33.056,33.056,271288.0
2016-09-01 13:00:00,36.7,36.71,36.61,36.65,253052.0,33.056,33.0651,32.975,33.011,253052.0
2016-09-01 13:30:00,36.66,36.72,36.66,36.68,144049.0,33.02,33.0741,33.02,33.038,144049.0
2016-09-01 14:00:00,36.67,36.69,36.61,36.68,241321.0,33.029,33.047,32.975,33.038,241321.0
2016-09-01 14:30:00,36.68,36.69,36.61,36.65,249573.0,33.038,33.047,32.975,33.011,249573.0
2016-09-01 15:00:00,36.66,36.67,36.57,36.6,312307.0,33.02,33.029,32.939,32.966,312307.0
2016-09-01 15:30:00,36.6,36.82,36.59,36.81,1238922.0,32.966,33.1641,32.957,33.1551,1238922.0
2016-09-02 09:30:00,36.67,37.49,36.67,37.45,1907698.0,33.029,33.7676,33.029,33.7316,1907698.0
2016-09-02 10:00:00,37.46,37.47,37.12,37.25,943866.0,33.7406,33.7496,33.4343,33.5514,943866.0
2016-09-02 10:30:00,37.25,37.4,37.23,37.26,848291.0,33.5514,33.6865,33.5334,33.5604,848291.0
2016-09-02 11:00:00,37.26,37.3,37.14,37.17,360757.0,33.5604,33.5965,33.4524,33.4794,360757.0
2016-09-02 11:30:00,37.17,37.2,37.09,37.15,371123.0,33.4794,33.5064,33.4073,33.4614,371123.0
2016-09-02 12:00:00,37.14,37.15,37.03,37.08,528388.0,33.4524,33.4614,33.3533,33.3983,528388.0
2016-09-02 12:30:00,37.08,37.15,37.02,37.13,404685.0,33.3983,33.4614,33.3443,33.4433,404685.0
2016-09-02 13:00:00,37.13,37.16,37.03,37.14,233578.0,33.4433,33.4704,33.3533,33.4524,233578.0
2016-09-02 13:30:00,37.14,37.14,37.08,37.08,260541.0,33.4524,33.4524,33.3983,33.3983,260541.0
2016-09-02 14:00:00,37.09,37.1,36.92,36.93,394071.0,33.4073,33.4163,33.2542,33.2632,394071.0
2016-09-02 14:30:00,36.92,37.08,36.88,37.02,456435.0,33.2542,33.3983,33.2182,33.3443,456435.0
2016-09-02 15:00:00,37.03,37.14,37.02,37.14,600648.0,33.3533,33.4524,33.3443,33.4524,600648.0
2016-09-02 15:30:00,37.14,37.27,37.12,37.17,1705938.0,33.4524,33.5694,33.4343,33.4794,1705938.0
2016-09-06 09:30:00,37.23,37.29,36.87,37.0,1018264.0,33.5334,33.5875,33.2092,33.3263,1018264.0
2016-09-06 10:00:00,37.0,37.07,36.74,36.79,808145.0,33.3263,33.3893,33.0921,33.1371,808145.0
2016-09-06 10:30:00,36.79,36.85,36.68,36.7,501679.0,33.1371,33.1911,33.038,33.056,501679.0
2016-09-06 11:00:00,36.71,36.89,36.69,36.77,545802.0,33.0651,33.2272,33.047,33.1191,545802.0
2016-09-06 11:30:00,36.78,36.85,36.74,36.8,378078.0,33.1281,33.1911,33.0921,33.1461,378078.0
2016-09-06 12:00:00,36.8,36.86,36.73,36.74,335392.0,33.1461,33.2002,33.0831,33.0921,335392.0
2016-09-06 12:30:00,36.74,36.81,36.73,36.77,245013.0,33.0921,33.1551,33.0831,33.1191,245013.0
2016-09-06 13:00:00,36.77,36.78,36.7,36.7,258114.0,33.1191,33.1281,33.056,33.056,258114.0
2016-09-06 13:30:00,36.7,36.77,36.67,36.67,286523.0,33.056,33.1191,33.029,33.029,286523.0
2016-09-06 14:00:00,36.68,36.72,36.65,36.71,324082.0,33.038,33.0741,33.011,33.0651,324082.0
2016-09-06 14:30:00,36.71,36.76,36.67,36.75,418090.0,33.0651,33.1101,33.029,33.1011,418090.0
2016-09-06 15:00:00,36.75,36.86,36.71,36.86,440181.0,33.1011,33.2002,33.0651,33.2002,440181.0
2016-09-06 15:30:00,36.86,36.86,36.79,36.83,1259037.0,33.2002,33.2002,33.1371,33.1731,1259037.0
2016-09-07 09:30:00,37.45,39.18,37.41,39.04,4069253.0,33.7316,35.2898,33.6955,35.1637,4069253.0
2016-09-07 10:00:00,39.04,39.17,38.84,39.02,1780576.0,35.1637,35.2808,34.9836,35.1457,1780576.0
2016-09-07 10:30:00,39.03,39.05,38.72,39.01,1380327.0,35.1547,35.1727,34.8755,35.1367,1380327.0
2016-09-07 11:00:00,39.02,39.14,38.92,38.93,1180330.0,35.1457,35.2538,35.0556,35.0646,1180330.0
2016-09-07 11:30:00,38.93,38.97,38.77,38.81,557197.0,35.0646,35.1007,34.9205,34.9565,557197.0
2016-09-07 12:00:00,38.82,38.86,38.67,38.7,599461.0,34.9655,35.0016,34.8304,34.8575,599461.0
2016-09-07 12:30:00,38.7,38.72,38.52,38.56,645182.0,34.8575,34.8755,34.6953,34.7314,645182.0
2016-09-07 13:00:00,38.57,38.73,38.57,38.71,415262.0,34.7404,34.8845,34.7404,34.8665,415262.0
2016-09-07 13:30:00,38.71,38.99,38.69,38.95,507175.0,34.8665,35.1187,34.8485,35.0826,507175.0
2016-09-07 14:00:00,38.96,39.03,38.8,38.8,613400.0,35.0916,35.1547,34.9475,34.9475,613400.0
2016-09-07 14:30:00,38.81,39.05,38.8,38.91,828211.0,34.9565,35.1727,34.9475,35.0466,828211.0
2016-09-07 15:00:00,38.91,39.0,38.87,38.88,717390.0,35.0466,35.1277,35.0106,35.0196,717390.0
2016-09-07 15:30:00,38.88,38.93,38.74,38.9,1837448.0,35.0196,35.0646,34.8935,35.0376,1837448.0
2016-09-08 09:30:00,38.79,39.18,38.6,39.04,1002080.0,34.9385,35.2898,34.7674,35.1637,1002080.0
2016-09-08 10:00:00,39.04,39.08,38.83,38.86,848991.0,35.1637,35.1997,34.9746,35.0016,848991.0
2016-09-08 10:30:00,38.86,39.11,38.86,39.09,651374.0,35.0016,35.2268,35.0016,35.2087,651374.0
2016-09-08 11:00:00,39.09,39.11,38.82,38.85,651164.0,35.2087,35.2268,34.9655,34.9926,651164.0
2016-09-08 11:30:00,38.86,38.94,38.83,38.87,363677.0,35.0016,35.0736,34.9746,35.0106,363677.0
2016-09-08 12:00:00,38.88,38.91,38.82,38.84,350539.0,35.0196,35.0466,34.9655,34.9836,350539.0
2016-09-08 12:30:00,38.84,38.86,38.75,38.82,418005.0,34.9836,35.0016,34.9025,34.9655,418005.0
2016-09-08 13:00:00,38.81,39.01,38.8,38.95,754074.0,34.9565,35.1367,34.9475,35.0826,754074.0
2016-09-08 13:30:00,38.95,39.03,38.91,38.99,395382.0,35.0826,35.1547,35.0466,35.1187,395382.0
2016-09-08 14:00:00,38.99,39.13,38.96,39.09,469400.0,35.1187,35.2448,35.0916,35.2087,469400.0
2016-09-08 14:30:00,39.09,39.26,39.08,39.25,621577.0,35.2087,35.3619,35.1997,35.3529,621577.0
2016-09-08 15:00:00,39.26,39.28,39.21,39.22,727549.0,35.3619,35.3799,35.3168,35.3258,727549.0
2016-09-08 15:30:00,39.22,39.3,39.17,39.28,1667618.0,35.3258,35.3979,35.2808,35.3799,1667618.0
2016-09-09 09:30:00,39.09,39.39,38.84,38.94,882251.0,35.2087,35.479,34.9836,35.0736,882251.0
2016-09-09 10:00:00,38.95,38.98,38.84,38.92,575366.0,35.0826,35.1097,34.9836,35.0556,575366.0
2016-09-09 10:30:00,38.91,38.91,38.67,38.77,588296.0,35.0466,35.0466,34.8304,34.9205,588296.0
2016-09-09 11:00:00,38.77,38.81,38.68,38.73,372482.0,34.9205,34.9565,34.8394,34.8845,372482.0
2016-09-09 11:30:00,38.73,38.76,38.51,38.54,300643.0,34.8845,34.9115,34.6863,34.7133,300643.0
2016-09-09 12:00:00,38.54,38.62,38.4,38.4,553083.0,34.7133,34.7854,34.5872,34.5872,553083.0
2016-09-09 12:30:00,38.4,38.41,38.03,38.07,735031.0,34.5872,34.5963,34.254,34.29,735031.0
2016-09-09 13:00:00,38.07,38.16,37.91,37.96,822133.0,34.29,34.3711,34.1459,34.1909,822133.0
2016-09-09 13:30:00,37.96,37.96,37.77,37.89,757078.0,34.1909,34.1909,34.0198,34.1279,757078.0
2016-09-09 14:00:00,37.89,38.05,37.8,38.0,934023.0,34.1279,34.272,34.0468,34.227,934023.0
2016-09-09 14:30:00,38.0,38.08,37.89,37.95,584020.0,34.227,34.299,34.1279,34.1819,584020.0
2016-09-09 15:00:00,37.95,38.0,37.87,37.91,605723.0,34.1819,34.227,34.1099,34.1459,605723.0
2016-09-09 15:30:00,37.92,37.96,37.75,37.76,1744278.0,34.1549,34.1909,34.0018,34.0108,1744278.0
2016-09-12 09:30:00,37.24,37.93,36.87,37.79,1338284.0,33.5424,34.1639,33.2092,34.0378,1338284.0
2016-09-12 10:00:00,37.79,38.06,37.68,37.94,802389.0,34.0378,34.281,33.9387,34.1729,802389.0
2016-09-12 10:30:00,37.94,37.96,37.61,37.84,429737.0,34.1729,34.1909,33.8757,34.0829,429737.0
2016-09-12 11:00:00,37.85,38.09,37.85,37.99,448549.0,34.0919,34.308,34.0919,34.218,448549.0
2016-09-12 11:30:00,37.99,38.11,37.93,38.07,383352.0,34.218,34.326,34.1639,34.29,383352.0
2016-09-12 12:00:00,38.08,38.18,37.96,38.02,437084.0,34.299,34.3891,34.1909,34.245,437084.0
2016-09-12 12:30:00,38.02,38.12,38.02,38.07,218032.0,34.245,34.3351,34.245,34.29,218032.0
2016-09-12 13:00:00,38.08,38.14,37.92,37.93,524620.0,34.299,34.3531,34.1549,34.1639,524620.0
2016-09-12 13:30:00,37.94,38.19,37.89,38.19,399749.0,34.1729,34.3981,34.1279,34.3981,399749.0
2016-09-12 14:00:00,38.19,38.52,38.18,38.43,531144.0,34.3981,34.6953,34.3891,34.6143,531144.0
2016-09-12 14:30:00,38.44,38.59,38.42,38.52,389069.0,34.6233,34.7584,34.6053,34.6953,389069.0
2016-09-12 15:00:00,38.52,38.58,38.43,38.48,484880.0,34.6953,34.7494,34.6143,34.6593,484880.0
2016-09-12 15:30:00,38.48,38.58,38.37,38.44,1174373.0,34.6593,34.7494,34.5602,34.6233,1174373.0
2016-09-13 09:30:00,38.2,38.51,38.07,38.17,1026461.0,34.4071,34.6863,34.29,34.3801,1026461.0
2016-09-13 10:00:00,38.16,38.23,37.99,38.21,962916.0,34.3711,34.4341,34.218,34.4161,962916.0
2016-09-13 10:30:00,38.21,38.24,37.81,37.88,581839.0,34.4161,34.4431,34.0558,34.1189,581839.0
2016-09-13 11:00:00,37.88,37.94,37.6,37.63,618756.0,34.1189,34.1729,33.8667,33.8937,618756.0
2016-09-13 11:30:00,37.64,37.74,37.55,37.73,572921.0,33.9027,33.9928,33.8216,33.9838,572921.0
2016-09-13 12:00:00,37.73,37.77,37.54,37.56,404700.0,33.9838,34.0198,33.8126,33.8307,404700.0
2016-09-13 12:30:00,37.57,37.65,37.42,37.46,450495.0,33.8397,33.9117,33.7046,33.7406,450495.0
2016-09-13 13:00:00,37.46,37.86,37.38,37.79,600356.0,33.7406,34.1009,33.6685,34.0378,600356.0
2016-09-13 13:30:00,37.81,37.95,37.45,37.51,530773.0,34.0558,34.1819,33.7316,33.7856,530773.0
2016-09-13 14:00:00,37.5,37.56,37.4,37.45,426907.0,33.7766,33.8307,33.6865,33.7316,426907.0
2016-09-13 14:30:00,37.44,37.68,37.43,37.55,438957.0,33.7226,33.9387,33.7136,33.8216,438957.0
2016-09-13 15:00:00,37.54,37.62,37.42,37.57,499827.0,33.8126,33.8847,33.7046,33.8397,499827.0
2016-09-13 15:30:00,37.58,37.72,37.46,37.53,1570498.0,33.8487,33.9748,33.7406,33.8036,1570498.0
2016-09-14 09:30:00,37.43,37.89,37.2,37.41,1307956.0,33.7136,34.1279,33.5064,33.6955,1307956.0
2016-09-14 10:00:00,37.4,37.67,37.27,37.59,647068.0,33.6865,33.9297,33.5694,33.8577,647068.0
2016-09-14 10:30:00,37.6,37.63,37.25,37.32,612121.0,33.8667,33.8937,33.5514,33.6145,612121.0
2016-09-14 11:00:00,37.32,37.54,37.26,37.5,503510.0,33.6145,33.8126,33.5604,33.7766,503510.0
2016-09-14 11:30:00,37.49,37.59,37.42,37.57,364494.0,33.7676,33.8577,33.7046,33.8397,364494.0
2016-09-14 12:00:00,37.57,37.66,37.51,37.6,297960.0,33.8397,33.9207,33.7856,33.8667,297960.0
2016-09-14 12:30:00,37.61,37.61,37.45,37.57,222726.0,33.8757,33.8757,33.7316,33.8397,222726.0
2016-09-14 13:00:00,37.57,37.61,37.45,37.45,292911.0,33.8397,33.8757,33.7316,33.7316,292911.0
2016-09-14 13:30:00,37.45,37.47,37.25,37.27,631283.0,33.7316,33.7496,33.5514,33.5694,631283.0
2016-09-14 14:00:00,37.27,37.32,37.08,37.15,895432.0,33.5694,33.6145,33.3983,33.4614,895432.0
2016-09-14 14:30:00,37.15,37.16,37.04,37.07,537487.0,33.4614,33.4704,33.3623,33.3893,537487.0
2016-09-14 15:00:00,37.07,37.11,36.95,36.98,573356.0,33.3893,33.4253,33.2812,33.3082,573356.0
2016-09-14 15:30:00,36.98,37.17,36.93,37.13,1453424.0,33.3082,33.4794,33.2632,33.4433,1453424.0
2016-09-15 09:30:00,37.09,37.27,36.82,37.21,1077776.0,33.4073,33.5694,33.1641,33.5154,1077776.0
2016-09-15 10:00:00,37.2,37.35,37.13,37.18,644829.0,33.5064,33.6415,33.4433,33.4884,644829.0
2016-09-15 10:30:00,37.18,37.26,37.1,37.26,556129.0,33.4884,33.5604,33.4163,33.5604,556129.0
2016-09-15 11:00:00,37.26,37.58,37.25,37.57,555357.0,33.5604,33.8487,33.5514,33.8397,555357.0
2016-09-15 11:30:00,37.57,37.62,37.45,37.45,882625.0,33.8397,33.8847,33.7316,33.7316,882625.0
2016-09-15 12:00:00,37.45,37.47,37.27,37.3,408707.0,33.7316,33.7496,33.5694,33.5965,408707.0
2016-09-15 12:30:00,37.31,37.36,37.22,37.36,350178.0,33.6055,33.6505,33.5244,33.6505,350178.0
2016-09-15 13:00:00,37.36,37.51,37.36,37.45,317842.0,33.6505,33.7856,33.6505,33.7316,317842.0
2016-09-15 13:30:00,37.46,37.62,37.45,37.55,530351.0,33.7406,33.8847,33.7316,33.8216,530351.0
2016-09-15 14:00:00,37.54,37.55,37.48,37.49,388607.0,33.8126,33.8216,33.7586,33.7676,388607.0
2016-09-15 14:30:00,37.5,37.52,37.39,37.41,636852.0,33.7766,33.7946,33.6775,33.6955,636852.0
2016-09-15 15:00:00,37.41,37.43,37.25,37.27,748140.0,33.6955,33.7136,33.5514,33.5694,748140.0
2016-09-15 15:30:00,37.27,37.34,37.21,37.29,1265983.0,33.5694,33.6325,33.5154,33.5875,1265983.0
2016-09-16 09:30:00,37.02,37.16,36.9,36.96,1323704.0,33.3443,33.4704,33.2362,33.2902,1323704.0
2016-09-16 10:00:00,36.95,37.0,36.76,36.79,488601.0,33.2812,33.3263,33.1101,33.1371,488601.0
2016-09-16 10:30:00,36.8,36.97,36.7,36.84,673679.0,33.1461,33.2992,33.056,33.1821,673679.0
2016-09-16 11:00:00,36.84,36.88,36.75,36.86,362896.0,33.1821,33.2182,33.1011,33.2002,362896.0
2016-09-16 11:30:00,36.87,36.96,36.85,36.94,292630.0,33.2092,33.2902,33.1911,33.2722,292630.0
2016-09-16 12:00:00,36.94,36.95,36.82,36.83,467580.0,33.2722,33.2812,33.1641,33.1731,467580.0
2016-09-16 12:30:00,36.83,36.86,36.77,36.77,363091.0,33.1731,33.2002,33.1191,33.1191,363091.0
2016-09-16 13:00:00,36.77,36.86,36.75,36.77,341499.0,33.1191,33.2002,33.1011,33.1191,341499.0
2016-09-16 13:30:00,36.77,36.78,36.59,36.72,620095.0,33.1191,33.1281,32.957,33.0741,620095.0
2016-09-16 14:00:00,36.71,36.76,36.65,36.71,366201.0,33.0651,33.1101,33.011,33.0651,366201.0
2016-09-16 14:30:00,36.71,36.79,36.69,36.7,337028.0,33.0651,33.1371,33.047,33.056,337028.0
2016-09-16 15:00:00,36.71,36.85,36.69,36.77,460180.0,33.0651,33.1911,33.047,33.1191,460180.0
2016-09-16 15:30:00,36.77,36.83,36.73,36.76,1317045.0,33.1191,33.1731,33.0831,33.1101,1317045.0
2016-09-19 09:30:00,36.91,37.44,36.85,37.4,1163088.0,33.2452,33.7226,33.1911,33.6865,1163088.0
2016-09-19 10:00:00,37.41,37.47,37.31,37.38,699719.0,33.6955,33.7496,33.6055,33.6685,699719.0
2016-09-19 10:30:00,37.38,37.38,37.27,37.34,308598.0,33.6685,33.6685,33.5694,33.6325,308598.0
2016-09-19 11:00:00,37.34,37.6,37.34,37.59,715370.0,33.6325,33.8667,33.6325,33.8577,715370.0
2016-09-19 11:30:00,37.6,37.69,37.52,37.66,465359.0,33.8667,33.9477,33.7946,33.9207,465359.0
2016-09-19 12:00:00,37.66,37.7,37.59,37.65,625128.0,33.9207,33.9568,33.8577,33.9117,625128.0
2016-09-19 12:30:00,37.65,37.68,37.54,37.55,448165.0,33.9117,33.9387,33.8126,33.8216,448165.0
2016-09-19 13:00:00,37.55,37.61,37.53,37.57,495108.0,33.8216,33.8757,33.8036,33.8397,495108.0
2016-09-19 13:30:00,37.58,37.58,37.4,37.55,461723.0,33.8487,33.8487,33.6865,33.8216,461723.0
2016-09-19 14:00:00,37.55,37.6,37.51,37.57,241550.0,33.8216,33.8667,33.7856,33.8397,241550.0
2016-09-19 14:30:00,37.57,37.74,37.56,37.72,403804.0,33.8397,33.9928,33.8307,33.9748,403804.0
2016-09-19 15:00:00,37.73,37.73,37.64,37.64,601821.0,33.9838,33.9838,33.9027,33.9027,601821.0
2016-09-19 15:30:00,37.65,37.67,37.56,37.57,1377725.0,33.9117,33.9297,33.8307,33.8397,1377725.0
2016-09-20 09:30:00,37.6,38.11,37.59,37.66,1002564.0,33.8667,34.326,33.8577,33.9207,1002564.0
2016-09-20 10:00:00,37.66,37.76,37.6,37.73,617467.0,33.9207,34.0108,33.8667,33.9838,617467.0
2016-09-20 10:30:00,37.72,37.86,37.64,37.64,660080.0,33.9748,34.1009,33.9027,33.9027,660080.0
2016-09-20 11:00:00,37.64,37.69,37.52,37.52,450024.0,33.9027,33.9477,33.7946,33.7946,450024.0
2016-09-20 11:30:00,37.52,37.57,37.41,37.43,468022.0,33.7946,33.8397,33.6955,33.7136,468022.0
2016-09-20 12:00:00,37.45,37.56,37.44,37.53,270208.0,33.7316,33.8307,33.7226,33.8036,270208.0
2016-09-20 12:30:00,37.53,37.57,37.46,37.51,339042.0,33.8036,33.8397,33.7406,33.7856,339042.0
2016-09-20 13:00:00,37.5,37.59,37.48,37.55,247189.0,33.7766,33.8577,33.7586,33.8216,247189.0
2016-09-20 13:30:00,37.55,37.6,37.5,37.59,232301.0,33.8216,33.8667,33.7766,33.8577,232301.0
2016-09-20 14:00:00,37.58,37.58,37.48,37.51,268222.0,33.8487,33.8487,33.7586,33.7856,268222.0
2016-09-20 14:30:00,37.51,37.56,37.5,37.55,278707.0,33.7856,33.8307,33.7766,33.8216,278707.0
2016-09-20 15:00:00,37.55,37.71,37.53,37.66,385668.0,33.8216,33.9658,33.8036,33.9207,385668.0
2016-09-20 15:30:00,37.66,37.77,37.6,37.63,1216421.0,33.9207,34.0198,33.8667,33.8937,1216421.0
2016-09-21 09:30:00,37.79,38.3,37.68,38.13,1523863.0,34.0378,34.4972,33.9387,34.3441,1523863.0
2016-09-21 10:00:00,38.12,38.16,37.79,37.8,630651.0,34.3351,34.3711,34.0378,34.0468,630651.0
2016-09-21 10:30:00,37.8,37.86,37.71,37.73,428892.0,34.0468,34.1009,33.9658,33.9838,428892.0
2016-09-21 11:00:00,37.74,37.78,37.67,37.73,399912.0,33.9928,34.0288,33.9297,33.9838,399912.0
2016-09-21 11:30:00,37.73,37.8,37.68,37.8,268105.0,33.9838,34.0468,33.9387,34.0468,268105.0
2016-09-21 12:00:00,37.79,37.86,37.71,37.72,300579.0,34.0378,34.1009,33.9658,33.9748,300579.0
2016-09-21 12:30:00,37.72,37.75,37.69,37.73,174233.0,33.9748,34.0018,33.9477,33.9838,174233.0
2016-09-21 13:00:00,37.74,37.77,37.61,37.62,275820.0,33.9928,34.0198,33.8757,33.8847,275820.0
2016-09-21 13:30:00,37.62,37.63,37.48,37.53,316951.0,33.8847,33.8937,33.7586,33.8036,316951.0
2016-09-21 14:00:00,37.53,37.92,37.48,37.52,817625.0,33.8036,34.1549,33.7586,33.7946,817625.0
2016-09-21 14:30:00,37.52,37.84,37.49,37.79,921403.0,33.7946,34.0829,33.7676,34.0378,921403.0
2016-09-21 15:00:00,37.79,37.95,37.78,37.91,430252.0,34.0378,34.1819,34.0288,34.1459,430252.0
2016-09-21 15:30:00,37.91,38.19,37.91,38.05,1102552.0,34.1459,34.3981,34.1459,34.272,1102552.0
2016-09-22 09:30:00,38.16,38.8,38.15,38.8,900927.0,34.3711,34.9475,34.3621,34.9475,900927.0
2016-09-22 10:00:00,38.8,38.91,38.64,38.85,828856.0,34.9475,35.0466,34.8034,34.9926,828856.0
2016-09-22 10:30:00,38.85,38.96,38.8,38.82,530915.0,34.9926,35.0916,34.9475,34.9655,530915.0
2016-09-22 11:00:00,38.82,38.92,38.8,38.88,347235.0,34.9655,35.0556,34.9475,35.0196,347235.0
2016-09-22 11:30:00,38.89,38.89,38.7,38.7,439502.0,35.0286,35.0286,34.8575,34.8575,439502.0
2016-09-22 12:00:00,38.71,38.75,38.66,38.72,295620.0,34.8665,34.9025,34.8214,34.8755,295620.0
2016-09-22 12:30:00,38.71,38.84,38.7,38.8,336905.0,34.8665,34.9836,34.8575,34.9475,336905.0
2016-09-22 13:00:00,38.81,38.86,38.73,38.75,2934126.0,34.9565,35.0016,34.8845,34.9025,2934126.0
2016-09-22 13:30:00,38.75,38.76,38.4,38.4,842000.0,34.9025,34.9115,34.5872,34.5872,842000.0
2016-09-22 14:00:00,38.4,38.41,38.19,38.32,744570.0,34.5872,34.5963,34.3981,34.5152,744570.0
2016-09-22 14:30:00,38.31,38.52,38.28,38.52,424579.0,34.5062,34.6953,34.4792,34.6953,424579.0
2016-09-22 15:00:00,38.52,38.59,38.48,38.51,608263.0,34.6953,34.7584,34.6593,34.6863,608263.0
2016-09-22 15:30:00,38.5,38.59,38.48,38.51,917355.0,34.6773,34.7584,34.6593,34.6863,917355.0
2016-09-23 09:30:00,38.18,38.57,38.18,38.31,780782.0,34.3891,34.7404,34.3891,34.5062,780782.0
2016-09-23 10:00:00,38.31,38.59,38.27,38.44,517571.0,34.5062,34.7584,34.4702,34.6233,517571.0
2016-09-23 10:30:00,38.45,38.59,38.43,38.51,410204.0,34.6323,34.7584,34.6143,34.6863,410204.0
2016-09-23 11:00:00,38.51,38.77,38.5,38.69,370706.0,34.6863,34.9205,34.6773,34.8485,370706.0
2016-09-23 11:30:00,38.69,38.75,38.55,38.63,288395.0,34.8485,34.9025,34.7224,34.7944,288395.0
2016-09-23 12:00:00,38.61,38.87,38.57,38.83,388920.0,34.7764,35.0106,34.7404,34.9746,388920.0
2016-09-23 12:30:00,38.82,38.92,38.74,38.86,458634.0,34.9655,35.0556,34.8935,35.0016,458634.0
2016-09-23 13:00:00,38.86,38.93,38.72,38.88,402034.0,35.0016,35.0646,34.8755,35.0196,402034.0
2016-09-23 13:30:00,38.87,38.89,38.78,38.79,243930.0,35.0106,35.0286,34.9295,34.9385,243930.0
2016-09-23 14:00:00,38.79,38.8,38.67,38.71,218862.0,34.9385,34.9475,34.8304,34.8665,218862.0
2016-09-23 14:30:00,38.71,38.82,38.62,38.82,291429.0,34.8665,34.9655,34.7854,34.9655,291429.0
2016-09-23 15:00:00,38.81,38.84,38.7,38.78,327023.0,34.9565,34.9836,34.8575,34.9295,327023.0
2016-09-23 15:30:00,38.79,38.9,38.77,38.78,1426315.0,34.9385,35.0376,34.9205,34.9295,1426315.0
2016-09-26 09:30:00,38.52,38.75,38.2,38.42,774036.0,34.6953,34.9025,34.4071,34.6053,774036.0
2016-09-26 10:00:00,38.41,38.6,38.32,38.35,602084.0,34.5963,34.7674,34.5152,34.5422,602084.0
2016-09-26 10:30:00,38.36,38.44,38.19,38.19,576282.0,34.5512,34.6233,34.3981,34.3981,576282.0
2016-09-26 11:00:00,38.19,38.35,38.16,38.2,440787.0,34.3981,34.5422,34.3711,34.4071,440787.0
2016-09-26 11:30:00,38.19,38.2,38.07,38.16,349358.0,34.3981,34.4071,34.29,34.3711,349358.0
2016-09-26 12:00:00,38.16,38.28,38.13,38.15,329988.0,34.3711,34.4792,34.3441,34.3621,329988.0
2016-09-26 12:30:00,38.15,38.19,37.99,38.01,358210.0,34.3621,34.3981,34.218,34.236,358210.0
2016-09-26 13:00:00,38.01,38.04,37.93,37.98,301298.0,34.236,34.263,34.1639,34.209,301298.0
2016-09-26 13:30:00,37.98,38.01,37.91,37.98,340902.0,34.209,34.236,34.1459,34.209,340902.0
2016-09-26 14:00:00,37.99,38.07,37.96,37.99,408055.0,34.218,34.29,34.1909,34.218,408055.0
2016-09-26 14:30:00,37.98,38.08,37.94,38.02,243087.0,34.209,34.299,34.1729,34.245,243087.0
2016-09-26 15:00:00,38.02,38.12,38.0,38.07,564016.0,34.245,34.3351,34.227,34.29,564016.0
2016-09-26 15:30:00,38.08,38.11,38.0,38.05,1292594.0,34.299,34.326,34.227,34.272,1292594.0
2016-09-27 09:30:00,38.0,39.18,37.98,39.04,1725543.0,34.227,35.2898,34.209,35.1637,1725543.0
2016-09-27 10:00:00,39.03,39.17,38.8,38.86,895925.0,35.1547,35.2808,34.9475,35.0016,895925.0
2016-09-27 10:30:00,38.86,38.97,38.74,38.76,767761.0,35.0016,35.1007,34.8935,34.9115,767761.0
2016-09-27 11:00:00,38.76,38.84,38.61,38.67,688042.0,34.9115,34.9836,34.7764,34.8304,688042.0
2016-09-27 11:30:00,38.68,38.92,38.66,38.89,540507.0,34.8394,35.0556,34.8214,35.0286,540507.0
2016-09-27 12:00:00,38.89,38.98,38.84,38.88,450497.0,35.0286,35.1097,34.9836,35.0196,450497.0
2016-09-27 12:30:00,38.89,38.95,38.86,38.89,267278.0,35.0286,35.0826,35.0016,35.0286,267278.0
2016-09-27 13:00:00,38.89,38.92,38.86,38.9,229588.0,35.0286,35.0556,35.0016,35.0376,229588.0
2016-09-27 13:30:00,38.9,39.0,38.89,38.97,360489.0,35.0376,35.1277,35.0286,35.1007,360489.0
2016-09-27 14:00:00,38.97,39.14,38.97,39.12,436204.0,35.1007,35.2538,35.1007,35.2358,436204.0
2016-09-27 14:30:00,39.11,39.18,39.08,39.13,356266.0,35.2268,35.2898,35.1997,35.2448,356266.0
2016-09-27 15:00:00,39.12,39.2,39.1,39.14,425654.0,35.2358,35.3078,35.2177,35.2538,425654.0
2016-09-27 15:30:00,39.13,39.25,39.08,39.23,1428919.0,35.2448,35.3529,35.1997,35.3348,1428919.0
2016-09-28 09:30:00,39.3,40.23,39.3,40.22,2708361.0,35.3979,36.2355,35.3979,36.2265,2708361.0
2016-09-28 10:00:00,40.22,40.23,39.68,39.7,1068034.0,36.2265,36.2355,35.7402,35.7582,1068034.0
2016-09-28 10:30:00,39.71,39.76,39.48,39.73,635462.0,35.7672,35.8122,35.56,35.7852,635462.0
2016-09-28 11:00:00,39.72,39.73,39.48,39.57,551328.0,35.7762,35.7852,35.56,35.6411,551328.0
2016-09-28 11:30:00,39.57,39.65,39.44,39.58,388178.0,35.6411,35.7131,35.524,35.6501,388178.0
2016-09-28 12:00:00,39.58,39.64,39.46,39.48,389897.0,35.6501,35.7041,35.542,35.56,389897.0
2016-09-28 12:30:00,39.48,39.51,39.33,39.35,295633.0,35.56,35.587,35.4249,35.4429,295633.0
2016-09-28 13:00:00,39.34,39.37,39.16,39.37,416322.0,35.4339,35.4609,35.2718,35.4609,416322.0
2016-09-28 13:30:00,39.37,39.51,39.37,39.44,316992.0,35.4609,35.587,35.4609,35.524,316992.0
2016-09-28 14:00:00,39.43,39.51,39.32,39.38,484016.0,35.515,35.587,35.4159,35.4699,484016.0
2016-09-28 14:30:00,39.38,39.43,39.16,39.23,707715.0,35.4699,35.515,35.2718,35.3348,707715.0
2016-09-28 15:00:00,39.23,39.32,39.18,39.25,480608.0,35.3348,35.4159,35.2898,35.3529,480608.0
2016-09-28 15:30:00,39.25,39.28,39.11,39.23,1121475.0,35.3529,35.3799,35.2268,35.3348,1121475.0
2016-09-29 09:30:00,39.06,39.5,39.05,39.5,678488.0,35.1817,35.578,35.1727,35.578,678488.0
2016-09-29 10:00:00,39.5,39.56,39.24,39.49,644173.0,35.578,35.6321,35.3438,35.569,644173.0
2016-09-29 10:30:00,39.5,39.68,39.4,39.56,452948.0,35.578,35.7402,35.488,35.6321,452948.0
2016-09-29 11:00:00,39.56,39.58,39.3,39.4,388782.0,35.6321,35.6501,35.3979,35.488,388782.0
2016-09-29 11:30:00,39.4,39.56,39.36,39.53,423328.0,35.488,35.6321,35.4519,35.6051,423328.0
2016-09-29 12:00:00,39.54,39.56,39.43,39.46,228202.0,35.6141,35.6321,35.515,35.542,228202.0
2016-09-29 12:30:00,39.46,39.48,39.08,39.16,462974.0,35.542,35.56,35.1997,35.2718,462974.0
2016-09-29 13:00:00,39.15,39.27,39.03,39.25,441815.0,35.2628,35.3709,35.1547,35.3529,441815.0
2016-09-29 13:30:00,39.25,39.35,39.02,39.06,425627.0,35.3529,35.4429,35.1457,35.1817,425627.0
2016-09-29 14:00:00,39.06,39.27,39.02,39.27,273431.0,35.1817,35.3709,35.1457,35.3709,273431.0
2016-09-29 14:30:00,39.27,39.37,39.24,39.29,305632.0,35.3709,35.4609,35.3438,35.3889,305632.0
2016-09-29 15:00:00,39.29,39.34,39.16,39.23,401563.0,35.3889,35.4339,35.2718,35.3348,401563.0
2016-09-29 15:30:00,39.24,39.29,39.02,39.02,1277529.0,35.3438,35.3889,35.1457,35.1457,1277529.0
2016-09-30 09:30:00,39.15,39.54,38.93,38.99,1030716.0,35.2628,35.6141,35.0646,35.1187,1030716.0
2016-09-30 10:00:00,39.0,39.22,38.95,39.2,552202.0,35.1277,35.3258,35.0826,35.3078,552202.0
2016-09-30 10:30:00,39.21,39.39,39.18,39.31,505051.0,35.3168,35.479,35.2898,35.4069,505051.0
2016-09-30 11:00:00,39.31,39.58,39.3,39.56,476626.0,35.4069,35.6501,35.3979,35.6321,476626.0
2016-09-30 11:30:00,39.57,39.57,39.46,39.51,328092.0,35.6411,35.6411,35.542,35.587,328092.0
2016-09-30 12:00:00,39.5,39.51,39.33,39.35,369582.0,35.578,35.587,35.4249,35.4429,369582.0
2016-09-30 12:30:00,39.34,39.35,39.22,39.25,461627.0,35.4339,35.4429,35.3258,35.3529,461627.0
2016-09-30 13:00:00,39.25,39.38,39.25,39.33,297273.0,35.3529,35.4699,35.3529,35.4249,297273.0
2016-09-30 13:30:00,39.33,39.44,39.29,39.43,285645.0,35.4249,35.524,35.3889,35.515,285645.0
2016-09-30 14:00:00,39.43,39.51,39.4,39.44,400550.0,35.515,35.587,35.488,35.524,400550.0
2016-09-30 14:30:00,39.44,39.55,39.43,39.54,622204.0,35.524,35.6231,35.515,35.6141,622204.0
2016-09-30 15:00:00,39.54,39.6,39.46,39.46,499306.0,35.6141,35.6681,35.542,35.542,499306.0
2016-09-30 15:30:00,39.46,39.52,39.35,39.35,1678991.0,35.542,35.596,35.4429,35.4429,1678991.0
2016-10-03 09:30:00,39.25,39.94,39.21,39.75,1273886.0,35.3529,35.9743,35.3168,35.8032,1273886.0
2016-10-03 10:00:00,39.76,39.92,39.52,39.65,912245.0,35.8122,35.9563,35.596,35.7131,912245.0
2016-10-03 10:30:00,39.65,39.74,39.56,39.6,658090.0,35.7131,35.7942,35.6321,35.6681,658090.0
2016-10-03 11:00:00,39.6,39.7,39.51,39.53,764185.0,35.6681,35.7582,35.587,35.6051,764185.0
2016-10-03 11:30:00,39.53,39.54,39.27,39.41,722586.0,35.6051,35.6141,35.3709,35.497,722586.0
2016-10-03 12:00:00,39.41,39.46,39.35,39.39,433091.0,35.497,35.542,35.4429,35.479,433091.0
2016-10-03 12:30:00,39.39,39.56,39.32,39.55,619510.0,35.479,35.6321,35.4159,35.6231,619510.0
2016-10-03 13:00:00,39.55,39.62,39.52,39.59,488366.0,35.6231,35.6861,35.596,35.6591,488366.0
2016-10-03 13:30:00,39.59,39.9,39.57,39.9,694543.0,35.6591,35.9383,35.6411,35.9383,694543.0
2016-10-03 14:00:00,39.89,39.99,39.78,39.81,591923.0,35.9293,36.0194,35.8302,35.8573,591923.0
2016-10-03 14:30:00,39.81,40.0,39.74,39.98,597404.0,35.8573,36.0284,35.7942,36.0104,597404.0
2016-10-03 15:00:00,39.99,40.03,39.93,39.96,925741.0,36.0194,36.0554,35.9653,35.9924,925741.0
2016-10-03 15:30:00,39.96,40.05,39.93,39.98,2024024.0,35.9924,36.0734,35.9653,36.0104,2024024.0
2016-10-04 09:30:00,41.25,41.38,40.4,40.71,2554842.0,37.1543,37.2714,36.3887,36.6679,2554842.0
2016-10-04 10:00:00,40.71,40.83,40.47,40.65,992202.0,36.6679,36.776,36.4517,36.6138,992202.0
2016-10-04 10:30:00,40.65,40.99,40.63,40.78,850585.0,36.6138,36.9201,36.5958,36.7309,850585.0
2016-10-04 11:00:00,40.79,40.79,40.44,40.63,661769.0,36.7399,36.7399,36.4247,36.5958,661769.0
2016-10-04 11:30:00,40.63,40.88,40.55,40.65,717145.0,36.5958,36.821,36.5238,36.6138,717145.0
2016-10-04 12:00:00,40.64,40.69,40.47,40.51,572645.0,36.6048,36.6499,36.4517,36.4877,572645.0
2016-10-04 12:30:00,40.5,40.56,40.29,40.33,533340.0,36.4787,36.5328,36.2896,36.3256,533340.0
2016-10-04 13:00:00,40.32,40.34,40.15,40.31,540275.0,36.3166,36.3346,36.1635,36.3076,540275.0
2016-10-04 13:30:00,40.31,40.54,40.26,40.48,452365.0,36.3076,36.5148,36.2626,36.4607,452365.0
2016-10-04 14:00:00,40.47,40.53,40.3,40.38,451161.0,36.4517,36.5058,36.2986,36.3707,451161.0
2016-10-04 14:30:00,40.38,40.46,40.2,40.21,444330.0,36.3707,36.4427,36.2085,36.2175,444330.0
2016-10-04 15:00:00,40.21,40.28,40.15,40.23,580515.0,36.2175,36.2806,36.1635,36.2355,580515.0
2016-10-04 15:30:00,40.23,40.28,40.1,40.16,1628817.0,36.2355,36.2806,36.1185,36.1725,1628817.0
2016-10-05 09:30:00,40.16,40.34,40.05,40.18,1123965.0,36.1725,36.3346,36.0734,36.1905,1123965.0
2016-10-05 10:00:00,40.18,40.41,40.14,40.36,593487.0,36.1905,36.3977,36.1545,36.3526,593487.0
2016-10-05 10:30:00,40.36,40.42,40.26,40.36,445547.0,36.3526,36.4067,36.2626,36.3526,445547.0
2016-10-05 11:00:00,40.35,40.4,40.26,40.37,470423.0,36.3436,36.3887,36.2626,36.3616,470423.0
2016-10-05 11:30:00,40.38,40.4,40.28,40.38,265909.0,36.3707,36.3887,36.2806,36.3707,265909.0
2016-10-05 12:00:00,40.38,40.48,40.32,40.37,495437.0,36.3707,36.4607,36.3166,36.3616,495437.0
2016-10-05 12:30:00,40.37,40.4,40.26,40.27,232723.0,36.3616,36.3887,36.2626,36.2716,232723.0
2016-10-05 13:00:00,40.27,40.37,40.26,40.34,156393.0,36.2716,36.3616,36.2626,36.3346,156393.0
2016-10-05 13:30:00,40.34,40.4,40.3,40.35,352366.0,36.3346,36.3887,36.2986,36.3436,352366.0
2016-10-05 14:00:00,40.35,40.37,40.29,40.33,215981.0,36.3436,36.3616,36.2896,36.3256,215981.0
2016-10-05 14:30:00,40.33,40.43,40.33,40.37,276338.0,36.3256,36.4157,36.3256,36.3616,276338.0
2016-10-05 15:00:00,40.37,40.4,40.25,40.27,279505.0,36.3616,36.3887,36.2536,36.2716,279505.0
2016-10-05 15:30:00,40.26,40.38,40.25,40.32,1006910.0,36.2626,36.3707,36.2536,36.3166,1006910.0
2016-10-06 09:30:00,40.26,40.38,39.75,39.95,960008.0,36.2626,36.3707,35.8032,35.9833,960008.0
2016-10-06 10:00:00,39.95,40.18,39.81,40.16,624792.0,35.9833,36.1905,35.8573,36.1725,624792.0
2016-10-06 10:30:00,40.15,40.25,40.04,40.21,384077.0,36.1635,36.2536,36.0644,36.2175,384077.0
2016-10-06 11:00:00,40.2,40.25,39.95,40.01,350271.0,36.2085,36.2536,35.9833,36.0374,350271.0
2016-10-06 11:30:00,40.03,40.2,40.0,40.05,256762.0,36.0554,36.2085,36.0284,36.0734,256762.0
2016-10-06 12:00:00,40.07,40.11,39.95,39.96,342794.0,36.0914,36.1275,35.9833,35.9924,342794.0
2016-10-06 12:30:00,39.96,39.99,39.91,39.91,253550.0,35.9924,36.0194,35.9473,35.9473,253550.0
2016-10-06 13:00:00,39.91,39.93,39.83,39.85,308635.0,35.9473,35.9653,35.8753,35.8933,308635.0
2016-10-06 13:30:00,39.86,39.95,39.85,39.9,429599.0,35.9023,35.9833,35.8933,35.9383,429599.0
2016-10-06 14:00:00,39.89,40.1,39.89,40.01,269164.0,35.9293,36.1185,35.9293,36.0374,269164.0
2016-10-06 14:30:00,40.01,40.07,39.96,39.97,279111.0,36.0374,36.0914,35.9924,36.0014,279111.0
2016-10-06 15:00:00,39.97,40.0,39.93,39.98,314692.0,36.0014,36.0284,35.9653,36.0104,314692.0
2016-10-06 15:30:00,39.98,40.03,39.92,39.95,1398495.0,36.0104,36.0554,35.9563,35.9833,1398495.0
2016-10-07 09:30:00,39.88,39.93,39.38,39.43,1090531.0,35.9203,35.9653,35.4699,35.515,1090531.0
2016-10-07 10:00:00,39.43,39.64,39.37,39.46,605237.0,35.515,35.7041,35.4609,35.542,605237.0
2016-10-07 10:30:00,39.45,39.47,39.24,39.26,652266.0,35.533,35.551,35.3438,35.3619,652266.0
2016-10-07 11:00:00,39.26,39.34,39.2,39.2,563685.0,35.3619,35.4339,35.3078,35.3078,563685.0
2016-10-07 11:30:00,39.2,39.24,38.94,39.11,662771.0,35.3078,35.3438,35.0736,35.2268,662771.0
2016-10-07 12:00:00,39.1,39.2,38.97,39.01,561781.0,35.2177,35.3078,35.1007,35.1367,561781.0
2016-10-07 12:30:00,39.0,39.11,38.96,39.09,412078.0,35.1277,35.2268,35.0916,35.2087,412078.0
2016-10-07 13:00:00,39.08,39.1,38.8,38.96,725060.0,35.1997,35.2177,34.9475,35.0916,725060.0
2016-10-07 13:30:00,38.95,39.16,38.93,39.16,610502.0,35.0826,35.2718,35.0646,35.2718,610502.0
2016-10-07 14:00:00,39.16,39.17,39.05,39.09,400588.0,35.2718,35.2808,35.1727,35.2087,400588.0
2016-10-07 14:30:00,39.1,39.16,39.05,39.1,323563.0,35.2177,35.2718,35.1727,35.2177,323563.0
2016-10-07 15:00:00,39.1,39.13,39.05,39.09,415213.0,35.2177,35.2448,35.1727,35.2087,415213.0
2016-10-07 15:30:00,39.09,39.15,38.95,38.96,1866052.0,35.2087,35.2628,35.0826,35.0916,1866052.0
2016-10-10 09:30:00,39.21,39.51,39.19,39.46,1222794.0,35.3168,35.587,35.2988,35.542,1222794.0
2016-10-10 10:00:00,39.47,39.79,39.45,39.76,757261.0,35.551,35.8392,35.533,35.8122,757261.0
2016-10-10 10:30:00,39.76,39.93,39.75,39.8,523338.0,35.8122,35.9653,35.8032,35.8482,523338.0
2016-10-10 11:00:00,39.8,39.81,39.61,39.62,425264.0,35.8482,35.8573,35.6771,35.6861,425264.0
2016-10-10 11:30:00,39.61,39.64,39.5,39.56,438545.0,35.6771,35.7041,35.578,35.6321,438545.0
2016-10-10 12:00:00,39.56,39.75,39.55,39.7,478308.0,35.6321,35.8032,35.6231,35.7582,478308.0
2016-10-10 12:30:00,39.7,39.9,39.69,39.86,315202.0,35.7582,35.9383,35.7492,35.9023,315202.0
2016-10-10 13:00:00,39.87,39.95,39.84,39.87,380472.0,35.9113,35.9833,35.8843,35.9113,380472.0
2016-10-10 13:30:00,39.87,39.89,39.77,39.8,361898.0,35.9113,35.9293,35.8212,35.8482,361898.0
2016-10-10 14:00:00,39.8,39.81,39.71,39.72,304240.0,35.8482,35.8573,35.7672,35.7762,304240.0
2016-10-10 14:30:00,39.72,39.82,39.69,39.72,303000.0,35.7762,35.8663,35.7492,35.7762,303000.0
2016-10-10 15:00:00,39.72,39.75,39.68,39.73,455715.0,35.7762,35.8032,35.7402,35.7852,455715.0
2016-10-10 15:30:00,39.72,39.78,39.69,39.77,1061451.0,35.7762,35.8302,35.7492,35.8212,1061451.0
2016-10-11 09:30:00,40.25,40.26,39.77,39.77,2114891.0,36.2536,36.2626,35.8212,35.8212,2114891.0
2016-10-11 10:00:00,39.78,39.8,39.23,39.31,1159801.0,35.8302,35.8482,35.3348,35.4069,1159801.0
2016-10-11 10:30:00,39.31,39.6,39.29,39.37,1000883.0,35.4069,35.6681,35.3889,35.4609,1000883.0
2016-10-11 11:00:00,39.37,39.38,39.18,39.27,662717.0,35.4609,35.4699,35.2898,35.3709,662717.0
2016-10-11 11:30:00,39.26,39.31,39.11,39.17,666192.0,35.3619,35.4069,35.2268,35.2808,666192.0
2016-10-11 12:00:00,39.16,39.23,39.03,39.15,591457.0,35.2718,35.3348,35.1547,35.2628,591457.0
2016-10-11 12:30:00,39.14,39.2,39.03,39.04,590505.0,35.2538,35.3078,35.1547,35.1637,590505.0
2016-10-11 13:00:00,39.04,39.06,38.9,39.02,564512.0,35.1637,35.1817,35.0376,35.1457,564512.0
2016-10-11 13:30:00,39.02,39.08,38.91,38.93,474609.0,35.1457,35.1997,35.0466,35.0646,474609.0
2016-10-11 14:00:00,38.93,38.98,38.83,38.87,446842.0,35.0646,35.1097,34.9746,35.0106,446842.0
2016-10-11 14:30:00,38.87,38.95,38.8,38.8,531071.0,35.0106,35.0826,34.9475,34.9475,531071.0
2016-10-11 15:00:00,38.8,38.96,38.79,38.86,761907.0,34.9475,35.0916,34.9385,35.0016,761907.0
2016-10-11 15:30:00,38.86,38.99,38.84,38.93,1312972.0,35.0016,35.1187,34.9836,35.0646,1312972.0
2016-10-12 09:30:00,39.01,39.1,38.56,38.9,1293562.0,35.1367,35.2177,34.7314,35.0376,1293562.0
2016-10-12 10:00:00,38.89,39.32,38.73,39.26,920927.0,35.0286,35.4159,34.8845,35.3619,920927.0
2016-10-12 10:30:00,39.27,39.38,39.04,39.18,937644.0,35.3709,35.4699,35.1637,35.2898,937644.0
2016-10-12 11:00:00,39.18,39.28,39.06,39.2,440503.0,35.2898,35.3799,35.1817,35.3078,440503.0
2016-10-12 11:30:00,39.19,39.32,39.08,39.11,533807.0,35.2988,35.4159,35.1997,35.2268,533807.0
2016-10-12 12:00:00,39.11,39.23,39.09,39.19,366427.0,35.2268,35.3348,35.2087,35.2988,366427.0
2016-10-12 12:30:00,39.19,39.5,39.18,39.34,866446.0,35.2988,35.578,35.2898,35.4339,866446.0
2016-10-12 13:00:00,39.34,39.41,39.32,39.4,419400.0,35.4339,35.497,35.4159,35.488,419400.0
2016-10-12 13:30:00,39.39,39.43,39.33,39.34,329018.0,35.479,35.515,35.4249,35.4339,329018.0
2016-10-12 14:00:00,39.34,39.4,39.18,39.22,712567.0,35.4339,35.488,35.2898,35.3258,712567.0
2016-10-12 14:30:00,39.21,39.34,39.19,39.2,572106.0,35.3168,35.4339,35.2988,35.3078,572106.0
2016-10-12 15:00:00,39.19,39.23,39.11,39.18,902828.0,35.2988,35.3348,35.2268,35.2898,902828.0
2016-10-12 15:30:00,39.18,39.3,39.12,39.26,1822410.0,35.2898,35.3979,35.2358,35.3619,1822410.0
2016-10-13 09:30:00,38.53,38.73,37.91,38.28,3488520.0,34.7043,34.8845,34.1459,34.4792,3488520.0
2016-10-13 10:00:00,38.28,39.95,38.07,39.44,4308146.0,34.4792,35.9833,34.29,35.524,4308146.0
2016-10-13 10:30:00,39.45,40.88,39.19,40.03,3605826.0,35.533,36.821,35.2988,36.0554,3605826.0
2016-10-13 11:00:00,40.02,40.04,39.55,39.91,1828966.0,36.0464,36.0644,35.6231,35.9473,1828966.0
2016-10-13 11:30:00,39.91,40.01,39.59,39.81,1107299.0,35.9473,36.0374,35.6591,35.8573,1107299.0
2016-10-13 12:00:00,39.8,39.82,39.5,39.64,830646.0,35.8482,35.8663,35.578,35.7041,830646.0
2016-10-13 12:30:00,39.64,39.91,39.58,39.73,1072174.0,35.7041,35.9473,35.6501,35.7852,1072174.0
2016-10-13 13:00:00,39.74,39.87,39.64,39.83,690814.0,35.7942,35.9113,35.7041,35.8753,690814.0
2016-10-13 13:30:00,39.84,39.98,39.79,39.95,697327.0,35.8843,36.0104,35.8392,35.9833,697327.0
2016-10-13 14:00:00,39.95,39.96,39.82,39.85,711820.0,35.9833,35.9924,35.8663,35.8933,711820.0
2016-10-13 14:30:00,39.84,39.88,39.76,39.8,654802.0,35.8843,35.9203,35.8122,35.8482,654802.0
2016-10-13 15:00:00,39.8,40.1,39.78,39.9,1314418.0,35.8482,36.1185,35.8302,35.9383,1314418.0
2016-10-13 15:30:00,39.91,40.04,39.79,40.04,2506095.0,35.9473,36.0644,35.8392,36.0644,2506095.0
2016-10-14 09:30:00,40.45,40.75,40.31,40.45,1975212.0,36.4337,36.7039,36.3076,36.4337,1975212.0
2016-10-14 10:00:00,40.45,40.59,40.05,40.52,1341015.0,36.4337,36.5598,36.0734,36.4968,1341015.0
2016-10-14 10:30:00,40.52,40.63,40.4,40.43,850396.0,36.4968,36.5958,36.3887,36.4157,850396.0
2016-10-14 11:00:00,40.44,40.47,40.17,40.19,688685.0,36.4247,36.4517,36.1815,36.1995,688685.0
2016-10-14 11:30:00,40.18,40.26,40.01,40.09,535139.0,36.1905,36.2626,36.0374,36.1094,535139.0
2016-10-14 12:00:00,40.09,40.18,39.98,40.08,603390.0,36.1094,36.1905,36.0104,36.1004,603390.0
2016-10-14 12:30:00,40.07,40.14,39.9,39.92,375011.0,36.0914,36.1545,35.9383,35.9563,375011.0
2016-10-14 13:00:00,39.92,40.16,39.82,40.14,602621.0,35.9563,36.1725,35.8663,36.1545,602621.0
2016-10-14 13:30:00,40.14,40.2,39.97,39.97,694090.0,36.1545,36.2085,36.0014,36.0014,694090.0
2016-10-14 14:00:00,39.97,40.05,39.83,40.05,487554.0,36.0014,36.0734,35.8753,36.0734,487554.0
2016-10-14 14:30:00,40.05,40.12,39.99,40.07,432357.0,36.0734,36.1365,36.0194,36.0914,432357.0
2016-10-14 15:00:00,40.07,40.1,40.04,40.05,411604.0,36.0914,36.1185,36.0644,36.0734,411604.0
2016-10-14 15:30:00,40.05,40.09,39.98,40.01,1188313.0,36.0734,36.1094,36.0104,36.0374,1188313.0
2016-10-17 09:30:00,39.74,40.49,39.71,40.09,1317023.0,35.7942,36.4697,35.7672,36.1094,1317023.0
2016-10-17 10:00:00,40.1,40.12,39.84,39.91,686387.0,36.1185,36.1365,35.8843,35.9473,686387.0
2016-10-17 10:30:00,39.91,39.92,39.63,39.69,686422.0,35.9473,35.9563,35.6951,35.7492,686422.0
2016-10-17 11:00:00,39.69,39.7,39.53,39.56,598422.0,35.7492,35.7582,35.6051,35.6321,598422.0
2016-10-17 11:30:00,39.56,39.66,39.52,39.58,563197.0,35.6321,35.7221,35.596,35.6501,563197.0
2016-10-17 12:00:00,39.59,39.69,39.51,39.61,785339.0,35.6591,35.7492,35.587,35.6771,785339.0
2016-10-17 12:30:00,39.62,39.73,39.61,39.7,603479.0,35.6861,35.7852,35.6771,35.7582,603479.0
2016-10-17 13:00:00,39.7,39.71,39.5,39.54,459850.0,35.7582,35.7672,35.578,35.6141,459850.0
2016-10-17 13:30:00,39.54,39.58,39.45,39.46,444694.0,35.6141,35.6501,35.533,35.542,444694.0
2016-10-17 14:00:00,39.45,39.56,39.41,39.55,536766.0,35.533,35.6321,35.497,35.6231,536766.0
2016-10-17 14:30:00,39.55,39.55,39.33,39.43,440349.0,35.6231,35.6231,35.4249,35.515,440349.0
2016-10-17 15:00:00,39.43,39.43,39.26,39.36,510894.0,35.515,35.515,35.3619,35.4519,510894.0
2016-10-17 15:30:00,39.37,39.43,39.3,39.37,1629287.0,35.4609,35.515,35.3979,35.4609,1629287.0
2016-10-18 09:30:00,39.39,40.27,39.39,39.89,1601118.0,35.479,36.2716,35.479,35.9293,1601118.0
2016-10-18 10:00:00,39.9,40.0,39.61,39.76,867162.0,35.9383,36.0284,35.6771,35.8122,867162.0
2016-10-18 10:30:00,39.77,40.15,39.76,40.11,753187.0,35.8212,36.1635,35.8122,36.1275,753187.0
2016-10-18 11:00:00,40.12,40.15,39.97,39.99,974942.0,36.1365,36.1635,36.0014,36.0194,974942.0
2016-10-18 11:30:00,40.0,40.1,39.83,40.07,584638.0,36.0284,36.1185,35.8753,36.0914,584638.0
2016-10-18 12:00:00,40.07,40.07,39.85,39.88,240206.0,36.0914,36.0914,35.8933,35.9203,240206.0
2016-10-18 12:30:00,39.88,39.9,39.7,39.76,345263.0,35.9203,35.9383,35.7582,35.8122,345263.0
2016-10-18 13:00:00,39.76,39.88,39.75,39.82,198474.0,35.8122,35.9203,35.8032,35.8663,198474.0
2016-10-18 13:30:00,39.83,39.84,39.44,39.45,900741.0,35.8753,35.8843,35.524,35.533,900741.0
2016-10-18 14:00:00,39.46,39.49,39.05,39.49,2276025.0,35.542,35.569,35.1727,35.569,2276025.0
2016-10-18 14:30:00,39.49,39.7,39.3,39.68,988172.0,35.569,35.7582,35.3979,35.7402,988172.0
2016-10-18 15:00:00,39.68,39.76,39.57,39.58,637051.0,35.7402,35.8122,35.6411,35.6501,637051.0
2016-10-18 15:30:00,39.57,39.57,39.43,39.47,1479436.0,35.6411,35.6411,35.515,35.551,1479436.0
2016-10-19 09:30:00,39.55,40.12,39.19,40.02,1551381.0,35.6231,36.1365,35.2988,36.0464,1551381.0
2016-10-19 10:00:00,40.02,40.05,39.88,39.93,923736.0,36.0464,36.0734,35.9203,35.9653,923736.0
2016-10-19 10:30:00,39.94,39.98,39.8,39.88,692888.0,35.9743,36.0104,35.8482,35.9203,692888.0
2016-10-19 11:00:00,39.88,39.99,39.87,39.97,463419.0,35.9203,36.0194,35.9113,36.0014,463419.0
2016-10-19 11:30:00,39.97,40.0,39.87,39.92,427739.0,36.0014,36.0284,35.9113,35.9563,427739.0
2016-10-19 12:00:00,39.92,40.12,39.87,40.09,513116.0,35.9563,36.1365,35.9113,36.1094,513116.0
2016-10-19 12:30:00,40.1,40.13,40.0,40.02,377385.0,36.1185,36.1455,36.0284,36.0464,377385.0
2016-10-19 13:00:00,40.02,40.27,39.99,40.23,767737.0,36.0464,36.2716,36.0194,36.2355,767737.0
2016-10-19 13:30:00,40.24,40.54,40.22,40.54,933313.0,36.2446,36.5148,36.2265,36.5148,933313.0
2016-10-19 14:00:00,40.53,40.65,40.48,40.48,647863.0,36.5058,36.6138,36.4607,36.4607,647863.0
2016-10-19 14:30:00,40.48,40.51,40.38,40.39,418802.0,36.4607,36.4877,36.3707,36.3797,418802.0
2016-10-19 15:00:00,40.39,40.64,40.38,40.62,1412953.0,36.3797,36.6048,36.3707,36.5868,1412953.0
2016-10-19 15:30:00,40.62,40.91,40.59,40.89,3277576.0,36.5868,36.848,36.5598,36.83,3277576.0
2016-10-20 09:30:00,40.82,41.54,40.73,41.25,2679363.0,36.767,37.4155,36.6859,37.1543,2679363.0
2016-10-20 10:00:00,41.24,41.29,41.08,41.2,1527899.0,37.1453,37.1903,37.0012,37.1092,1527899.0
2016-10-20 10:30:00,41.2,41.26,41.1,41.14,924149.0,37.1092,37.1633,37.0192,37.0552,924149.0
2016-10-20 11:00:00,41.13,41.25,40.93,41.21,945854.0,37.0462,37.1543,36.866,37.1182,945854.0
2016-10-20 11:30:00,41.21,41.26,41.13,41.25,695406.0,37.1182,37.1633,37.0462,37.1543,695406.0
2016-10-20 12:00:00,41.25,41.28,41.18,41.27,595608.0,37.1543,37.1813,37.0912,37.1723,595608.0
2016-10-20 12:30:00,41.26,41.37,41.22,41.27,650747.0,37.1633,37.2624,37.1273,37.1723,650747.0
2016-10-20 13:00:00,41.26,41.27,41.12,41.13,495746.0,37.1633,37.1723,37.0372,37.0462,495746.0
2016-10-20 13:30:00,41.13,41.25,41.08,41.12,355863.0,37.0462,37.1543,37.0012,37.0372,355863.0
2016-10-20 14:00:00,41.11,41.23,41.09,41.23,427084.0,37.0282,37.1363,37.0102,37.1363,427084.0
2016-10-20 14:30:00,41.23,41.25,41.12,41.22,845845.0,37.1363,37.1543,37.0372,37.1273,845845.0
2016-10-20 15:00:00,41.21,41.41,41.18,41.32,824165.0,37.1182,37.2984,37.0912,37.2173,824165.0
2016-10-20 15:30:00,41.32,41.5,41.27,41.44,1911454.0,37.2173,37.3794,37.1723,37.3254,1911454.0
2016-10-21 09:30:00,41.08,41.31,40.88,41.11,1239211.0,37.0012,37.2083,36.821,37.0282,1239211.0
2016-10-21 10:00:00,41.11,41.12,40.85,40.91,677845.0,37.0282,37.0372,36.794,36.848,677845.0
2016-10-21 10:30:00,40.9,40.99,40.83,40.96,726392.0,36.839,36.9201,36.776,36.8931,726392.0
2016-10-21 11:00:00,40.95,41.17,40.9,40.93,452240.0,36.8841,37.0822,36.839,36.866,452240.0
2016-10-21 11:30:00,40.93,41.0,40.8,40.93,445102.0,36.866,36.9291,36.749,36.866,445102.0
2016-10-21 12:00:00,40.93,41.04,40.9,40.98,275041.0,36.866,36.9651,36.839,36.9111,275041.0
2016-10-21 12:30:00,40.98,40.99,40.89,40.91,194023.0,36.9111,36.9201,36.83,36.848,194023.0
2016-10-21 13:00:00,40.91,40.92,40.78,40.79,241566.0,36.848,36.857,36.7309,36.7399,241566.0
2016-10-21 13:30:00,40.79,40.82,40.7,40.7,515900.0,36.7399,36.767,36.6589,36.6589,515900.0
2016-10-21 14:00:00,40.71,40.84,40.66,40.82,474845.0,36.6679,36.785,36.6229,36.767,474845.0
2016-10-21 14:30:00,40.82,40.93,40.8,40.93,413600.0,36.767,36.866,36.749,36.866,413600.0
2016-10-21 15:00:00,40.93,41.05,40.92,41.02,471322.0,36.866,36.9741,36.857,36.9471,471322.0
2016-10-21 15:30:00,41.02,41.23,41.0,41.16,1687419.0,36.9471,37.1363,36.9291,37.0732,1687419.0
2016-10-24 09:30:00,41.39,41.75,41.39,41.5,919522.0,37.2804,37.6046,37.2804,37.3794,919522.0
2016-10-24 10:00:00,41.51,41.52,41.25,41.51,563957.0,37.3885,37.3975,37.1543,37.3885,563957.0
2016-10-24 10:30:00,41.5,41.51,41.25,41.35,342790.0,37.3794,37.3885,37.1543,37.2443,342790.0
2016-10-24 11:00:00,41.36,41.5,41.3,41.37,365741.0,37.2534,37.3794,37.1993,37.2624,365741.0
2016-10-24 11:30:00,41.37,41.48,41.29,41.46,417024.0,37.2624,37.3614,37.1903,37.3434,417024.0
2016-10-24 12:00:00,41.45,41.47,41.35,41.39,238810.0,37.3344,37.3524,37.2443,37.2804,238810.0
2016-10-24 12:30:00,41.38,41.44,41.25,41.41,394848.0,37.2714,37.3254,37.1543,37.2984,394848.0
2016-10-24 13:00:00,41.41,41.45,41.4,41.45,146113.0,37.2984,37.3344,37.2894,37.3344,146113.0
2016-10-24 13:30:00,41.45,41.48,41.42,41.45,254574.0,37.3344,37.3614,37.3074,37.3344,254574.0
2016-10-24 14:00:00,41.44,41.46,41.29,41.3,468548.0,37.3254,37.3434,37.1903,37.1993,468548.0
2016-10-24 14:30:00,41.3,41.31,41.15,41.19,319660.0,37.1993,37.2083,37.0642,37.1002,319660.0
2016-10-24 15:00:00,41.19,41.38,41.18,41.38,645835.0,37.1002,37.2714,37.0912,37.2714,645835.0
2016-10-24 15:30:00,41.38,41.42,41.32,41.36,1239097.0,37.2714,37.3074,37.2173,37.2534,1239097.0
2016-10-25 09:30:00,41.2,41.39,40.98,41.18,853893.0,37.1092,37.2804,36.9111,37.0912,853893.0
2016-10-25 10:00:00,41.19,41.89,41.14,41.45,1263015.0,37.1002,37.7307,37.0552,37.3344,1263015.0
2016-10-25 10:30:00,41.45,41.46,41.04,41.1,758444.0,37.3344,37.3434,36.9651,37.0192,758444.0
2016-10-25 11:00:00,41.1,41.21,41.03,41.09,325412.0,37.0192,37.1182,36.9561,37.0102,325412.0
2016-10-25 11:30:00,41.09,41.2,41.09,41.14,248845.0,37.0102,37.1092,37.0102,37.0552,248845.0
2016-10-25 12:00:00,41.14,41.25,41.09,41.11,315337.0,37.0552,37.1543,37.0102,37.0282,315337.0
2016-10-25 12:30:00,41.1,41.13,41.04,41.11,230959.0,37.0192,37.0462,36.9651,37.0282,230959.0
2016-10-25 13:00:00,41.11,41.12,41.04,41.04,178631.0,37.0282,37.0372,36.9651,36.9651,178631.0
2016-10-25 13:30:00,41.05,41.1,41.04,41.05,205070.0,36.9741,37.0192,36.9651,36.9741,205070.0
2016-10-25 14:00:00,41.04,41.08,40.96,41.03,344221.0,36.9651,37.0012,36.8931,36.9561,344221.0
2016-10-25 14:30:00,41.02,41.07,40.95,40.98,205333.0,36.9471,36.9921,36.8841,36.9111,205333.0
2016-10-25 15:00:00,40.98,41.21,40.95,41.16,1134030.0,36.9111,37.1182,36.8841,37.0732,1134030.0
2016-10-25 15:30:00,41.16,41.23,41.02,41.23,1799667.0,37.0732,37.1363,36.9471,37.1363,1799667.0
2016-10-26 09:30:00,40.15,40.68,40.05,40.59,1607796.0,36.1635,36.6409,36.0734,36.5598,1607796.0
2016-10-26 10:00:00,40.59,40.79,40.44,40.72,1132843.0,36.5598,36.7399,36.4247,36.6769,1132843.0
2016-10-26 10:30:00,40.72,40.98,40.64,40.96,779712.0,36.6769,36.9111,36.6048,36.8931,779712.0
2016-10-26 11:00:00,40.96,41.23,40.91,41.15,709345.0,36.8931,37.1363,36.848,37.0642,709345.0
2016-10-26 11:30:00,41.15,41.43,41.07,41.41,788960.0,37.0642,37.3164,36.9921,37.2984,788960.0
2016-10-26 12:00:00,41.4,41.54,41.35,41.38,687076.0,37.2894,37.4155,37.2443,37.2714,687076.0
2016-10-26 12:30:00,41.38,42.3,41.31,42.26,2460025.0,37.2714,38.1,37.2083,38.064,2460025.0
2016-10-26 13:00:00,42.27,42.41,41.71,41.9,1090161.0,38.073,38.1991,37.5686,37.7397,1090161.0
2016-10-26 13:30:00,41.9,42.03,41.67,41.72,808849.0,37.7397,37.8568,37.5326,37.5776,808849.0
2016-10-26 14:00:00,41.73,41.75,41.51,41.54,531468.0,37.5866,37.6046,37.3885,37.4155,531468.0
2016-10-26 14:30:00,41.55,41.6,41.47,41.52,447785.0,37.4245,37.4695,37.3524,37.3975,447785.0
2016-10-26 15:00:00,41.52,41.52,41.37,41.38,513316.0,37.3975,37.3975,37.2624,37.2714,513316.0
2016-10-26 15:30:00,41.38,41.44,41.3,41.41,1282283.0,37.2714,37.3254,37.1993,37.2984,1282283.0
2016-10-27 09:30:00,41.62,42.25,41.07,41.42,1168817.0,37.4875,38.055,36.9921,37.3074,1168817.0
2016-10-27 10:00:00,41.42,41.46,41.08,41.27,487688.0,37.3074,37.3434,37.0012,37.1723,487688.0
2016-10-27 10:30:00,41.27,41.43,41.08,41.3,880553.0,37.1723,37.3164,37.0012,37.1993,880553.0
2016-10-27 11:00:00,41.3,41.31,40.93,40.96,560532.0,37.1993,37.2083,36.866,36.8931,560532.0
2016-10-27 11:30:00,40.96,41.24,40.92,41.23,484847.0,36.8931,37.1453,36.857,37.1363,484847.0
2016-10-27 12:00:00,41.22,41.74,41.19,41.57,1262403.0,37.1273,37.5956,37.1002,37.4425,1262403.0
2016-10-27 12:30:00,41.56,41.56,41.2,41.29,535588.0,37.4335,37.4335,37.1092,37.1903,535588.0
2016-10-27 13:00:00,41.3,41.6,41.3,41.44,448068.0,37.1993,37.4695,37.1993,37.3254,448068.0
2016-10-27 13:30:00,41.44,41.53,41.29,41.5,430484.0,37.3254,37.4065,37.1903,37.3794,430484.0
2016-10-27 14:00:00,41.5,41.8,41.49,41.73,518216.0,37.3794,37.6497,37.3704,37.5866,518216.0
2016-10-27 14:30:00,41.73,41.8,41.57,41.66,351752.0,37.5866,37.6497,37.4425,37.5236,351752.0
2016-10-27 15:00:00,41.67,41.67,41.45,41.52,473342.0,37.5326,37.5326,37.3344,37.3975,473342.0
2016-10-27 15:30:00,41.51,41.56,41.37,41.48,1006544.0,37.3885,37.4335,37.2624,37.3614,1006544.0
2016-10-28 09:30:00,41.39,41.76,41.17,41.59,876194.0,37.2804,37.6136,37.0822,37.4605,876194.0
2016-10-28 10:00:00,41.61,41.88,41.32,41.73,1031867.0,37.4785,37.7217,37.2173,37.5866,1031867.0
2016-10-28 10:30:00,41.73,41.73,41.51,41.52,481278.0,37.5866,37.5866,37.3885,37.3975,481278.0
2016-10-28 11:00:00,41.53,41.72,41.51,41.59,353743.0,37.4065,37.5776,37.3885,37.4605,353743.0
2016-10-28 11:30:00,41.58,41.68,41.57,41.62,297100.0,37.4515,37.5416,37.4425,37.4875,297100.0
2016-10-28 12:00:00,41.62,41.72,41.59,41.64,216500.0,37.4875,37.5776,37.4605,37.5055,216500.0
2016-10-28 12:30:00,41.65,41.67,41.54,41.58,219570.0,37.5146,37.5326,37.4155,37.4515,219570.0
2016-10-28 13:00:00,41.58,41.65,41.25,41.31,573843.0,37.4515,37.5146,37.1543,37.2083,573843.0
2016-10-28 13:30:00,41.32,41.32,41.03,41.09,550543.0,37.2173,37.2173,36.9561,37.0102,550543.0
2016-10-28 14:00:00,41.09,41.28,41.0,41.21,580889.0,37.0102,37.1813,36.9291,37.1182,580889.0
2016-10-28 14:30:00,41.21,41.43,41.19,41.39,305322.0,37.1182,37.3164,37.1002,37.2804,305322.0
2016-10-28 15:00:00,41.38,41.5,41.22,41.48,442045.0,37.2714,37.3794,37.1273,37.3614,442045.0
2016-10-28 15:30:00,41.47,41.51,41.27,41.34,1150129.0,37.3524,37.3885,37.1723,37.2353,1150129.0
2016-10-31 09:30:00,41.72,41.82,41.51,41.51,1064272.0,37.5776,37.6677,37.3885,37.3885,1064272.0
2016-10-31 10:00:00,41.51,41.52,41.31,41.4,627220.0,37.3885,37.3975,37.2083,37.2894,627220.0
2016-10-31 10:30:00,41.4,41.41,41.14,41.15,650892.0,37.2894,37.2984,37.0552,37.0642,650892.0
2016-10-31 11:00:00,41.15,41.31,41.12,41.3,536317.0,37.0642,37.2083,37.0372,37.1993,536317.0
2016-10-31 11:30:00,41.31,41.57,41.29,41.56,438510.0,37.2083,37.4425,37.1903,37.4335,438510.0
2016-10-31 12:00:00,41.55,41.64,41.44,41.51,321340.0,37.4245,37.5055,37.3254,37.3885,321340.0
2016-10-31 12:30:00,41.5,41.6,41.47,41.55,217402.0,37.3794,37.4695,37.3524,37.4245,217402.0
2016-10-31 13:00:00,41.55,41.63,41.53,41.63,272115.0,37.4245,37.4965,37.4065,37.4965,272115.0
2016-10-31 13:30:00,41.63,41.75,41.63,41.66,331929.0,37.4965,37.6046,37.4965,37.5236,331929.0
2016-10-31 14:00:00,41.66,41.66,41.56,41.59,356203.0,37.5236,37.5236,37.4335,37.4605,356203.0
2016-10-31 14:30:00,41.58,41.71,41.57,41.61,318201.0,37.4515,37.5686,37.4425,37.4785,318201.0
2016-10-31 15:00:00,41.61,41.7,41.55,41.67,484611.0,37.4785,37.5596,37.4245,37.5326,484611.0
2016-10-31 15:30:00,41.67,41.81,41.65,41.77,1911907.0,37.5326,37.6587,37.5146,37.6226,1911907.0
2016-11-01 09:30:00,41.78,42.48,41.77,42.05,1180719.0,37.6316,38.2621,37.6226,37.8748,1180719.0
2016-11-01 10:00:00,42.05,42.18,41.93,41.97,692775.0,37.8748,37.9919,37.7668,37.8028,692775.0
2016-11-01 10:30:00,41.97,42.13,41.82,42.08,574835.0,37.8028,37.9469,37.6677,37.9019,574835.0
2016-11-01 11:00:00,42.08,42.12,41.98,42.03,451298.0,37.9019,37.9379,37.8118,37.8568,451298.0
2016-11-01 11:30:00,42.02,42.09,41.9,41.91,403663.0,37.8478,37.9109,37.7397,37.7487,403663.0
2016-11-01 12:00:00,41.91,42.0,41.85,41.98,413490.0,37.7487,37.8298,37.6947,37.8118,413490.0
2016-11-01 12:30:00,41.98,42.12,41.91,41.98,567015.0,37.8118,37.9379,37.7487,37.8118,567015.0
2016-11-01 13:00:00,41.98,41.99,41.7,41.88,353983.0,37.8118,37.8208,37.5596,37.7217,353983.0
2016-11-01 13:30:00,41.87,41.88,41.68,41.7,523936.0,37.7127,37.7217,37.5416,37.5596,523936.0
2016-11-01 14:00:00,41.7,41.9,41.55,41.88,569239.0,37.5596,37.7397,37.4245,37.7217,569239.0
2016-11-01 14:30:00,41.88,41.96,41.78,41.87,579840.0,37.7217,37.7938,37.6316,37.7127,579840.0
2016-11-01 15:00:00,41.87,41.9,41.64,41.86,821443.0,37.7127,37.7397,37.5055,37.7037,821443.0
2016-11-01 15:30:00,41.86,42.01,41.79,41.89,2109611.0,37.7037,37.8388,37.6407,37.7307,2109611.0
2016-11-02 09:30:00,41.84,42.2,41.72,42.07,1156841.0,37.6857,38.0099,37.5776,37.8929,1156841.0
2016-11-02 10:00:00,42.07,42.27,41.93,42.0,894016.0,37.8929,38.073,37.7668,37.8298,894016.0
2016-11-02 10:30:00,41.99,42.21,41.87,42.18,1524832.0,37.8208,38.019,37.7127,37.9919,1524832.0
2016-11-02 11:00:00,42.18,42.37,42.0,42.02,860802.0,37.9919,38.1631,37.8298,37.8478,860802.0
2016-11-02 11:30:00,42.01,42.13,41.98,42.01,474757.0,37.8388,37.9469,37.8118,37.8388,474757.0
2016-11-02 12:00:00,42.01,42.12,41.95,42.09,406164.0,37.8388,37.9379,37.7848,37.9109,406164.0
2016-11-02 12:30:00,42.09,42.18,42.05,42.14,250542.0,37.9109,37.9919,37.8748,37.9559,250542.0
2016-11-02 13:00:00,42.14,42.18,41.83,41.85,529282.0,37.9559,37.9919,37.6767,37.6947,529282.0
2016-11-02 13:30:00,41.86,42.05,41.8,41.89,399049.0,37.7037,37.8748,37.6497,37.7307,399049.0
2016-11-02 14:00:00,41.89,42.23,41.77,42.05,679640.0,37.7307,38.037,37.6226,37.8748,679640.0
2016-11-02 14:30:00,42.04,42.2,42.01,42.1,643614.0,37.8658,38.0099,37.8388,37.9199,643614.0
2016-11-02 15:00:00,42.1,42.16,42.04,42.1,535492.0,37.9199,37.9739,37.8658,37.9199,535492.0
2016-11-02 15:30:00,42.11,42.11,41.84,41.93,940207.0,37.9289,37.9289,37.6857,37.7668,940207.0
2016-11-03 09:30:00,42.06,42.57,41.89,42.36,1336164.0,37.8838,38.3432,37.7307,38.1541,1336164.0
2016-11-03 10:00:00,42.36,42.45,42.19,42.32,671720.0,38.1541,38.2351,38.0009,38.118,671720.0
2016-11-03 10:30:00,42.33,42.37,42.01,42.02,604166.0,38.127,38.1631,37.8388,37.8478,604166.0
2016-11-03 11:00:00,42.03,42.32,41.93,42.22,404073.0,37.8568,38.118,37.7668,38.028,404073.0
2016-11-03 11:30:00,42.22,42.35,42.06,42.11,378778.0,38.028,38.1451,37.8838,37.9289,378778.0
2016-11-03 12:00:00,42.1,42.16,42.04,42.1,295227.0,37.9199,37.9739,37.8658,37.9199,295227.0
2016-11-03 12:30:00,42.1,42.18,42.04,42.1,441726.0,37.9199,37.9919,37.8658,37.9199,441726.0
2016-11-03 13:00:00,42.1,42.11,41.88,41.97,310070.0,37.9199,37.9289,37.7217,37.8028,310070.0
2016-11-03 13:30:00,41.98,42.09,41.95,42.06,402871.0,37.8118,37.9109,37.7848,37.8838,402871.0
2016-11-03 14:00:00,42.06,42.17,42.03,42.06,400392.0,37.8838,37.9829,37.8568,37.8838,400392.0
2016-11-03 14:30:00,42.06,42.1,41.96,42.04,384349.0,37.8838,37.9199,37.7938,37.8658,384349.0
2016-11-03 15:00:00,42.04,42.12,41.86,41.88,454415.0,37.8658,37.9379,37.7037,37.7217,454415.0
2016-11-03 15:30:00,41.87,41.94,41.77,41.92,1017354.0,37.7127,37.7758,37.6226,37.7577,1017354.0
2016-11-04 09:30:00,41.8,42.42,41.75,42.19,1063094.0,37.6497,38.2081,37.6046,38.0009,1063094.0
2016-11-04 10:00:00,42.2,42.66,42.2,42.57,976382.0,38.0099,38.4243,38.0099,38.3432,976382.0
2016-11-04 10:30:00,42.57,42.72,42.42,42.65,818739.0,38.3432,38.4783,38.2081,38.4153,818739.0
2016-11-04 11:00:00,42.65,42.89,42.64,42.8,658244.0,38.4153,38.6314,38.4063,38.5504,658244.0
2016-11-04 11:30:00,42.81,42.82,42.6,42.66,457637.0,38.5594,38.5684,38.3702,38.4243,457637.0
2016-11-04 12:00:00,42.66,42.95,42.65,42.93,424634.0,38.4243,38.6855,38.4153,38.6675,424634.0
2016-11-04 12:30:00,42.93,42.98,42.87,42.89,479335.0,38.6675,38.7125,38.6134,38.6314,479335.0
2016-11-04 13:00:00,42.89,43.15,42.87,43.08,695783.0,38.6314,38.8656,38.6134,38.8026,695783.0
2016-11-04 13:30:00,43.09,43.24,43.05,43.11,522454.0,38.8116,38.9467,38.7755,38.8296,522454.0
2016-11-04 14:00:00,43.11,43.15,43.02,43.12,458203.0,38.8296,38.8656,38.7485,38.8386,458203.0
2016-11-04 14:30:00,43.11,43.12,43.0,43.06,908824.0,38.8296,38.8386,38.7305,38.7846,908824.0
2016-11-04 15:00:00,43.05,43.06,42.92,42.96,691207.0,38.7755,38.7846,38.6585,38.6945,691207.0
2016-11-04 15:30:00,42.96,42.96,42.76,42.87,1340805.0,38.6945,38.6945,38.5143,38.6134,1340805.0
2016-11-07 09:30:00,43.4,43.5,43.03,43.5,1115195.0,39.0908,39.1809,38.7575,39.1809,1115195.0
2016-11-07 10:00:00,43.51,43.82,43.51,43.82,861467.0,39.1899,39.4691,39.1899,39.4691,861467.0
2016-11-07 10:30:00,43.82,43.93,43.74,43.91,802161.0,39.4691,39.5682,39.397,39.5502,802161.0
2016-11-07 11:00:00,43.92,43.96,43.84,43.96,659409.0,39.5592,39.5952,39.4871,39.5952,659409.0
2016-11-07 11:30:00,43.96,44.2,43.95,44.19,752048.0,39.5952,39.8114,39.5862,39.8024,752048.0
2016-11-07 12:00:00,44.19,44.31,44.18,44.2,580459.0,39.8024,39.9104,39.7934,39.8114,580459.0
2016-11-07 12:30:00,44.2,44.25,44.06,44.24,857952.0,39.8114,39.8564,39.6853,39.8474,857952.0
2016-11-07 13:00:00,44.25,44.29,44.14,44.23,452659.0,39.8564,39.8924,39.7573,39.8384,452659.0
2016-11-07 13:30:00,44.23,44.62,44.21,44.43,822163.0,39.8384,40.1897,39.8204,40.0185,822163.0
2016-11-07 14:00:00,44.42,44.45,44.16,44.17,594148.0,40.0095,40.0365,39.7753,39.7843,594148.0
2016-11-07 14:30:00,44.17,44.23,44.01,44.05,498280.0,39.7843,39.8384,39.6402,39.6763,498280.0
2016-11-07 15:00:00,44.05,44.06,43.97,44.0,600317.0,39.6763,39.6853,39.6042,39.6312,600317.0
2016-11-07 15:30:00,44.0,44.22,43.93,44.2,1702804.0,39.6312,39.8294,39.5682,39.8114,1702804.0
2016-11-08 09:30:00,43.63,43.99,43.41,43.43,876297.0,39.4767,39.8024,39.2776,39.2957,876297.0
2016-11-08 10:00:00,43.44,43.44,43.18,43.31,756000.0,39.3048,39.3048,39.0695,39.1871,756000.0
2016-11-08 10:30:00,43.3,43.38,43.13,43.36,458403.0,39.1781,39.2505,39.0243,39.2324,458403.0
2016-11-08 11:00:00,43.36,43.73,43.34,43.59,378190.0,39.2324,39.5671,39.2143,39.4405,378190.0
2016-11-08 11:30:00,43.59,43.95,43.57,43.91,867995.0,39.4405,39.7662,39.4224,39.73,867995.0
2016-11-08 12:00:00,43.9,43.96,43.87,43.88,283516.0,39.721,39.7753,39.6938,39.7029,283516.0
2016-11-08 12:30:00,43.88,44.13,43.81,44.06,442881.0,39.7029,39.9291,39.6395,39.8657,442881.0
2016-11-08 13:00:00,44.05,44.06,43.89,43.98,308782.0,39.8567,39.8657,39.7119,39.7934,308782.0
2016-11-08 13:30:00,43.98,44.04,43.9,44.01,352897.0,39.7934,39.8476,39.721,39.8205,352897.0
2016-11-08 14:00:00,44.01,44.29,43.99,44.27,547954.0,39.8205,40.0738,39.8024,40.0557,547954.0
2016-11-08 14:30:00,44.27,44.29,44.09,44.19,533611.0,40.0557,40.0738,39.8929,39.9834,533611.0
2016-11-08 15:00:00,44.19,44.6,44.17,44.55,904285.0,39.9834,40.3543,39.9653,40.3091,904285.0
2016-11-08 15:30:00,44.56,44.64,44.45,44.53,1615235.0,40.3181,40.3905,40.2186,40.291,1615235.0
2016-11-09 09:30:00,43.7,44.98,43.57,44.73,1821756.0,39.54,40.6982,39.4224,40.472,1821756.0
2016-11-09 10:00:00,44.73,44.84,44.59,44.83,1019812.0,40.472,40.5715,40.3453,40.5624,1019812.0
2016-11-09 10:30:00,44.84,44.84,44.32,44.42,811648.0,40.5715,40.5715,40.101,40.1915,811648.0
2016-11-09 11:00:00,44.42,44.97,44.42,44.96,900164.0,40.1915,40.6891,40.1915,40.6801,900164.0
2016-11-09 11:30:00,44.96,45.25,44.95,45.09,1028310.0,40.6801,40.9425,40.671,40.7977,1028310.0
2016-11-09 12:00:00,45.1,45.1,44.73,44.96,382513.0,40.8067,40.8067,40.472,40.6801,382513.0
2016-11-09 12:30:00,44.95,45.17,44.87,45.14,449517.0,40.671,40.8701,40.5986,40.8429,449517.0
2016-11-09 13:00:00,45.14,45.18,44.98,45.02,425412.0,40.8429,40.8791,40.6982,40.7343,425412.0
2016-11-09 13:30:00,45.02,45.2,44.97,45.1,521238.0,40.7343,40.8972,40.6891,40.8067,521238.0
2016-11-09 14:00:00,45.1,45.28,45.05,45.22,469335.0,40.8067,40.9696,40.7615,40.9153,469335.0
2016-11-09 14:30:00,45.23,45.45,45.22,45.36,570701.0,40.9244,41.1234,40.9153,41.042,570701.0
2016-11-09 15:00:00,45.35,45.49,45.3,45.35,1152663.0,41.0329,41.1596,40.9877,41.0329,1152663.0
2016-11-09 15:30:00,45.36,45.38,45.09,45.25,1657719.0,41.042,41.0601,40.7977,40.9425,1657719.0
2016-11-10 09:30:00,45.39,46.13,45.38,45.94,1631018.0,41.0691,41.7387,41.0601,41.5668,1631018.0
2016-11-10 10:00:00,45.94,45.98,45.52,45.59,1317033.0,41.5668,41.603,41.1868,41.2501,1317033.0
2016-11-10 10:30:00,45.58,45.7,45.28,45.34,1355956.0,41.241,41.3496,40.9696,41.0239,1355956.0
2016-11-10 11:00:00,45.33,45.48,45.14,45.17,1962264.0,41.0148,41.1506,40.8429,40.8701,1962264.0
2016-11-10 11:30:00,45.16,45.37,44.97,45.26,1651398.0,40.861,41.051,40.6891,40.9515,1651398.0
2016-11-10 12:00:00,45.26,45.48,45.16,45.26,1453279.0,40.9515,41.1506,40.861,40.9515,1453279.0
2016-11-10 12:30:00,45.26,45.58,45.24,45.51,988481.0,40.9515,41.241,40.9334,41.1777,988481.0
2016-11-10 13:00:00,45.52,45.75,45.41,45.73,794711.0,41.1868,41.3949,41.0872,41.3768,794711.0
2016-11-10 13:30:00,45.74,45.95,45.73,45.91,923948.0,41.3858,41.5758,41.3768,41.5396,923948.0
2016-11-10 14:00:00,45.91,46.02,45.6,45.71,1122571.0,41.5396,41.6392,41.2591,41.3587,1122571.0
2016-11-10 14:30:00,45.71,45.87,45.59,45.84,653009.0,41.3587,41.5034,41.2501,41.4763,653009.0
2016-11-10 15:00:00,45.84,45.85,45.71,45.8,527194.0,41.4763,41.4853,41.3587,41.4401,527194.0
2016-11-10 15:30:00,45.8,45.99,45.61,45.95,2577665.0,41.4401,41.612,41.2682,41.5758,2577665.0
2016-11-11 09:30:00,45.75,45.95,45.52,45.59,1023070.0,41.3949,41.5758,41.1868,41.2501,1023070.0
2016-11-11 10:00:00,45.59,45.66,45.4,45.41,1241759.0,41.2501,41.3134,41.0782,41.0872,1241759.0
2016-11-11 10:30:00,45.4,45.69,45.26,45.63,661011.0,41.0782,41.3406,40.9515,41.2863,661011.0
2016-11-11 11:00:00,45.62,45.62,45.28,45.3,496502.0,41.2772,41.2772,40.9696,40.9877,496502.0
2016-11-11 11:30:00,45.29,45.64,45.28,45.61,519507.0,40.9786,41.2953,40.9696,41.2682,519507.0
2016-11-11 12:00:00,45.62,45.68,45.55,45.55,402258.0,41.2772,41.3315,41.2139,41.2139,402258.0
2016-11-11 12:30:00,45.56,45.7,45.46,45.68,330505.0,41.2229,41.3496,41.1325,41.3315,330505.0
2016-11-11 13:00:00,45.67,45.79,45.64,45.7,664716.0,41.3225,41.431,41.2953,41.3496,664716.0
2016-11-11 13:30:00,45.7,45.82,45.68,45.79,421295.0,41.3496,41.4582,41.3315,41.431,421295.0
2016-11-11 14:00:00,45.79,45.94,45.75,45.9,317873.0,41.431,41.5668,41.3949,41.5306,317873.0
2016-11-11 14:30:00,45.89,46.03,45.83,46.0,397562.0,41.5215,41.6482,41.4672,41.6211,397562.0
2016-11-11 15:00:00,46.0,46.09,45.97,46.01,509584.0,41.6211,41.7025,41.5939,41.6301,509584.0
2016-11-11 15:30:00,46.01,46.38,46.01,46.37,1758982.0,41.6301,41.9649,41.6301,41.9558,1758982.0
2016-11-14 09:30:00,46.62,47.09,46.6,47.0,1201404.0,42.182,42.6073,42.1639,42.5259,1201404.0
2016-11-14 10:00:00,47.0,47.12,46.88,46.97,820351.0,42.5259,42.6344,42.4173,42.4987,820351.0
2016-11-14 10:30:00,46.97,47.03,46.89,46.97,899244.0,42.4987,42.553,42.4263,42.4987,899244.0
2016-11-14 11:00:00,46.98,47.01,46.84,46.96,608688.0,42.5078,42.5349,42.3811,42.4897,608688.0
2016-11-14 11:30:00,46.96,47.02,46.93,46.97,701352.0,42.4897,42.544,42.4625,42.4987,701352.0
2016-11-14 12:00:00,46.98,47.02,46.9,46.98,1006753.0,42.5078,42.544,42.4354,42.5078,1006753.0
2016-11-14 12:30:00,46.99,47.08,46.91,47.03,631533.0,42.5168,42.5982,42.4444,42.553,631533.0
2016-11-14 13:00:00,47.03,47.09,46.97,47.04,556269.0,42.553,42.6073,42.4987,42.5621,556269.0
2016-11-14 13:30:00,47.04,47.11,46.91,46.94,603039.0,42.5621,42.6254,42.4444,42.4716,603039.0
2016-11-14 14:00:00,46.94,47.1,46.89,47.06,529505.0,42.4716,42.6163,42.4263,42.5802,529505.0
2016-11-14 14:30:00,47.06,47.15,47.0,47.15,540720.0,42.5802,42.6616,42.5259,42.6616,540720.0
2016-11-14 15:00:00,47.14,47.35,47.1,47.34,722295.0,42.6525,42.8425,42.6163,42.8335,722295.0
2016-11-14 15:30:00,47.34,47.48,47.33,47.46,1671762.0,42.8335,42.9602,42.8244,42.9421,1671762.0
2016-11-15 09:30:00,49.02,49.24,47.14,47.44,3524081.0,44.3536,44.5526,42.6525,42.924,3524081.0
2016-11-15 10:00:00,47.43,47.75,47.0,47.19,1730884.0,42.9149,43.2045,42.5259,42.6978,1730884.0
2016-11-15 10:30:00,47.2,47.84,47.19,47.79,1019992.0,42.7068,43.2859,42.6978,43.2407,1019992.0
2016-11-15 11:00:00,47.79,47.82,47.4,47.5,752067.0,43.2407,43.2678,42.8878,42.9783,752067.0
2016-11-15 11:30:00,47.5,47.7,47.5,47.65,525192.0,42.9783,43.1592,42.9783,43.114,525192.0
2016-11-15 12:00:00,47.64,47.75,47.52,47.53,476802.0,43.1049,43.2045,42.9964,43.0054,476802.0
2016-11-15 12:30:00,47.52,47.55,47.37,47.41,579164.0,42.9964,43.0235,42.8606,42.8968,579164.0
2016-11-15 13:00:00,47.4,47.56,47.39,47.4,474791.0,42.8878,43.0326,42.8787,42.8878,474791.0
2016-11-15 13:30:00,47.39,47.54,47.3,47.49,487151.0,42.8787,43.0145,42.7973,42.9692,487151.0
2016-11-15 14:00:00,47.49,47.62,47.4,47.62,573373.0,42.9692,43.0868,42.8878,43.0868,573373.0
2016-11-15 14:30:00,47.62,47.75,47.59,47.66,812973.0,43.0868,43.2045,43.0597,43.123,812973.0
2016-11-15 15:00:00,47.66,47.77,47.62,47.73,723739.0,43.123,43.2226,43.0868,43.1864,723739.0
2016-11-15 15:30:00,47.72,47.73,47.55,47.65,1367744.0,43.1773,43.1864,43.0235,43.114,1367744.0
2016-11-16 09:30:00,47.59,47.74,47.3,47.49,926648.0,43.0597,43.1954,42.7973,42.9692,926648.0
2016-11-16 10:00:00,47.5,47.56,47.26,47.35,520424.0,42.9783,43.0326,42.7611,42.8425,520424.0
2016-11-16 10:30:00,47.33,47.36,47.16,47.22,486872.0,42.8244,42.8516,42.6706,42.7249,486872.0
2016-11-16 11:00:00,47.23,47.38,47.23,47.36,395537.0,42.734,42.8697,42.734,42.8516,395537.0
2016-11-16 11:30:00,47.36,47.39,47.17,47.29,378688.0,42.8516,42.8787,42.6797,42.7883,378688.0
2016-11-16 12:00:00,47.29,47.44,47.22,47.37,357552.0,42.7883,42.924,42.7249,42.8606,357552.0
2016-11-16 12:30:00,47.36,47.51,47.32,47.41,322350.0,42.8516,42.9873,42.8154,42.8968,322350.0
2016-11-16 13:00:00,47.41,47.51,47.28,47.29,369882.0,42.8968,42.9873,42.7792,42.7883,369882.0
2016-11-16 13:30:00,47.3,47.43,47.26,47.38,258514.0,42.7973,42.9149,42.7611,42.8697,258514.0
2016-11-16 14:00:00,47.39,47.46,47.31,47.4,299959.0,42.8787,42.9421,42.8064,42.8878,299959.0
2016-11-16 14:30:00,47.4,47.43,47.3,47.33,284219.0,42.8878,42.9149,42.7973,42.8244,284219.0
2016-11-16 15:00:00,47.34,47.45,47.32,47.34,380777.0,42.8335,42.933,42.8154,42.8335,380777.0
2016-11-16 15:30:00,47.34,47.44,47.31,47.38,934457.0,42.8335,42.924,42.8064,42.8697,934457.0
2016-11-17 09:30:00,47.41,48.18,47.21,48.13,1040919.0,42.8968,43.5935,42.7159,43.5483,1040919.0
2016-11-17 10:00:00,48.14,48.14,47.83,48.0,749125.0,43.5573,43.5573,43.2769,43.4307,749125.0
2016-11-17 10:30:00,47.99,47.99,47.67,47.7,632210.0,43.4216,43.4216,43.1321,43.1592,632210.0
2016-11-17 11:00:00,47.7,47.86,47.66,47.75,626785.0,43.1592,43.304,43.123,43.2045,626785.0
2016-11-17 11:30:00,47.76,48.2,47.75,48.14,522302.0,43.2135,43.6116,43.2045,43.5573,522302.0
2016-11-17 12:00:00,48.15,48.28,48.09,48.22,792470.0,43.5664,43.684,43.5121,43.6297,792470.0
2016-11-17 12:30:00,48.22,48.43,48.21,48.4,413454.0,43.6297,43.8197,43.6207,43.7926,413454.0
2016-11-17 13:00:00,48.41,48.47,48.34,48.38,313852.0,43.8016,43.8559,43.7383,43.7745,313852.0
2016-11-17 13:30:00,48.38,48.42,48.29,48.29,324477.0,43.7745,43.8107,43.6931,43.6931,324477.0
2016-11-17 14:00:00,48.28,48.43,48.27,48.36,373939.0,43.684,43.8197,43.675,43.7564,373939.0
2016-11-17 14:30:00,48.36,48.37,48.29,48.3,390008.0,43.7564,43.7654,43.6931,43.7021,390008.0
2016-11-17 15:00:00,48.3,48.5,48.29,48.49,491247.0,43.7021,43.8831,43.6931,43.874,491247.0
2016-11-17 15:30:00,48.5,48.53,48.34,48.51,931465.0,43.8831,43.9102,43.7383,43.8921,931465.0
2016-11-18 09:30:00,48.8,48.98,48.27,48.53,1030437.0,44.1545,44.3174,43.675,43.9102,1030437.0
2016-11-18 10:00:00,48.54,48.61,48.25,48.49,802967.0,43.9193,43.9826,43.6569,43.874,802967.0
2016-11-18 10:30:00,48.48,48.8,48.42,48.73,461869.0,43.865,44.1545,43.8107,44.0912,461869.0
2016-11-18 11:00:00,48.73,48.93,48.61,48.66,588788.0,44.0912,44.2721,43.9826,44.0278,588788.0
2016-11-18 11:30:00,48.66,48.76,48.52,48.54,272463.0,44.0278,44.1183,43.9012,43.9193,272463.0
2016-11-18 12:00:00,48.55,48.61,48.5,48.59,262027.0,43.9283,43.9826,43.8831,43.9645,262027.0
2016-11-18 12:30:00,48.6,48.83,48.53,48.83,245441.0,43.9736,44.1817,43.9102,44.1817,245441.0
2016-11-18 13:00:00,48.84,48.95,48.81,48.83,339320.0,44.1907,44.2902,44.1636,44.1817,339320.0
2016-11-18 13:30:00,48.82,48.88,48.81,48.88,240218.0,44.1726,44.2269,44.1636,44.2269,240218.0
2016-11-18 14:00:00,48.88,48.92,48.81,48.87,343304.0,44.2269,44.2631,44.1636,44.2178,343304.0
2016-11-18 14:30:00,48.86,48.88,48.76,48.85,290382.0,44.2088,44.2269,44.1183,44.1998,290382.0
2016-11-18 15:00:00,48.85,48.96,48.74,48.91,521451.0,44.1998,44.2993,44.1002,44.254,521451.0
2016-11-18 15:30:00,48.91,48.94,48.85,48.91,1050619.0,44.254,44.2812,44.1998,44.254,1050619.0
2016-11-21 09:30:00,48.98,49.08,48.57,48.78,911512.0,44.3174,44.4079,43.9464,44.1364,911512.0
2016-11-21 10:00:00,48.77,49.17,48.75,48.84,763779.0,44.1274,44.4893,44.1093,44.1907,763779.0
2016-11-21 10:30:00,48.83,48.93,48.79,48.86,416659.0,44.1817,44.2721,44.1455,44.2088,416659.0
2016-11-21 11:00:00,48.87,48.99,48.83,48.91,402141.0,44.2178,44.3264,44.1817,44.254,402141.0
2016-11-21 11:30:00,48.91,48.91,48.79,48.83,491154.0,44.254,44.254,44.1455,44.1817,491154.0
2016-11-21 12:00:00,48.83,48.83,48.57,48.58,500851.0,44.1817,44.1817,43.9464,43.9555,500851.0
2016-11-21 12:30:00,48.58,48.61,48.51,48.58,667792.0,43.9555,43.9826,43.8921,43.9555,667792.0
2016-11-21 13:00:00,48.58,48.68,48.51,48.63,620156.0,43.9555,44.0459,43.8921,44.0007,620156.0
2016-11-21 13:30:00,48.63,48.72,48.63,48.65,403649.0,44.0007,44.0821,44.0007,44.0188,403649.0
2016-11-21 14:00:00,48.65,48.68,48.57,48.6,330999.0,44.0188,44.0459,43.9464,43.9736,330999.0
2016-11-21 14:30:00,48.61,48.64,48.58,48.61,547879.0,43.9826,44.0097,43.9555,43.9826,547879.0
2016-11-21 15:00:00,48.61,48.63,48.53,48.61,581275.0,43.9826,44.0007,43.9102,43.9826,581275.0
2016-11-21 15:30:00,48.61,48.63,48.56,48.61,1216785.0,43.9826,44.0007,43.9374,43.9826,1216785.0
2016-11-22 09:30:00,48.84,49.3,48.84,49.01,1178893.0,44.1907,44.6069,44.1907,44.3445,1178893.0
2016-11-22 10:00:00,49.01,49.05,48.94,48.98,597969.0,44.3445,44.3807,44.2812,44.3174,597969.0
2016-11-22 10:30:00,48.99,49.02,48.87,48.87,631743.0,44.3264,44.3536,44.2178,44.2178,631743.0
2016-11-22 11:00:00,48.88,49.03,48.87,49.0,634878.0,44.2269,44.3626,44.2178,44.3355,634878.0
2016-11-22 11:30:00,49.0,49.01,48.84,48.92,426566.0,44.3355,44.3445,44.1907,44.2631,426566.0
2016-11-22 12:00:00,48.91,49.01,48.88,49.0,386869.0,44.254,44.3445,44.2269,44.3355,386869.0
2016-11-22 12:30:00,49.0,49.24,48.98,49.15,827416.0,44.3355,44.5526,44.3174,44.4712,827416.0
2016-11-22 13:00:00,49.16,49.17,49.03,49.06,457184.0,44.4802,44.4893,44.3626,44.3898,457184.0
2016-11-22 13:30:00,49.06,49.1,48.98,49.0,403918.0,44.3898,44.426,44.3174,44.3355,403918.0
2016-11-22 14:00:00,48.99,49.01,48.91,48.92,409001.0,44.3264,44.3445,44.254,44.2631,409001.0
2016-11-22 14:30:00,48.93,48.94,48.75,48.83,453520.0,44.2721,44.2812,44.1093,44.1817,453520.0
2016-11-22 15:00:00,48.83,48.86,48.78,48.8,559584.0,44.1817,44.2088,44.1364,44.1545,559584.0
2016-11-22 15:30:00,48.8,48.96,48.76,48.89,1081752.0,44.1545,44.2993,44.1183,44.2359,1081752.0
2016-11-23 09:30:00,48.79,48.99,48.63,48.79,620129.0,44.1455,44.3264,44.0007,44.1455,620129.0
2016-11-23 10:00:00,48.79,49.01,48.72,48.87,506111.0,44.1455,44.3445,44.0821,44.2178,506111.0
2016-11-23 10:30:00,48.87,48.98,48.85,48.87,289239.0,44.2178,44.3174,44.1998,44.2178,289239.0
2016-11-23 11:00:00,48.87,49.0,48.82,48.98,290596.0,44.2178,44.3355,44.1726,44.3174,290596.0
2016-11-23 11:30:00,48.98,49.11,48.94,49.1,290255.0,44.3174,44.435,44.2812,44.426,290255.0
2016-11-23 12:00:00,49.1,49.19,49.04,49.17,254806.0,44.426,44.5074,44.3717,44.4893,254806.0
2016-11-23 12:30:00,49.18,49.27,49.16,49.22,301305.0,44.4983,44.5798,44.4802,44.5345,301305.0
2016-11-23 13:00:00,49.22,49.23,49.13,49.14,215777.0,44.5345,44.5436,44.4531,44.4621,215777.0
2016-11-23 13:30:00,49.13,49.25,49.1,49.22,232344.0,44.4531,44.5617,44.426,44.5345,232344.0
2016-11-23 14:00:00,49.2,49.24,49.11,49.17,166909.0,44.5164,44.5526,44.435,44.4893,166909.0
2016-11-23 14:30:00,49.16,49.2,49.12,49.16,184183.0,44.4802,44.5164,44.4441,44.4802,184183.0
2016-11-23 15:00:00,49.16,49.24,49.12,49.19,218341.0,44.4802,44.5526,44.4441,44.5074,218341.0
2016-11-23 15:30:00,49.19,49.29,49.11,49.2,608135.0,44.5074,44.5979,44.435,44.5164,608135.0
2016-11-25 09:30:00,49.17,49.28,48.89,49.21,439149.0,44.4893,44.5888,44.2359,44.5255,439149.0
2016-11-25 10:00:00,49.2,49.23,49.11,49.16,345236.0,44.5164,44.5436,44.435,44.4802,345236.0
2016-11-25 10:30:00,49.15,49.38,49.14,49.34,300797.0,44.4712,44.6793,44.4621,44.6431,300797.0
2016-11-25 11:00:00,49.33,49.41,49.31,49.38,142830.0,44.6341,44.7064,44.616,44.6793,142830.0
2016-11-25 11:30:00,49.38,49.41,49.34,49.38,109547.0,44.6793,44.7064,44.6431,44.6793,109547.0
2016-11-25 12:00:00,49.38,49.38,49.22,49.24,177223.0,44.6793,44.6793,44.5345,44.5526,177223.0
2016-11-25 12:30:00,49.25,49.25,49.14,49.22,405958.0,44.5617,44.5617,44.4621,44.5345,405958.0
2016-11-28 09:30:00,49.08,49.35,48.96,49.28,609101.0,44.4079,44.6522,44.2993,44.5888,609101.0
2016-11-28 10:00:00,49.27,49.31,48.94,49.03,728938.0,44.5798,44.616,44.2812,44.3626,728938.0
2016-11-28 10:30:00,49.03,49.1,48.71,48.72,450116.0,44.3626,44.426,44.0731,44.0821,450116.0
2016-11-28 11:00:00,48.71,48.9,48.64,48.8,319810.0,44.0731,44.245,44.0097,44.1545,319810.0
2016-11-28 11:30:00,48.8,48.96,48.76,48.83,360024.0,44.1545,44.2993,44.1183,44.1817,360024.0
2016-11-28 12:00:00,48.83,48.94,48.8,48.82,275066.0,44.1817,44.2812,44.1545,44.1726,275066.0
2016-11-28 12:30:00,48.82,48.99,48.82,48.97,258660.0,44.1726,44.3264,44.1726,44.3083,258660.0
2016-11-28 13:00:00,48.97,48.99,48.74,48.76,500433.0,44.3083,44.3264,44.1002,44.1183,500433.0
2016-11-28 13:30:00,48.76,48.8,48.73,48.74,617587.0,44.1183,44.1545,44.0912,44.1002,617587.0
2016-11-28 14:00:00,48.74,48.76,48.62,48.63,751075.0,44.1002,44.1183,43.9916,44.0007,751075.0
2016-11-28 14:30:00,48.63,48.69,48.59,48.64,562622.0,44.0007,44.055,43.9645,44.0097,562622.0
2016-11-28 15:00:00,48.64,48.72,48.63,48.65,630593.0,44.0097,44.0821,44.0007,44.0188,630593.0
2016-11-28 15:30:00,48.65,48.72,48.48,48.5,1872310.0,44.0188,44.0821,43.865,43.8831,1872310.0
2016-11-29 09:30:00,48.53,48.71,48.23,48.52,761707.0,43.9102,44.0731,43.6388,43.9012,761707.0
2016-11-29 10:00:00,48.52,48.79,48.49,48.68,580364.0,43.9012,44.1455,43.874,44.0459,580364.0
2016-11-29 10:30:00,48.68,48.9,48.65,48.9,536146.0,44.0459,44.245,44.0188,44.245,536146.0
2016-11-29 11:00:00,48.9,48.96,48.8,48.89,381546.0,44.245,44.2993,44.1545,44.2359,381546.0
2016-11-29 11:30:00,48.88,48.92,48.83,48.87,380617.0,44.2269,44.2631,44.1817,44.2178,380617.0
2016-11-29 12:00:00,48.87,48.95,48.84,48.89,288156.0,44.2178,44.2902,44.1907,44.2359,288156.0
2016-11-29 12:30:00,48.88,48.93,48.81,48.93,247001.0,44.2269,44.2721,44.1636,44.2721,247001.0
2016-11-29 13:00:00,48.93,49.05,48.79,48.82,329842.0,44.2721,44.3807,44.1455,44.1726,329842.0
2016-11-29 13:30:00,48.84,48.9,48.74,48.88,278422.0,44.1907,44.245,44.1002,44.2269,278422.0
2016-11-29 14:00:00,48.88,48.89,48.79,48.82,303593.0,44.2269,44.2359,44.1455,44.1726,303593.0
2016-11-29 14:30:00,48.82,48.86,48.76,48.76,304817.0,44.1726,44.2088,44.1183,44.1183,304817.0
2016-11-29 15:00:00,48.76,48.78,48.7,48.74,354393.0,44.1183,44.1364,44.064,44.1002,354393.0
2016-11-29 15:30:00,48.74,48.75,48.56,48.6,1090240.0,44.1002,44.1093,43.9374,43.9736,1090240.0
2016-11-30 09:30:00,47.55,48.75,46.85,48.48,1723117.0,43.0235,44.1093,42.3901,43.865,1723117.0
2016-11-30 10:00:00,48.49,48.69,48.42,48.56,779552.0,43.874,44.055,43.8107,43.9374,779552.0
2016-11-30 10:30:00,48.57,48.57,48.33,48.48,686578.0,43.9464,43.9464,43.7293,43.865,686578.0
2016-11-30 11:00:00,48.48,48.56,48.39,48.46,587356.0,43.865,43.9374,43.7835,43.8469,587356.0
2016-11-30 11:30:00,48.46,48.63,48.38,48.54,438285.0,43.8469,44.0007,43.7745,43.9193,438285.0
2016-11-30 12:00:00,48.54,48.56,48.43,48.45,376923.0,43.9193,43.9374,43.8197,43.8378,376923.0
2016-11-30 12:30:00,48.46,48.47,48.34,48.42,316398.0,43.8469,43.8559,43.7383,43.8107,316398.0
2016-11-30 13:00:00,48.42,48.58,48.42,48.48,306954.0,43.8107,43.9555,43.8107,43.865,306954.0
2016-11-30 13:30:00,48.49,48.55,48.44,48.48,274905.0,43.874,43.9283,43.8288,43.865,274905.0
2016-11-30 14:00:00,48.48,48.51,48.32,48.43,435571.0,43.865,43.8921,43.7202,43.8197,435571.0
2016-11-30 14:30:00,48.43,48.43,48.26,48.34,308761.0,43.8197,43.8197,43.6659,43.7383,308761.0
2016-11-30 15:00:00,48.34,48.43,48.25,48.38,452768.0,43.7383,43.8197,43.6569,43.7745,452768.0
2016-11-30 15:30:00,48.39,48.39,48.2,48.21,1036573.0,43.7835,43.7835,43.6116,43.6207,1036573.0
2016-12-01 09:30:00,47.96,48.49,47.77,48.35,854069.0,43.3945,43.874,43.2226,43.7474,854069.0
2016-12-01 10:00:00,48.33,48.94,48.33,48.81,664811.0,43.7293,44.2812,43.7293,44.1636,664811.0
2016-12-01 10:30:00,48.82,48.82,48.34,48.36,712050.0,44.1726,44.1726,43.7383,43.7564,712050.0
2016-12-01 11:00:00,48.36,48.45,48.03,48.2,736275.0,43.7564,43.8378,43.4578,43.6116,736275.0
2016-12-01 11:30:00,48.19,48.21,47.89,47.97,774245.0,43.6026,43.6207,43.3311,43.4035,774245.0
2016-12-01 12:00:00,47.98,48.05,47.84,48.04,548667.0,43.4126,43.4759,43.2859,43.4669,548667.0
2016-12-01 12:30:00,48.04,48.08,47.86,47.99,419084.0,43.4669,43.5031,43.304,43.4216,419084.0
2016-12-01 13:00:00,47.99,48.0,47.81,47.87,360519.0,43.4216,43.4307,43.2588,43.313,360519.0
2016-12-01 13:30:00,47.88,47.96,47.63,47.72,468342.0,43.3221,43.3945,43.0959,43.1773,468342.0
2016-12-01 14:00:00,47.72,47.98,47.72,47.91,357579.0,43.1773,43.4126,43.1773,43.3492,357579.0
2016-12-01 14:30:00,47.91,48.1,47.89,48.09,362645.0,43.3492,43.5211,43.3311,43.5121,362645.0
2016-12-01 15:00:00,48.08,48.12,47.67,47.7,709153.0,43.5031,43.5392,43.1321,43.1592,709153.0
2016-12-01 15:30:00,47.69,47.79,47.6,47.77,1700613.0,43.1502,43.2407,43.0687,43.2226,1700613.0
2016-12-02 09:30:00,48.33,48.94,47.89,48.9,1665943.0,43.7293,44.2812,43.3311,44.245,1665943.0
2016-12-02 10:00:00,48.89,48.91,48.4,48.62,826527.0,44.2359,44.254,43.7926,43.9916,826527.0
2016-12-02 10:30:00,48.63,48.65,48.3,48.5,809675.0,44.0007,44.0188,43.7021,43.8831,809675.0
2016-12-02 11:00:00,48.5,48.87,48.48,48.74,719304.0,43.8831,44.2178,43.865,44.1002,719304.0
2016-12-02 11:30:00,48.74,48.75,48.51,48.56,445488.0,44.1002,44.1093,43.8921,43.9374,445488.0
2016-12-02 12:00:00,48.56,48.61,48.47,48.5,376703.0,43.9374,43.9826,43.8559,43.8831,376703.0
2016-12-02 12:30:00,48.5,48.62,48.36,48.6,582216.0,43.8831,43.9916,43.7564,43.9736,582216.0
2016-12-02 13:00:00,48.59,48.64,48.52,48.58,261972.0,43.9645,44.0097,43.9012,43.9555,261972.0
2016-12-02 13:30:00,48.57,48.59,48.44,48.45,347249.0,43.9464,43.9645,43.8288,43.8378,347249.0
2016-12-02 14:00:00,48.46,48.49,48.36,48.47,263947.0,43.8469,43.874,43.7564,43.8559,263947.0
2016-12-02 14:30:00,48.47,48.48,48.36,48.43,381636.0,43.8559,43.865,43.7564,43.8197,381636.0
2016-12-02 15:00:00,48.43,48.43,48.22,48.24,456264.0,43.8197,43.8197,43.6297,43.6478,456264.0
2016-12-02 15:30:00,48.25,48.34,48.2,48.32,858057.0,43.6569,43.7383,43.6116,43.7202,858057.0
2016-12-05 09:30:00,48.51,48.71,48.4,48.66,950754.0,43.8921,44.0731,43.7926,44.0278,950754.0
2016-12-05 10:00:00,48.66,48.81,48.27,48.33,913630.0,44.0278,44.1636,43.675,43.7293,913630.0
2016-12-05 10:30:00,48.32,48.37,48.05,48.08,666658.0,43.7202,43.7654,43.4759,43.5031,666658.0
2016-12-05 11:00:00,48.09,48.11,47.97,47.97,736052.0,43.5121,43.5302,43.4035,43.4035,736052.0
2016-12-05 11:30:00,47.98,48.08,47.82,47.94,901272.0,43.4126,43.5031,43.2678,43.3764,901272.0
2016-12-05 12:00:00,47.94,48.0,47.88,47.91,344947.0,43.3764,43.4307,43.3221,43.3492,344947.0
2016-12-05 12:30:00,47.91,47.91,47.73,47.73,478908.0,43.3492,43.3492,43.1864,43.1864,478908.0
2016-12-05 13:00:00,47.73,47.83,47.72,47.8,350918.0,43.1864,43.2769,43.1773,43.2497,350918.0
2016-12-05 13:30:00,47.8,47.81,47.66,47.71,467467.0,43.2497,43.2588,43.123,43.1683,467467.0
2016-12-05 14:00:00,47.72,47.73,47.59,47.63,417331.0,43.1773,43.1864,43.0597,43.0959,417331.0
2016-12-05 14:30:00,47.63,47.82,47.58,47.8,413052.0,43.0959,43.2678,43.0507,43.2497,413052.0
2016-12-05 15:00:00,47.8,47.93,47.8,47.91,443591.0,43.2497,43.3673,43.2497,43.3492,443591.0
2016-12-05 15:30:00,47.91,47.93,47.8,47.82,1220425.0,43.3492,43.3673,43.2497,43.2678,1220425.0
2016-12-06 09:30:00,48.21,48.58,48.11,48.28,1333069.0,43.6207,43.9555,43.5302,43.684,1333069.0
2016-12-06 10:00:00,48.28,48.77,48.27,48.65,772782.0,43.684,44.1274,43.675,44.0188,772782.0
2016-12-06 10:30:00,48.65,48.74,48.5,48.56,556000.0,44.0188,44.1002,43.8831,43.9374,556000.0
2016-12-06 11:00:00,48.56,48.58,48.36,48.5,401577.0,43.9374,43.9555,43.7564,43.8831,401577.0
2016-12-06 11:30:00,48.51,48.66,48.48,48.54,335021.0,43.8921,44.0278,43.865,43.9193,335021.0
2016-12-06 12:00:00,48.54,48.68,48.53,48.67,343420.0,43.9193,44.0459,43.9102,44.0369,343420.0
2016-12-06 12:30:00,48.68,48.86,48.66,48.85,367101.0,44.0459,44.2088,44.0278,44.1998,367101.0
2016-12-06 13:00:00,48.84,48.87,48.76,48.83,283307.0,44.1907,44.2178,44.1183,44.1817,283307.0
2016-12-06 13:30:00,48.83,49.13,48.8,49.09,650708.0,44.1817,44.4531,44.1545,44.4169,650708.0
2016-12-06 14:00:00,49.09,49.12,48.89,49.11,507413.0,44.4169,44.4441,44.2359,44.435,507413.0
2016-12-06 14:30:00,49.12,49.28,49.1,49.23,570227.0,44.4441,44.5888,44.426,44.5436,570227.0
2016-12-06 15:00:00,49.23,49.32,49.17,49.27,444832.0,44.5436,44.625,44.4893,44.5798,444832.0
2016-12-06 15:30:00,49.27,49.49,49.26,49.44,1569829.0,44.5798,44.7788,44.5707,44.7336,1569829.0
2016-12-07 09:30:00,49.44,49.64,49.18,49.34,748461.0,44.7336,44.9146,44.4983,44.6431,748461.0
2016-12-07 10:00:00,49.35,49.69,49.31,49.68,461447.0,44.6522,44.9598,44.616,44.9507,461447.0
2016-12-07 10:30:00,49.68,49.86,49.64,49.66,565764.0,44.9507,45.1136,44.9146,44.9326,565764.0
2016-12-07 11:00:00,49.67,49.8,49.61,49.76,440935.0,44.9417,45.0593,44.8874,45.0231,440935.0
2016-12-07 11:30:00,49.76,49.89,49.76,49.86,349632.0,45.0231,45.1408,45.0231,45.1136,349632.0
2016-12-07 12:00:00,49.86,50.1,49.77,50.01,796479.0,45.1136,45.3308,45.0322,45.2493,796479.0
2016-12-07 12:30:00,50.01,50.17,50.0,50.16,303303.0,45.2493,45.3941,45.2403,45.385,303303.0
2016-12-07 13:00:00,50.16,50.49,50.1,50.47,634599.0,45.385,45.6836,45.3308,45.6655,634599.0
2016-12-07 13:30:00,50.46,50.78,50.45,50.78,904972.0,45.6565,45.946,45.6474,45.946,904972.0
2016-12-07 14:00:00,50.77,50.88,50.65,50.85,652560.0,45.937,46.0365,45.8284,46.0094,652560.0
2016-12-07 14:30:00,50.85,50.91,50.81,50.89,634548.0,46.0094,46.0637,45.9732,46.0456,634548.0
2016-12-07 15:00:00,50.89,51.22,50.85,51.15,835399.0,46.0456,46.3441,46.0094,46.2808,835399.0
2016-12-07 15:30:00,51.16,51.33,51.03,51.09,1856090.0,46.2899,46.4437,46.1722,46.2265,1856090.0
2016-12-08 09:30:00,51.1,51.14,50.63,50.68,852034.0,46.2356,46.2718,45.8103,45.8555,852034.0
2016-12-08 10:00:00,50.69,50.82,50.54,50.78,461512.0,45.8646,45.9822,45.7289,45.946,461512.0
2016-12-08 10:30:00,50.78,50.99,50.77,50.95,311163.0,45.946,46.136,45.937,46.0998,311163.0
2016-12-08 11:00:00,50.94,51.1,50.93,51.05,734573.0,46.0908,46.2356,46.0817,46.1903,734573.0
2016-12-08 11:30:00,51.05,51.31,51.01,51.3,657070.0,46.1903,46.4256,46.1541,46.4165,657070.0
2016-12-08 12:00:00,51.31,51.61,51.3,51.52,535008.0,46.4256,46.697,46.4165,46.6156,535008.0
2016-12-08 12:30:00,51.52,51.75,51.5,51.68,453347.0,46.6156,46.8237,46.5975,46.7604,453347.0
2016-12-08 13:00:00,51.68,51.89,51.68,51.83,437210.0,46.7604,46.9504,46.7604,46.8961,437210.0
2016-12-08 13:30:00,51.82,51.9,51.77,51.85,416737.0,46.887,46.9594,46.8418,46.9142,416737.0
2016-12-08 14:00:00,51.86,51.92,51.6,51.8,777391.0,46.9232,46.9775,46.688,46.8689,777391.0
2016-12-08 14:30:00,51.8,51.84,51.5,51.65,731653.0,46.8689,46.9051,46.5975,46.7332,731653.0
2016-12-08 15:00:00,51.66,51.73,51.37,51.37,673073.0,46.7423,46.8056,46.4799,46.4799,673073.0
2016-12-08 15:30:00,51.37,51.5,51.33,51.36,1396559.0,46.4799,46.5975,46.4437,46.4708,1396559.0
2016-12-09 09:30:00,52.0,52.76,51.86,52.47,1790191.0,47.0499,47.7375,46.9232,47.4751,1790191.0
2016-12-09 10:00:00,52.48,52.5,51.49,51.54,1002879.0,47.4842,47.5023,46.5884,46.6337,1002879.0
2016-12-09 10:30:00,51.54,51.61,51.26,51.26,713614.0,46.6337,46.697,46.3803,46.3803,713614.0
2016-12-09 11:00:00,51.27,51.57,51.26,51.48,482725.0,46.3894,46.6608,46.3803,46.5794,482725.0
2016-12-09 11:30:00,51.48,51.5,51.41,51.44,358048.0,46.5794,46.5975,46.5161,46.5432,358048.0
2016-12-09 12:00:00,51.45,51.47,51.34,51.46,290502.0,46.5522,46.5703,46.4527,46.5613,290502.0
2016-12-09 12:30:00,51.47,51.63,51.42,51.56,330337.0,46.5703,46.7151,46.5251,46.6518,330337.0
2016-12-09 13:00:00,51.56,51.57,51.41,51.53,282017.0,46.6518,46.6608,46.5161,46.6246,282017.0
2016-12-09 13:30:00,51.53,51.66,51.47,51.59,298754.0,46.6246,46.7423,46.5703,46.6789,298754.0
2016-12-09 14:00:00,51.59,51.64,51.52,51.59,301075.0,46.6789,46.7242,46.6156,46.6789,301075.0
2016-12-09 14:30:00,51.58,51.74,51.57,51.69,366141.0,46.6699,46.8146,46.6608,46.7694,366141.0
2016-12-09 15:00:00,51.69,51.85,51.66,51.77,451429.0,46.7694,46.9142,46.7423,46.8418,451429.0
2016-12-09 15:30:00,51.76,51.82,51.67,51.79,1009946.0,46.8327,46.887,46.7513,46.8599,1009946.0
2016-12-12 09:30:00,51.03,51.34,50.79,50.97,725692.0,46.1722,46.4527,45.9551,46.1179,725692.0
2016-12-12 10:00:00,50.98,51.02,50.34,50.34,609782.0,46.127,46.1632,45.5479,45.5479,609782.0
2016-12-12 10:30:00,50.34,50.62,50.16,50.44,606333.0,45.5479,45.8013,45.385,45.6384,606333.0
2016-12-12 11:00:00,50.44,50.64,50.38,50.48,471730.0,45.6384,45.8194,45.5841,45.6746,471730.0
2016-12-12 11:30:00,50.48,50.54,50.15,50.28,504404.0,45.6746,45.7289,45.376,45.4936,504404.0
2016-12-12 12:00:00,50.27,50.47,50.23,50.39,379412.0,45.4846,45.6655,45.4484,45.5932,379412.0
2016-12-12 12:30:00,50.39,50.5,50.2,50.28,436602.0,45.5932,45.6927,45.4212,45.4936,436602.0
2016-12-12 13:00:00,50.28,50.39,50.19,50.23,361664.0,45.4936,45.5932,45.4122,45.4484,361664.0
2016-12-12 13:30:00,50.23,50.31,50.1,50.1,317768.0,45.4484,45.5208,45.3308,45.3308,317768.0
2016-12-12 14:00:00,50.11,50.18,49.96,50.09,487607.0,45.3398,45.4031,45.2041,45.3217,487607.0
2016-12-12 14:30:00,50.1,50.14,49.97,50.03,357351.0,45.3308,45.367,45.2131,45.2674,357351.0
2016-12-12 15:00:00,50.03,50.06,49.94,49.97,761445.0,45.2674,45.2946,45.186,45.2131,761445.0
2016-12-12 15:30:00,49.97,50.1,49.92,49.98,1378960.0,45.2131,45.3308,45.1679,45.2222,1378960.0
2016-12-13 09:30:00,50.02,50.67,50.0,50.66,1127497.0,45.2584,45.8465,45.2403,45.8375,1127497.0
2016-12-13 10:00:00,50.67,50.7,50.26,50.34,484612.0,45.8465,45.8736,45.4755,45.5479,484612.0
2016-12-13 10:30:00,50.33,50.39,50.07,50.08,507785.0,45.5389,45.5932,45.3036,45.3127,507785.0
2016-12-13 11:00:00,50.07,50.12,49.96,49.99,429618.0,45.3036,45.3489,45.2041,45.2312,429618.0
2016-12-13 11:30:00,49.98,50.25,49.93,50.22,594200.0,45.2222,45.4665,45.1769,45.4393,594200.0
2016-12-13 12:00:00,50.22,50.32,50.18,50.21,401629.0,45.4393,45.5298,45.4031,45.4303,401629.0
2016-12-13 12:30:00,50.21,50.32,50.18,50.24,357971.0,45.4303,45.5298,45.4031,45.4574,357971.0
2016-12-13 13:00:00,50.25,50.42,50.22,50.32,302791.0,45.4665,45.6203,45.4393,45.5298,302791.0
2016-12-13 13:30:00,50.32,50.35,50.04,50.09,367730.0,45.5298,45.557,45.2765,45.3217,367730.0
2016-12-13 14:00:00,50.09,50.1,49.93,49.97,375397.0,45.3217,45.3308,45.1769,45.2131,375397.0
2016-12-13 14:30:00,49.97,49.97,49.82,49.87,473028.0,45.2131,45.2131,45.0774,45.1227,473028.0
2016-12-13 15:00:00,49.86,49.87,49.7,49.73,721054.0,45.1136,45.1227,44.9688,44.996,721054.0
2016-12-13 15:30:00,49.73,49.77,49.62,49.66,1248010.0,44.996,45.0322,44.8965,44.9326,1248010.0
2016-12-14 09:30:00,49.86,50.13,49.68,50.0,886564.0,45.1136,45.3579,44.9507,45.2403,886564.0
2016-12-14 10:00:00,50.0,50.3,49.94,50.16,600221.0,45.2403,45.5117,45.186,45.385,600221.0
2016-12-14 10:30:00,50.17,50.21,49.58,49.77,651715.0,45.3941,45.4303,44.8603,45.0322,651715.0
2016-12-14 11:00:00,49.76,49.98,49.63,49.96,546907.0,45.0231,45.2222,44.9055,45.2041,546907.0
2016-12-14 11:30:00,49.95,50.02,49.79,49.98,479781.0,45.195,45.2584,45.0503,45.2222,479781.0
2016-12-14 12:00:00,49.98,50.15,49.91,50.15,378485.0,45.2222,45.376,45.1588,45.376,378485.0
2016-12-14 12:30:00,50.14,50.25,50.08,50.16,249649.0,45.367,45.4665,45.3127,45.385,249649.0
2016-12-14 13:00:00,50.16,50.35,50.13,50.34,479968.0,45.385,45.557,45.3579,45.5479,479968.0
2016-12-14 13:30:00,50.33,50.51,50.32,50.45,433708.0,45.5389,45.7017,45.5298,45.6474,433708.0
2016-12-14 14:00:00,50.46,50.58,49.9,49.91,805319.0,45.6565,45.7651,45.1498,45.1588,805319.0
2016-12-14 14:30:00,49.9,50.15,49.9,49.94,557037.0,45.1498,45.376,45.1498,45.186,557037.0
2016-12-14 15:00:00,49.94,50.07,49.71,49.94,838290.0,45.186,45.3036,44.9779,45.186,838290.0
2016-12-14 15:30:00,49.93,50.15,49.64,49.81,1692932.0,45.1769,45.376,44.9146,45.0684,1692932.0
2016-12-15 09:30:00,50.48,51.59,50.43,51.59,1838318.0,45.6746,46.6789,45.6293,46.6789,1838318.0
2016-12-15 10:00:00,51.59,51.74,50.93,51.02,1590091.0,46.6789,46.8146,46.0817,46.1632,1590091.0
2016-12-15 10:30:00,51.02,51.43,50.93,51.19,951342.0,46.1632,46.5342,46.0817,46.317,951342.0
2016-12-15 11:00:00,51.19,51.51,51.19,51.32,556528.0,46.317,46.6065,46.317,46.4346,556528.0
2016-12-15 11:30:00,51.31,51.41,51.25,51.33,449555.0,46.4256,46.5161,46.3713,46.4437,449555.0
2016-12-15 12:00:00,51.34,51.38,51.12,51.13,281816.0,46.4527,46.4889,46.2537,46.2627,281816.0
2016-12-15 12:30:00,51.12,51.18,50.88,50.93,278036.0,46.2537,46.308,46.0365,46.0817,278036.0
2016-12-15 13:00:00,50.94,51.22,50.93,51.04,279917.0,46.0908,46.3441,46.0817,46.1813,279917.0
2016-12-15 13:30:00,51.03,51.05,50.83,50.85,330321.0,46.1722,46.1903,45.9913,46.0094,330321.0
2016-12-15 14:00:00,50.85,50.94,50.79,50.83,330910.0,46.0094,46.0908,45.9551,45.9913,330910.0
2016-12-15 14:30:00,50.82,50.96,50.77,50.79,392134.0,45.9822,46.1089,45.937,45.9551,392134.0
2016-12-15 15:00:00,50.79,50.87,50.63,50.65,359730.0,45.9551,46.0275,45.8103,45.8284,359730.0
2016-12-15 15:30:00,50.65,50.71,50.44,50.51,1526685.0,45.8284,45.8827,45.6384,45.7017,1526685.0
2016-12-16 09:30:00,51.02,51.5,50.71,51.32,1941323.0,46.1632,46.5975,45.8827,46.4346,1941323.0
2016-12-16 10:00:00,51.32,51.35,51.05,51.24,533602.0,46.4346,46.4618,46.1903,46.3622,533602.0
2016-12-16 10:30:00,51.25,51.42,51.17,51.32,411120.0,46.3713,46.5251,46.2989,46.4346,411120.0
2016-12-16 11:00:00,51.32,51.34,50.72,50.72,612256.0,46.4346,46.4527,45.8917,45.8917,612256.0
2016-12-16 11:30:00,50.72,50.94,50.71,50.93,443538.0,45.8917,46.0908,45.8827,46.0817,443538.0
2016-12-16 12:00:00,50.93,50.94,50.67,50.7,311850.0,46.0817,46.0908,45.8465,45.8736,311850.0
2016-12-16 12:30:00,50.71,50.72,50.42,50.44,323674.0,45.8827,45.8917,45.6203,45.6384,323674.0
2016-12-16 13:00:00,50.44,50.47,50.31,50.4,277980.0,45.6384,45.6655,45.5208,45.6022,277980.0
2016-12-16 13:30:00,50.4,50.45,50.35,50.41,448260.0,45.6022,45.6474,45.557,45.6113,448260.0
2016-12-16 14:00:00,50.4,50.41,50.24,50.28,276302.0,45.6022,45.6113,45.4574,45.4936,276302.0
2016-12-16 14:30:00,50.28,50.39,50.27,50.38,356261.0,45.4936,45.5932,45.4846,45.5841,356261.0
2016-12-16 15:00:00,50.37,50.37,50.15,50.18,332619.0,45.5751,45.5751,45.376,45.4031,332619.0
2016-12-16 15:30:00,50.19,50.3,50.09,50.18,1304702.0,45.4122,45.5117,45.3217,45.4031,1304702.0
2016-12-19 09:30:00,50.22,50.74,50.21,50.24,700020.0,45.4393,45.9098,45.4303,45.4574,700020.0
2016-12-19 10:00:00,50.23,50.58,50.19,50.42,389583.0,45.4484,45.7651,45.4122,45.6203,389583.0
2016-12-19 10:30:00,50.42,50.5,50.35,50.4,494588.0,45.6203,45.6927,45.557,45.6022,494588.0
2016-12-19 11:00:00,50.4,50.67,50.39,50.45,415513.0,45.6022,45.8465,45.5932,45.6474,415513.0
2016-12-19 11:30:00,50.45,50.49,50.34,50.39,157630.0,45.6474,45.6836,45.5479,45.5932,157630.0
2016-12-19 12:00:00,50.39,50.5,50.37,50.45,157127.0,45.5932,45.6927,45.5751,45.6474,157127.0
2016-12-19 12:30:00,50.46,50.48,50.37,50.4,139809.0,45.6565,45.6746,45.5751,45.6022,139809.0
2016-12-19 13:00:00,50.4,50.41,50.31,50.39,122840.0,45.6022,45.6113,45.5208,45.5932,122840.0
2016-12-19 13:30:00,50.38,50.43,50.31,50.4,235688.0,45.5841,45.6293,45.5208,45.6022,235688.0
2016-12-19 14:00:00,50.41,50.44,50.32,50.36,197283.0,45.6113,45.6384,45.5298,45.566,197283.0
2016-12-19 14:30:00,50.36,50.36,50.2,50.21,185680.0,45.566,45.566,45.4212,45.4303,185680.0
2016-12-19 15:00:00,50.21,50.32,50.2,50.32,275780.0,45.4303,45.5298,45.4212,45.5298,275780.0
2016-12-19 15:30:00,50.31,50.42,50.28,50.41,716649.0,45.5208,45.6203,45.4936,45.6113,716649.0
2016-12-20 09:30:00,50.43,50.9,50.42,50.86,605194.0,45.6293,46.0546,45.6203,46.0184,605194.0
2016-12-20 10:00:00,50.86,51.0,50.8,50.9,410430.0,46.0184,46.1451,45.9641,46.0546,410430.0
2016-12-20 10:30:00,50.9,51.15,50.85,51.04,489607.0,46.0546,46.2808,46.0094,46.1813,489607.0
2016-12-20 11:00:00,51.05,51.12,50.97,50.98,329147.0,46.1903,46.2537,46.1179,46.127,329147.0
2016-12-20 11:30:00,50.98,50.98,50.67,50.77,482098.0,46.127,46.127,45.8465,45.937,482098.0
2016-12-20 12:00:00,50.77,50.9,50.73,50.81,200522.0,45.937,46.0546,45.9008,45.9732,200522.0
2016-12-20 12:30:00,50.8,50.81,50.63,50.7,183893.0,45.9641,45.9732,45.8103,45.8736,183893.0
2016-12-20 13:00:00,50.7,50.78,50.67,50.75,155288.0,45.8736,45.946,45.8465,45.9189,155288.0
2016-12-20 13:30:00,50.75,50.81,50.67,50.8,238810.0,45.9189,45.9732,45.8465,45.9641,238810.0
2016-12-20 14:00:00,50.81,50.81,50.68,50.73,191849.0,45.9732,45.9732,45.8555,45.9008,191849.0
2016-12-20 14:30:00,50.73,50.75,50.61,50.7,227385.0,45.9008,45.9189,45.7922,45.8736,227385.0
2016-12-20 15:00:00,50.69,50.72,50.65,50.72,239732.0,45.8646,45.8917,45.8284,45.8917,239732.0
2016-12-20 15:30:00,50.71,50.85,50.7,50.76,905532.0,45.8827,46.0094,45.8736,45.9279,905532.0
2016-12-21 09:30:00,50.68,50.98,50.45,50.59,400331.0,45.8555,46.127,45.6474,45.7741,400331.0
2016-12-21 10:00:00,50.6,50.75,50.56,50.69,205703.0,45.7832,45.9189,45.747,45.8646,205703.0
2016-12-21 10:30:00,50.7,50.91,50.58,50.77,548622.0,45.8736,46.0637,45.7651,45.937,548622.0
2016-12-21 11:00:00,50.78,51.0,50.75,50.92,326783.0,45.946,46.1451,45.9189,46.0727,326783.0
2016-12-21 11:30:00,50.91,50.96,50.81,50.94,170864.0,46.0637,46.1089,45.9732,46.0908,170864.0
2016-12-21 12:00:00,50.94,51.09,50.93,51.08,206171.0,46.0908,46.2265,46.0817,46.2175,206171.0
2016-12-21 12:30:00,51.09,51.15,50.96,50.98,151698.0,46.2265,46.2808,46.1089,46.127,151698.0
2016-12-21 13:00:00,50.98,51.05,50.96,50.99,137480.0,46.127,46.1903,46.1089,46.136,137480.0
2016-12-21 13:30:00,50.99,51.02,50.88,50.9,161446.0,46.136,46.1632,46.0365,46.0546,161446.0
2016-12-21 14:00:00,50.89,50.98,50.87,50.92,135796.0,46.0456,46.127,46.0275,46.0727,135796.0
2016-12-21 14:30:00,50.92,51.05,50.88,51.04,187807.0,46.0727,46.1903,46.0365,46.1813,187807.0
2016-12-21 15:00:00,51.04,51.05,50.91,50.94,278052.0,46.1813,46.1903,46.0637,46.0908,278052.0
2016-12-21 15:30:00,50.94,50.98,50.86,50.92,573253.0,46.0908,46.127,46.0184,46.0727,573253.0
2016-12-22 09:30:00,50.77,50.85,50.36,50.52,483089.0,45.937,46.0094,45.566,45.7108,483089.0
2016-12-22 10:00:00,50.52,50.55,50.22,50.22,230780.0,45.7108,45.7379,45.4393,45.4393,230780.0
2016-12-22 10:30:00,50.23,50.39,50.04,50.06,313786.0,45.4484,45.5932,45.2765,45.2946,313786.0
2016-12-22 11:00:00,50.06,50.17,49.94,49.96,312850.0,45.2946,45.3941,45.186,45.2041,312850.0
2016-12-22 11:30:00,49.95,50.03,49.78,49.8,511078.0,45.195,45.2674,45.0412,45.0593,511078.0
2016-12-22 12:00:00,49.8,49.96,49.78,49.84,335187.0,45.0593,45.2041,45.0412,45.0955,335187.0
2016-12-22 12:30:00,49.85,49.93,49.84,49.91,209891.0,45.1046,45.1769,45.0955,45.1588,209891.0
2016-12-22 13:00:00,49.91,49.96,49.84,49.91,217185.0,45.1588,45.2041,45.0955,45.1588,217185.0
2016-12-22 13:30:00,49.9,50.05,49.88,49.94,364649.0,45.1498,45.2855,45.1317,45.186,364649.0
2016-12-22 14:00:00,49.93,49.97,49.89,49.9,226829.0,45.1769,45.2131,45.1408,45.1498,226829.0
2016-12-22 14:30:00,49.89,49.9,49.77,49.78,167583.0,45.1408,45.1498,45.0322,45.0412,167583.0
2016-12-22 15:00:00,49.79,49.8,49.66,49.67,297704.0,45.0503,45.0593,44.9326,44.9417,297704.0
2016-12-22 15:30:00,49.68,49.85,49.66,49.8,774457.0,44.9507,45.1046,44.9326,45.0593,774457.0
2016-12-23 09:30:00,49.94,50.14,49.78,49.86,346520.0,45.186,45.367,45.0412,45.1136,346520.0
2016-12-23 10:00:00,49.85,49.96,49.8,49.88,283216.0,45.1046,45.2041,45.0593,45.1317,283216.0
2016-12-23 10:30:00,49.88,50.01,49.86,49.93,286764.0,45.1317,45.2493,45.1136,45.1769,286764.0
2016-12-23 11:00:00,49.93,49.98,49.84,49.91,243941.0,45.1769,45.2222,45.0955,45.1588,243941.0
2016-12-23 11:30:00,49.91,49.95,49.8,49.91,177529.0,45.1588,45.195,45.0593,45.1588,177529.0
2016-12-23 12:00:00,49.91,50.0,49.89,49.91,196020.0,45.1588,45.2403,45.1408,45.1588,196020.0
2016-12-23 12:30:00,49.91,49.93,49.84,49.84,259660.0,45.1588,45.1769,45.0955,45.0955,259660.0
2016-12-23 13:00:00,49.85,49.92,49.82,49.91,184203.0,45.1046,45.1679,45.0774,45.1588,184203.0
2016-12-23 13:30:00,49.91,49.93,49.86,49.87,278452.0,45.1588,45.1769,45.1136,45.1227,278452.0
2016-12-23 14:00:00,49.87,49.91,49.86,49.87,288631.0,45.1227,45.1588,45.1136,45.1227,288631.0
2016-12-23 14:30:00,49.88,49.91,49.77,49.84,234426.0,45.1317,45.1588,45.0322,45.0955,234426.0
2016-12-23 15:00:00,49.85,49.91,49.84,49.9,255033.0,45.1046,45.1588,45.0955,45.1498,255033.0
2016-12-23 15:30:00,49.9,49.92,49.85,49.89,615953.0,45.1498,45.1679,45.1046,45.1408,615953.0
2016-12-27 09:30:00,49.95,50.21,49.93,50.13,306980.0,45.195,45.4303,45.1769,45.3579,306980.0
2016-12-27 10:00:00,50.13,50.26,50.1,50.25,206884.0,45.3579,45.4755,45.3308,45.4665,206884.0
2016-12-27 10:30:00,50.25,50.27,50.11,50.13,155501.0,45.4665,45.4846,45.3398,45.3579,155501.0
2016-12-27 11:00:00,50.14,50.15,50.01,50.02,209457.0,45.367,45.376,45.2493,45.2584,209457.0
2016-12-27 11:30:00,50.04,50.31,50.03,50.29,315697.0,45.2765,45.5208,45.2674,45.5027,315697.0
2016-12-27 12:00:00,50.3,50.38,50.29,50.34,176898.0,45.5117,45.5841,45.5027,45.5479,176898.0
2016-12-27 12:30:00,50.35,50.45,50.34,50.43,240270.0,45.557,45.6474,45.5479,45.6293,240270.0
2016-12-27 13:00:00,50.42,50.61,50.41,50.59,246798.0,45.6203,45.7922,45.6113,45.7741,246798.0
2016-12-27 13:30:00,50.6,50.61,50.51,50.53,131943.0,45.7832,45.7922,45.7017,45.7198,131943.0
2016-12-27 14:00:00,50.52,50.58,50.5,50.54,137659.0,45.7108,45.7651,45.6927,45.7289,137659.0
2016-12-27 14:30:00,50.54,50.58,50.53,50.56,152625.0,45.7289,45.7651,45.7198,45.747,152625.0
2016-12-27 15:00:00,50.57,50.58,50.46,50.47,182835.0,45.756,45.7651,45.6565,45.6655,182835.0
2016-12-27 15:30:00,50.47,50.47,50.35,50.37,429239.0,45.6655,45.6655,45.557,45.5751,429239.0
2016-12-28 09:30:00,50.35,50.46,49.75,49.75,363309.0,45.557,45.6565,45.0141,45.0141,363309.0
2016-12-28 10:00:00,49.75,49.81,49.64,49.75,259497.0,45.0141,45.0684,44.9146,45.0141,259497.0
2016-12-28 10:30:00,49.76,49.82,49.65,49.66,173357.0,45.0231,45.0774,44.9236,44.9326,173357.0
2016-12-28 11:00:00,49.67,49.8,49.61,49.8,193459.0,44.9417,45.0593,44.8874,45.0593,193459.0
2016-12-28 11:30:00,49.8,49.91,49.75,49.77,141108.0,45.0593,45.1588,45.0141,45.0322,141108.0
2016-12-28 12:00:00,49.76,49.76,49.5,49.64,277642.0,45.0231,45.0231,44.7879,44.9146,277642.0
2016-12-28 12:30:00,49.63,49.64,49.48,49.52,253622.0,44.9055,44.9146,44.7698,44.806,253622.0
2016-12-28 13:00:00,49.52,49.53,49.45,49.48,228781.0,44.806,44.815,44.7426,44.7698,228781.0
2016-12-28 13:30:00,49.48,49.52,49.48,49.48,160062.0,44.7698,44.806,44.7698,44.7698,160062.0
2016-12-28 14:00:00,49.49,49.64,49.48,49.62,343666.0,44.7788,44.9146,44.7698,44.8965,343666.0
2016-12-28 14:30:00,49.61,49.68,49.55,49.68,275914.0,44.8874,44.9507,44.8331,44.9507,275914.0
2016-12-28 15:00:00,49.68,49.71,49.53,49.56,297441.0,44.9507,44.9779,44.815,44.8422,297441.0
2016-12-28 15:30:00,49.56,49.65,49.5,49.51,796411.0,44.8422,44.9236,44.7879,44.7969,796411.0
2016-12-29 09:30:00,49.54,49.85,49.27,49.62,319860.0,44.8241,45.1046,44.5798,44.8965,319860.0
2016-12-29 10:00:00,49.62,49.74,49.55,49.68,208438.0,44.8965,45.005,44.8331,44.9507,208438.0
2016-12-29 10:30:00,49.68,49.72,49.21,49.3,264720.0,44.9507,44.9869,44.5255,44.6069,264720.0
2016-12-29 11:00:00,49.29,49.56,49.27,49.53,199309.0,44.5979,44.8422,44.5798,44.815,199309.0
2016-12-29 11:30:00,49.54,49.61,49.4,49.49,144678.0,44.8241,44.8874,44.6974,44.7788,144678.0
2016-12-29 12:00:00,49.48,49.61,49.4,49.59,192649.0,44.7698,44.8874,44.6974,44.8693,192649.0
2016-12-29 12:30:00,49.6,49.77,49.55,49.69,166243.0,44.8784,45.0322,44.8331,44.9598,166243.0
2016-12-29 13:00:00,49.67,49.69,49.55,49.64,127014.0,44.9417,44.9598,44.8331,44.9146,127014.0
2016-12-29 13:30:00,49.63,49.64,49.47,49.53,158595.0,44.9055,44.9146,44.7607,44.815,158595.0
2016-12-29 14:00:00,49.53,49.61,49.48,49.49,198902.0,44.815,44.8874,44.7698,44.7788,198902.0
2016-12-29 14:30:00,49.49,49.51,49.43,49.44,167716.0,44.7788,44.7969,44.7245,44.7336,167716.0
2016-12-29 15:00:00,49.43,49.5,49.38,49.38,213432.0,44.7245,44.7879,44.6793,44.6793,213432.0
2016-12-29 15:30:00,49.39,49.42,49.27,49.32,601419.0,44.6883,44.7155,44.5798,44.625,601419.0
2016-12-30 09:30:00,49.34,49.56,49.11,49.15,245935.0,44.6431,44.8422,44.435,44.4712,245935.0
2016-12-30 10:00:00,49.14,49.17,48.87,48.96,318420.0,44.4621,44.4893,44.2178,44.2993,318420.0
2016-12-30 10:30:00,48.95,49.28,48.94,49.24,257454.0,44.2902,44.5888,44.2812,44.5526,257454.0
2016-12-30 11:00:00,49.25,49.4,49.14,49.4,182158.0,44.5617,44.6974,44.4621,44.6974,182158.0
2016-12-30 11:30:00,49.4,49.42,49.2,49.26,214011.0,44.6974,44.7155,44.5164,44.5707,214011.0
2016-12-30 12:00:00,49.26,49.28,49.14,49.19,174830.0,44.5707,44.5888,44.4621,44.5074,174830.0
2016-12-30 12:30:00,49.19,49.21,49.09,49.13,146090.0,44.5074,44.5255,44.4169,44.4531,146090.0
2016-12-30 13:00:00,49.12,49.23,49.12,49.18,98715.0,44.4441,44.5436,44.4441,44.4983,98715.0
2016-12-30 13:30:00,49.19,49.24,49.14,49.15,156652.0,44.5074,44.5526,44.4621,44.4712,156652.0
2016-12-30 14:00:00,49.14,49.24,49.1,49.1,199684.0,44.4621,44.5526,44.426,44.426,199684.0
2016-12-30 14:30:00,49.11,49.17,48.92,49.01,233327.0,44.435,44.4893,44.2631,44.3445,233327.0
2016-12-30 15:00:00,49.01,49.12,48.96,49.11,335523.0,44.3445,44.4441,44.2993,44.435,335523.0
2016-12-30 15:30:00,49.11,49.22,48.99,49.2,906408.0,44.435,44.5345,44.3264,44.5164,906408.0
2017-01-03 09:30:00,49.37,49.71,49.17,49.65,882086.0,44.6703,44.9779,44.4893,44.9236,882086.0
2017-01-03 10:00:00,49.65,50.14,49.63,50.06,383858.0,44.9236,45.367,44.9055,45.2946,383858.0
2017-01-03 10:30:00,50.07,50.11,49.54,49.57,530734.0,45.3036,45.3398,44.8241,44.8512,530734.0
2017-01-03 11:00:00,49.57,49.62,49.38,49.54,314399.0,44.8512,44.8965,44.6793,44.8241,314399.0
2017-01-03 11:30:00,49.55,49.75,49.46,49.61,464456.0,44.8331,45.0141,44.7517,44.8874,464456.0
2017-01-03 12:00:00,49.62,49.7,49.52,49.66,212514.0,44.8965,44.9688,44.806,44.9326,212514.0
2017-01-03 12:30:00,49.65,49.65,49.4,49.5,152648.0,44.9236,44.9236,44.6974,44.7879,152648.0
2017-01-03 13:00:00,49.51,49.57,49.34,49.4,190832.0,44.7969,44.8512,44.6431,44.6974,190832.0
2017-01-03 13:30:00,49.4,49.48,49.34,49.44,184430.0,44.6974,44.7698,44.6431,44.7336,184430.0
2017-01-03 14:00:00,49.44,49.56,49.43,49.47,152830.0,44.7336,44.8422,44.7245,44.7607,152830.0
2017-01-03 14:30:00,49.48,49.52,49.42,49.43,186622.0,44.7698,44.806,44.7155,44.7245,186622.0
2017-01-03 15:00:00,49.43,49.51,49.31,49.35,337425.0,44.7245,44.7969,44.616,44.6522,337425.0
2017-01-03 15:30:00,49.36,49.53,49.31,49.48,786783.0,44.6612,44.815,44.616,44.7698,786783.0
2017-01-04 09:30:00,50.09,50.87,49.99,50.26,1091896.0,45.3217,46.0275,45.2312,45.4755,1091896.0
2017-01-04 10:00:00,50.25,50.59,50.19,50.44,426745.0,45.4665,45.7741,45.4122,45.6384,426745.0
2017-01-04 10:30:00,50.44,50.67,50.44,50.55,357221.0,45.6384,45.8465,45.6384,45.7379,357221.0
2017-01-04 11:00:00,50.55,50.61,50.28,50.28,445352.0,45.7379,45.7922,45.4936,45.4936,445352.0
2017-01-04 11:30:00,50.27,50.48,50.26,50.44,482197.0,45.4846,45.6746,45.4755,45.6384,482197.0
2017-01-04 12:00:00,50.45,50.63,50.43,50.56,317639.0,45.6474,45.8103,45.6293,45.747,317639.0
2017-01-04 12:30:00,50.57,50.74,50.53,50.73,276437.0,45.756,45.9098,45.7198,45.9008,276437.0
2017-01-04 13:00:00,50.73,50.74,50.58,50.65,233707.0,45.9008,45.9098,45.7651,45.8284,233707.0
2017-01-04 13:30:00,50.65,50.87,50.64,50.8,428167.0,45.8284,46.0275,45.8194,45.9641,428167.0
2017-01-04 14:00:00,50.8,50.93,50.72,50.89,314646.0,45.9641,46.0817,45.8917,46.0456,314646.0
2017-01-04 14:30:00,50.89,50.91,50.62,50.69,402121.0,46.0456,46.0637,45.8013,45.8646,402121.0
2017-01-04 15:00:00,50.68,50.84,50.67,50.78,549595.0,45.8555,46.0003,45.8465,45.946,549595.0
2017-01-04 15:30:00,50.77,50.78,50.65,50.7,945104.0,45.937,45.946,45.8284,45.8736,945104.0
2017-01-05 09:30:00,50.38,50.69,50.27,50.51,636262.0,45.5841,45.8646,45.4846,45.7017,636262.0
2017-01-05 10:00:00,50.52,50.57,50.26,50.3,375545.0,45.7108,45.756,45.4755,45.5117,375545.0
2017-01-05 10:30:00,50.3,50.36,49.93,49.95,400363.0,45.5117,45.566,45.1769,45.195,400363.0
2017-01-05 11:00:00,49.95,49.98,49.58,49.69,614191.0,45.195,45.2222,44.8603,44.9598,614191.0
2017-01-05 11:30:00,49.69,49.72,49.5,49.54,472498.0,44.9598,44.9869,44.7879,44.8241,472498.0
2017-01-05 12:00:00,49.54,49.97,49.54,49.9,423201.0,44.8241,45.2131,44.8241,45.1498,423201.0
2017-01-05 12:30:00,49.9,49.92,49.72,49.8,179308.0,45.1498,45.1679,44.9869,45.0593,179308.0
2017-01-05 13:00:00,49.81,49.94,49.79,49.81,192499.0,45.0684,45.186,45.0503,45.0684,192499.0
2017-01-05 13:30:00,49.81,49.84,49.68,49.77,149564.0,45.0684,45.0955,44.9507,45.0322,149564.0
2017-01-05 14:00:00,49.78,49.86,49.62,49.62,287456.0,45.0412,45.1136,44.8965,44.8965,287456.0
2017-01-05 14:30:00,49.62,49.67,49.56,49.57,227629.0,44.8965,44.9417,44.8422,44.8512,227629.0
2017-01-05 15:00:00,49.56,49.72,49.55,49.71,377185.0,44.8422,44.9869,44.8331,44.9779,377185.0
2017-01-05 15:30:00,49.71,49.81,49.69,49.74,709527.0,44.9779,45.0684,44.9598,45.005,709527.0
2017-01-06 09:30:00,49.79,49.86,49.35,49.63,423046.0,45.0503,45.1136,44.6522,44.9055,423046.0
2017-01-06 10:00:00,49.61,50.0,49.6,49.92,432081.0,44.8874,45.2403,44.8784,45.1679,432081.0
2017-01-06 10:30:00,49.93,49.98,49.76,49.98,343159.0,45.1769,45.2222,45.0231,45.2222,343159.0
2017-01-06 11:00:00,49.98,50.2,49.96,50.15,330810.0,45.2222,45.4212,45.2041,45.376,330810.0
2017-01-06 11:30:00,50.15,50.25,50.08,50.18,230303.0,45.376,45.4665,45.3127,45.4031,230303.0
2017-01-06 12:00:00,50.19,50.19,50.06,50.08,274124.0,45.4122,45.4122,45.2946,45.3127,274124.0
2017-01-06 12:30:00,50.09,50.19,50.05,50.18,258748.0,45.3217,45.4122,45.2855,45.4031,258748.0
2017-01-06 13:00:00,50.17,50.3,49.94,49.95,304717.0,45.3941,45.5117,45.186,45.195,304717.0
2017-01-06 13:30:00,49.95,49.98,49.84,49.87,470641.0,45.195,45.2222,45.0955,45.1227,470641.0
2017-01-06 14:00:00,49.86,50.01,49.41,49.43,469275.0,45.1136,45.2493,44.7064,44.7245,469275.0
2017-01-06 14:30:00,49.43,49.54,49.22,49.39,868355.0,44.7245,44.8241,44.5345,44.6883,868355.0
2017-01-06 15:00:00,49.39,49.68,49.39,49.59,510700.0,44.6883,44.9507,44.6883,44.8693,510700.0
2017-01-06 15:30:00,49.59,49.85,49.58,49.69,911840.0,44.8693,45.1046,44.8603,44.9598,911840.0
2017-01-09 09:30:00,49.46,49.84,49.42,49.62,473352.0,44.7517,45.0955,44.7155,44.8965,473352.0
2017-01-09 10:00:00,49.63,49.7,49.53,49.7,359234.0,44.9055,44.9688,44.815,44.9688,359234.0
2017-01-09 10:30:00,49.7,50.17,49.64,50.16,591123.0,44.9688,45.3941,44.9146,45.385,591123.0
2017-01-09 11:00:00,50.16,50.17,50.04,50.14,370440.0,45.385,45.3941,45.2765,45.367,370440.0
2017-01-09 11:30:00,50.14,50.15,49.91,49.93,341136.0,45.367,45.376,45.1588,45.1769,341136.0
2017-01-09 12:00:00,49.93,49.97,49.8,49.89,202724.0,45.1769,45.2131,45.0593,45.1408,202724.0
2017-01-09 12:30:00,49.89,50.07,49.81,50.05,171374.0,45.1408,45.3036,45.0684,45.2855,171374.0
2017-01-09 13:00:00,50.06,50.11,49.89,49.9,195400.0,45.2946,45.3398,45.1408,45.1498,195400.0
2017-01-09 13:30:00,49.9,49.95,49.81,49.93,168993.0,45.1498,45.195,45.0684,45.1769,168993.0
2017-01-09 14:00:00,49.93,49.94,49.77,49.83,198441.0,45.1769,45.186,45.0322,45.0865,198441.0
2017-01-09 14:30:00,49.83,49.84,49.71,49.75,217984.0,45.0865,45.0955,44.9779,45.0141,217984.0
2017-01-09 15:00:00,49.75,49.87,49.7,49.84,273499.0,45.0141,45.1227,44.9688,45.0955,273499.0
2017-01-09 15:30:00,49.85,49.86,49.67,49.69,768340.0,45.1046,45.1136,44.9417,44.9598,768340.0
2017-01-10 09:30:00,49.93,50.84,49.86,50.73,956959.0,45.1769,46.0003,45.1136,45.9008,956959.0
2017-01-10 10:00:00,50.72,51.17,50.53,51.13,881304.0,45.8917,46.2989,45.7198,46.2627,881304.0
2017-01-10 10:30:00,51.13,51.14,50.8,51.1,589915.0,46.2627,46.2718,45.9641,46.2356,589915.0
2017-01-10 11:00:00,51.11,51.28,51.03,51.16,512284.0,46.2446,46.3984,46.1722,46.2899,512284.0
2017-01-10 11:30:00,51.16,51.24,51.09,51.23,352447.0,46.2899,46.3622,46.2265,46.3532,352447.0
2017-01-10 12:00:00,51.24,51.35,51.2,51.29,379622.0,46.3622,46.4618,46.326,46.4075,379622.0
2017-01-10 12:30:00,51.28,51.31,51.11,51.17,354869.0,46.3984,46.4256,46.2446,46.2989,354869.0
2017-01-10 13:00:00,51.17,51.26,51.11,51.18,252672.0,46.2989,46.3803,46.2446,46.308,252672.0
2017-01-10 13:30:00,51.18,51.22,51.06,51.08,273134.0,46.308,46.3441,46.1994,46.2175,273134.0
2017-01-10 14:00:00,51.06,51.13,50.92,51.03,449322.0,46.1994,46.2627,46.0727,46.1722,449322.0
2017-01-10 14:30:00,51.03,51.15,51.02,51.12,287684.0,46.1722,46.2808,46.1632,46.2537,287684.0
2017-01-10 15:00:00,51.13,51.25,51.1,51.19,483350.0,46.2627,46.3713,46.2356,46.317,483350.0
2017-01-10 15:30:00,51.19,51.2,50.94,50.94,1392205.0,46.317,46.326,46.0908,46.0908,1392205.0
2017-01-11 09:30:00,51.46,51.74,50.77,50.98,1387662.0,46.5613,46.8146,45.937,46.127,1387662.0
2017-01-11 10:00:00,50.98,51.03,50.65,50.8,830442.0,46.127,46.1722,45.8284,45.9641,830442.0
2017-01-11 10:30:00,50.79,51.07,50.76,50.87,607970.0,45.9551,46.2084,45.9279,46.0275,607970.0
2017-01-11 11:00:00,50.89,50.98,50.68,50.74,493111.0,46.0456,46.127,45.8555,45.9098,493111.0
2017-01-11 11:30:00,50.75,51.07,50.69,51.04,478061.0,45.9189,46.2084,45.8646,46.1813,478061.0
2017-01-11 12:00:00,51.04,51.12,50.88,51.09,417704.0,46.1813,46.2537,46.0365,46.2265,417704.0
2017-01-11 12:30:00,51.09,51.1,50.89,51.06,340286.0,46.2265,46.2356,46.0456,46.1994,340286.0
2017-01-11 13:00:00,51.06,51.18,51.02,51.07,489584.0,46.1994,46.308,46.1632,46.2084,489584.0
2017-01-11 13:30:00,51.07,51.24,51.03,51.14,361961.0,46.2084,46.3622,46.1722,46.2718,361961.0
2017-01-11 14:00:00,51.14,51.26,51.06,51.23,503062.0,46.2718,46.3803,46.1994,46.3532,503062.0
2017-01-11 14:30:00,51.23,51.31,51.14,51.27,373913.0,46.3532,46.4256,46.2718,46.3894,373913.0
2017-01-11 15:00:00,51.27,51.54,51.26,51.45,773345.0,46.3894,46.6337,46.3803,46.5522,773345.0
2017-01-11 15:30:00,51.45,51.53,51.4,51.45,1753378.0,46.5522,46.6246,46.507,46.5522,1753378.0
2017-01-12 09:30:00,51.3,52.0,51.13,51.39,1411437.0,46.4165,47.0499,46.2627,46.498,1411437.0
2017-01-12 10:00:00,51.38,51.64,49.84,50.56,1935294.0,46.4889,46.7242,45.0955,45.747,1935294.0
2017-01-12 10:30:00,50.56,50.85,49.9,49.97,1402681.0,45.747,46.0094,45.1498,45.2131,1402681.0
2017-01-12 11:00:00,49.96,50.15,49.67,49.93,1216687.0,45.2041,45.376,44.9417,45.1769,1216687.0
2017-01-12 11:30:00,49.93,50.03,49.67,49.68,692190.0,45.1769,45.2674,44.9417,44.9507,692190.0
2017-01-12 12:00:00,49.68,51.5,49.67,51.04,1881911.0,44.9507,46.5975,44.9417,46.1813,1881911.0
2017-01-12 12:30:00,51.03,51.18,50.42,51.16,761634.0,46.1722,46.308,45.6203,46.2899,761634.0
2017-01-12 13:00:00,51.16,51.2,50.81,50.88,352268.0,46.2899,46.326,45.9732,46.0365,352268.0
2017-01-12 13:30:00,50.89,51.24,50.88,51.18,665178.0,46.0456,46.3622,46.0365,46.308,665178.0
2017-01-12 14:00:00,51.18,51.25,50.96,51.05,659845.0,46.308,46.3713,46.1089,46.1903,659845.0
2017-01-12 14:30:00,51.04,51.19,50.98,51.19,541026.0,46.1813,46.317,46.127,46.317,541026.0
2017-01-12 15:00:00,51.19,51.2,51.07,51.16,462912.0,46.317,46.326,46.2084,46.2899,462912.0
2017-01-12 15:30:00,51.16,51.21,50.87,50.91,1162955.0,46.2899,46.3351,46.0275,46.0637,1162955.0
2017-01-13 09:30:00,50.79,51.48,50.78,51.34,874902.0,45.9551,46.5794,45.946,46.4527,874902.0
2017-01-13 10:00:00,51.34,51.64,51.19,51.19,715653.0,46.4527,46.7242,46.317,46.317,715653.0
2017-01-13 10:30:00,51.19,51.29,51.06,51.16,355470.0,46.317,46.4075,46.1994,46.2899,355470.0
2017-01-13 11:00:00,51.16,51.3,51.02,51.25,462925.0,46.2899,46.4165,46.1632,46.3713,462925.0
2017-01-13 11:30:00,51.26,51.33,51.08,51.11,345271.0,46.3803,46.4437,46.2175,46.2446,345271.0
2017-01-13 12:00:00,51.11,51.16,51.01,51.05,220834.0,46.2446,46.2899,46.1541,46.1903,220834.0
2017-01-13 12:30:00,51.05,51.09,50.99,51.04,215302.0,46.1903,46.2265,46.136,46.1813,215302.0
2017-01-13 13:00:00,51.04,51.09,50.99,51.0,160035.0,46.1813,46.2265,46.136,46.1451,160035.0
2017-01-13 13:30:00,51.01,51.14,51.0,51.14,209255.0,46.1541,46.2718,46.1451,46.2718,209255.0
2017-01-13 14:00:00,51.13,51.2,50.97,50.99,296927.0,46.2627,46.326,46.1179,46.136,296927.0
2017-01-13 14:30:00,50.99,51.04,50.85,51.01,427467.0,46.136,46.1813,46.0094,46.1541,427467.0
2017-01-13 15:00:00,51.01,51.09,50.94,51.05,443764.0,46.1541,46.2265,46.0908,46.1903,443764.0
2017-01-13 15:30:00,51.05,51.28,51.04,51.23,1531396.0,46.1903,46.3984,46.1813,46.3532,1531396.0
2017-01-17 09:30:00,50.99,50.99,50.55,50.84,1040289.0,46.136,46.136,45.7379,46.0003,1040289.0
2017-01-17 10:00:00,50.85,51.22,50.81,51.05,477855.0,46.0094,46.3441,45.9732,46.1903,477855.0
2017-01-17 10:30:00,51.05,51.06,50.89,50.93,492290.0,46.1903,46.1994,46.0456,46.0817,492290.0
2017-01-17 11:00:00,50.93,50.93,50.6,50.74,415221.0,46.0817,46.0817,45.7832,45.9098,415221.0
2017-01-17 11:30:00,50.74,50.75,50.64,50.64,233691.0,45.9098,45.9189,45.8194,45.8194,233691.0
2017-01-17 12:00:00,50.65,50.67,50.4,50.56,420100.0,45.8284,45.8465,45.6022,45.747,420100.0
2017-01-17 12:30:00,50.55,50.63,50.52,50.53,239582.0,45.7379,45.8103,45.7108,45.7198,239582.0
2017-01-17 13:00:00,50.53,50.53,50.4,50.48,268532.0,45.7198,45.7198,45.6022,45.6746,268532.0
2017-01-17 13:30:00,50.48,50.49,50.31,50.36,208714.0,45.6746,45.6836,45.5208,45.566,208714.0
2017-01-17 14:00:00,50.36,50.39,50.19,50.3,500961.0,45.566,45.5932,45.4122,45.5117,500961.0
2017-01-17 14:30:00,50.3,50.36,50.21,50.28,496302.0,45.5117,45.566,45.4303,45.4936,496302.0
2017-01-17 15:00:00,50.28,50.4,50.19,50.31,564881.0,45.4936,45.6022,45.4122,45.5208,564881.0
2017-01-17 15:30:00,50.31,50.44,50.27,50.34,1125010.0,45.5208,45.6384,45.4846,45.5479,1125010.0
2017-01-18 09:30:00,50.14,50.8,50.02,50.46,1064004.0,45.367,45.9641,45.2584,45.6565,1064004.0
2017-01-18 10:00:00,50.46,50.5,50.11,50.15,629128.0,45.6565,45.6927,45.3398,45.376,629128.0
2017-01-18 10:30:00,50.16,50.42,50.15,50.32,504863.0,45.385,45.6203,45.376,45.5298,504863.0
2017-01-18 11:00:00,50.32,50.38,50.28,50.32,377039.0,45.5298,45.5841,45.4936,45.5298,377039.0
2017-01-18 11:30:00,50.32,50.36,50.1,50.15,426869.0,45.5298,45.566,45.3308,45.376,426869.0
2017-01-18 12:00:00,50.15,50.28,50.07,50.13,262994.0,45.376,45.4936,45.3036,45.3579,262994.0
2017-01-18 12:30:00,50.13,50.15,49.94,49.99,261920.0,45.3579,45.376,45.186,45.2312,261920.0
2017-01-18 13:00:00,49.98,50.07,49.8,49.86,438398.0,45.2222,45.3036,45.0593,45.1136,438398.0
2017-01-18 13:30:00,49.86,49.91,49.78,49.82,394177.0,45.1136,45.1588,45.0412,45.0774,394177.0
2017-01-18 14:00:00,49.82,50.12,49.79,50.03,327271.0,45.0774,45.3489,45.0503,45.2674,327271.0
2017-01-18 14:30:00,50.02,50.15,49.96,50.13,245437.0,45.2584,45.376,45.2041,45.3579,245437.0
2017-01-18 15:00:00,50.12,50.25,50.04,50.2,338790.0,45.3489,45.4665,45.2765,45.4212,338790.0
2017-01-18 15:30:00,50.21,50.34,50.16,50.3,812538.0,45.4303,45.5479,45.385,45.5117,812538.0
2017-01-19 09:30:00,50.28,50.5,50.08,50.13,583478.0,45.4936,45.6927,45.3127,45.3579,583478.0
2017-01-19 10:00:00,50.11,50.26,49.81,50.25,544422.0,45.3398,45.4755,45.0684,45.4665,544422.0
2017-01-19 10:30:00,50.25,50.46,50.15,50.24,867801.0,45.4665,45.6565,45.376,45.4574,867801.0
2017-01-19 11:00:00,50.24,50.28,50.01,50.2,359486.0,45.4574,45.4936,45.2493,45.4212,359486.0
2017-01-19 11:30:00,50.21,50.28,50.12,50.15,225367.0,45.4303,45.4936,45.3489,45.376,225367.0
2017-01-19 12:00:00,50.16,50.21,50.06,50.12,263114.0,45.385,45.4303,45.2946,45.3489,263114.0
2017-01-19 12:30:00,50.13,50.17,50.0,50.04,301559.0,45.3579,45.3941,45.2403,45.2765,301559.0
2017-01-19 13:00:00,50.03,50.07,49.96,50.02,328673.0,45.2674,45.3036,45.2041,45.2584,328673.0
2017-01-19 13:30:00,50.02,50.07,49.81,49.83,306642.0,45.2584,45.3036,45.0684,45.0865,306642.0
2017-01-19 14:00:00,49.83,49.84,49.62,49.8,320949.0,45.0865,45.0955,44.8965,45.0593,320949.0
2017-01-19 14:30:00,49.8,49.84,49.74,49.78,182468.0,45.0593,45.0955,45.005,45.0412,182468.0
2017-01-19 15:00:00,49.79,49.97,49.75,49.9,450373.0,45.0503,45.2131,45.0141,45.1498,450373.0
2017-01-19 15:30:00,49.9,49.91,49.69,49.7,1364579.0,45.1498,45.1588,44.9598,44.9688,1364579.0
2017-01-20 09:30:00,49.77,50.16,49.71,49.95,890943.0,45.0322,45.385,44.9779,45.195,890943.0
2017-01-20 10:00:00,49.96,50.05,49.82,50.03,472683.0,45.2041,45.2855,45.0774,45.2674,472683.0
2017-01-20 10:30:00,50.02,50.25,50.02,50.18,777780.0,45.2584,45.4665,45.2584,45.4031,777780.0
2017-01-20 11:00:00,50.18,50.33,50.08,50.09,513191.0,45.4031,45.5389,45.3127,45.3217,513191.0
2017-01-20 11:30:00,50.09,50.36,50.08,50.33,352324.0,45.3217,45.566,45.3127,45.5389,352324.0
2017-01-20 12:00:00,50.33,50.36,50.11,50.17,450487.0,45.5389,45.566,45.3398,45.3941,450487.0
2017-01-20 12:30:00,50.17,50.23,50.04,50.13,333522.0,45.3941,45.4484,45.2765,45.3579,333522.0
2017-01-20 13:00:00,50.13,50.42,50.1,50.42,323669.0,45.3579,45.6203,45.3308,45.6203,323669.0
2017-01-20 13:30:00,50.41,50.54,50.4,50.48,304961.0,45.6113,45.7289,45.6022,45.6746,304961.0
2017-01-20 14:00:00,50.48,50.49,50.35,50.38,263179.0,45.6746,45.6836,45.557,45.5841,263179.0
2017-01-20 14:30:00,50.38,50.45,50.29,50.41,265840.0,45.5841,45.6474,45.5027,45.6113,265840.0
2017-01-20 15:00:00,50.41,50.54,50.33,50.33,461260.0,45.6113,45.7289,45.5389,45.5389,461260.0
2017-01-20 15:30:00,50.33,50.5,50.31,50.49,1037468.0,45.5389,45.6927,45.5208,45.6836,1037468.0
2017-01-23 09:30:00,50.27,50.43,49.92,49.97,494997.0,45.4846,45.6293,45.1679,45.2131,494997.0
2017-01-23 10:00:00,49.95,50.0,49.64,49.72,567590.0,45.195,45.2403,44.9146,44.9869,567590.0
2017-01-23 10:30:00,49.71,49.74,49.53,49.59,567118.0,44.9779,45.005,44.815,44.8693,567118.0
2017-01-23 11:00:00,49.59,49.75,49.28,49.37,511680.0,44.8693,45.0141,44.5888,44.6703,511680.0
2017-01-23 11:30:00,49.37,49.43,49.02,49.11,448898.0,44.6703,44.7245,44.3536,44.435,448898.0
2017-01-23 12:00:00,49.11,49.21,49.07,49.2,340432.0,44.435,44.5255,44.3988,44.5164,340432.0
2017-01-23 12:30:00,49.19,49.21,49.11,49.17,254590.0,44.5074,44.5255,44.435,44.4893,254590.0
2017-01-23 13:00:00,49.17,49.18,49.11,49.14,217426.0,44.4893,44.4983,44.435,44.4621,217426.0
2017-01-23 13:30:00,49.15,49.33,49.12,49.14,352282.0,44.4712,44.6341,44.4441,44.4621,352282.0
2017-01-23 14:00:00,49.14,49.16,48.87,49.04,1161544.0,44.4621,44.4802,44.2178,44.3717,1161544.0
2017-01-23 14:30:00,49.03,49.1,48.95,48.96,364752.0,44.3626,44.426,44.2902,44.2993,364752.0
2017-01-23 15:00:00,48.96,49.0,48.9,48.96,387717.0,44.2993,44.3355,44.245,44.2993,387717.0
2017-01-23 15:30:00,48.96,49.05,48.77,48.78,1695934.0,44.2993,44.3807,44.1274,44.1364,1695934.0
2017-01-24 09:30:00,48.91,49.53,48.82,49.44,894571.0,44.254,44.815,44.1726,44.7336,894571.0
2017-01-24 10:00:00,49.44,49.46,49.14,49.18,735956.0,44.7336,44.7517,44.4621,44.4983,735956.0
2017-01-24 10:30:00,49.17,49.38,49.14,49.29,298196.0,44.4893,44.6793,44.4621,44.5979,298196.0
2017-01-24 11:00:00,49.29,49.5,49.25,49.33,322783.0,44.5979,44.7879,44.5617,44.6341,322783.0
2017-01-24 11:30:00,49.33,49.46,49.3,49.34,190859.0,44.6341,44.7517,44.6069,44.6431,190859.0
2017-01-24 12:00:00,49.34,49.39,49.29,49.36,184694.0,44.6431,44.6883,44.5979,44.6612,184694.0
2017-01-24 12:30:00,49.36,49.39,49.31,49.37,322440.0,44.6612,44.6883,44.616,44.6703,322440.0
2017-01-24 13:00:00,49.36,49.55,49.34,49.52,361582.0,44.6612,44.8331,44.6431,44.806,361582.0
2017-01-24 13:30:00,49.51,49.61,49.49,49.6,347807.0,44.7969,44.8874,44.7788,44.8784,347807.0
2017-01-24 14:00:00,49.6,49.63,49.44,49.44,414230.0,44.8784,44.9055,44.7336,44.7336,414230.0
2017-01-24 14:30:00,49.47,49.6,49.47,49.56,323068.0,44.7607,44.8784,44.7607,44.8422,323068.0
2017-01-24 15:00:00,49.56,49.76,49.54,49.57,551153.0,44.8422,45.0231,44.8241,44.8512,551153.0
2017-01-24 15:30:00,49.57,49.58,49.4,49.43,863614.0,44.8512,44.8603,44.6974,44.7245,863614.0
2017-01-25 09:30:00,49.99,50.4,49.81,50.39,1141765.0,45.2312,45.6022,45.0684,45.5932,1141765.0
2017-01-25 10:00:00,50.4,50.43,50.22,50.26,777403.0,45.6022,45.6293,45.4393,45.4755,777403.0
2017-01-25 10:30:00,50.26,50.31,50.11,50.27,465310.0,45.4755,45.5208,45.3398,45.4846,465310.0
2017-01-25 11:00:00,50.27,50.33,50.1,50.1,511392.0,45.4846,45.5389,45.3308,45.3308,511392.0
2017-01-25 11:30:00,50.11,50.22,50.07,50.16,475088.0,45.3398,45.4393,45.3036,45.385,475088.0
2017-01-25 12:00:00,50.16,50.2,49.94,49.97,432021.0,45.385,45.4212,45.186,45.2131,432021.0
2017-01-25 12:30:00,49.97,50.04,49.85,49.89,231701.0,45.2131,45.2765,45.1046,45.1408,231701.0
2017-01-25 13:00:00,49.89,50.0,49.88,49.91,247081.0,45.1408,45.2403,45.1317,45.1588,247081.0
2017-01-25 13:30:00,49.92,50.13,49.91,50.13,277839.0,45.1679,45.3579,45.1588,45.3579,277839.0
2017-01-25 14:00:00,50.12,50.15,50.01,50.04,211968.0,45.3489,45.376,45.2493,45.2765,211968.0
2017-01-25 14:30:00,50.03,50.09,50.0,50.04,216388.0,45.2674,45.3217,45.2403,45.2765,216388.0
2017-01-25 15:00:00,50.04,50.37,50.02,50.35,662700.0,45.2765,45.5751,45.2584,45.557,662700.0
2017-01-25 15:30:00,50.35,50.35,50.18,50.21,1127601.0,45.557,45.557,45.4031,45.4303,1127601.0
2017-01-26 09:30:00,50.69,51.54,50.68,51.04,1348471.0,45.8646,46.6337,45.8555,46.1813,1348471.0
2017-01-26 10:00:00,51.01,51.26,50.71,50.96,1067212.0,46.1541,46.3803,45.8827,46.1089,1067212.0
2017-01-26 10:30:00,50.98,51.1,50.87,51.05,870790.0,46.127,46.2356,46.0275,46.1903,870790.0
2017-01-26 11:00:00,51.04,51.07,50.7,50.78,516609.0,46.1813,46.2084,45.8736,45.946,516609.0
2017-01-26 11:30:00,50.78,50.82,50.64,50.68,366577.0,45.946,45.9822,45.8194,45.8555,366577.0
2017-01-26 12:00:00,50.68,50.73,50.56,50.73,290978.0,45.8555,45.9008,45.747,45.9008,290978.0
2017-01-26 12:30:00,50.72,50.85,50.63,50.85,236686.0,45.8917,46.0094,45.8103,46.0094,236686.0
2017-01-26 13:00:00,50.84,50.9,50.76,50.8,237018.0,46.0003,46.0546,45.9279,45.9641,237018.0
2017-01-26 13:30:00,50.81,50.94,50.78,50.94,294243.0,45.9732,46.0908,45.946,46.0908,294243.0
2017-01-26 14:00:00,50.93,51.01,50.9,50.97,338229.0,46.0817,46.1541,46.0546,46.1179,338229.0
2017-01-26 14:30:00,50.97,50.98,50.89,50.95,396770.0,46.1179,46.127,46.0456,46.0998,396770.0
2017-01-26 15:00:00,50.96,50.96,50.86,50.94,439765.0,46.1089,46.1089,46.0184,46.0908,439765.0
2017-01-26 15:30:00,50.94,50.97,50.86,50.9,1138446.0,46.0908,46.1179,46.0184,46.0546,1138446.0
2017-01-27 09:30:00,50.99,51.12,50.55,50.68,924523.0,46.136,46.2537,45.7379,45.8555,924523.0
2017-01-27 10:00:00,50.66,51.0,50.65,50.67,325043.0,45.8375,46.1451,45.8284,45.8465,325043.0
2017-01-27 10:30:00,50.67,50.73,50.53,50.56,416673.0,45.8465,45.9008,45.7198,45.747,416673.0
2017-01-27 11:00:00,50.56,50.78,50.54,50.62,350513.0,45.747,45.946,45.7289,45.8013,350513.0
2017-01-27 11:30:00,50.62,50.63,50.43,50.49,271652.0,45.8013,45.8103,45.6293,45.6836,271652.0
2017-01-27 12:00:00,50.5,50.57,50.4,50.4,139467.0,45.6927,45.756,45.6022,45.6022,139467.0
2017-01-27 12:30:00,50.39,50.4,50.18,50.22,300164.0,45.5932,45.6022,45.4031,45.4393,300164.0
2017-01-27 13:00:00,50.21,50.25,49.99,50.03,240476.0,45.4303,45.4665,45.2312,45.2674,240476.0
2017-01-27 13:30:00,50.04,50.26,49.95,50.09,316111.0,45.2765,45.4755,45.195,45.3217,316111.0
2017-01-27 14:00:00,50.09,50.13,49.97,50.1,229770.0,45.3217,45.3579,45.2131,45.3308,229770.0
2017-01-27 14:30:00,50.09,50.1,49.85,49.91,388267.0,45.3217,45.3308,45.1046,45.1588,388267.0
2017-01-27 15:00:00,49.91,49.92,49.57,49.64,572502.0,45.1588,45.1679,44.8512,44.9146,572502.0
2017-01-27 15:30:00,49.64,49.85,49.63,49.71,1634671.0,44.9146,45.1046,44.9055,44.9779,1634671.0
2017-01-30 09:30:00,48.95,48.95,47.69,48.02,2385849.0,44.2902,44.2902,43.1502,43.4488,2385849.0
2017-01-30 10:00:00,48.03,48.22,47.85,47.97,941762.0,43.4578,43.6297,43.2949,43.4035,941762.0
2017-01-30 10:30:00,47.96,48.07,47.75,47.79,1169485.0,43.3945,43.494,43.2045,43.2407,1169485.0
2017-01-30 11:00:00,47.79,47.94,47.72,47.76,784474.0,43.2407,43.3764,43.1773,43.2135,784474.0
2017-01-30 11:30:00,47.76,47.92,47.69,47.92,561677.0,43.2135,43.3583,43.1502,43.3583,561677.0
2017-01-30 12:00:00,47.91,47.92,47.77,47.83,442403.0,43.3492,43.3583,43.2226,43.2769,442403.0
2017-01-30 12:30:00,47.82,47.84,47.71,47.78,373643.0,43.2678,43.2859,43.1683,43.2316,373643.0
2017-01-30 13:00:00,47.78,47.81,47.61,47.7,506761.0,43.2316,43.2588,43.0778,43.1592,506761.0
2017-01-30 13:30:00,47.7,47.82,47.67,47.79,549905.0,43.1592,43.2678,43.1321,43.2407,549905.0
2017-01-30 14:00:00,47.8,47.9,47.73,47.82,546830.0,43.2497,43.3402,43.1864,43.2678,546830.0
2017-01-30 14:30:00,47.82,47.97,47.77,47.86,508182.0,43.2678,43.4035,43.2226,43.304,508182.0
2017-01-30 15:00:00,47.85,47.85,47.56,47.62,745252.0,43.2949,43.2949,43.0326,43.0868,745252.0
2017-01-30 15:30:00,47.62,47.74,47.54,47.66,1808884.0,43.0868,43.1954,43.0145,43.123,1808884.0
2017-01-31 09:30:00,47.79,47.83,46.98,47.04,1957442.0,43.2407,43.2769,42.5078,42.5621,1957442.0
2017-01-31 10:00:00,47.07,47.17,46.81,46.91,1316462.0,42.5892,42.6797,42.354,42.4444,1316462.0
2017-01-31 10:30:00,46.9,47.0,46.68,46.88,1148977.0,42.4354,42.5259,42.2363,42.4173,1148977.0
2017-01-31 11:00:00,46.88,47.02,46.8,46.88,699939.0,42.4173,42.544,42.3449,42.4173,699939.0
2017-01-31 11:30:00,46.88,46.95,46.71,46.8,460672.0,42.4173,42.4806,42.2635,42.3449,460672.0
2017-01-31 12:00:00,46.8,46.86,46.63,46.64,551819.0,42.3449,42.3992,42.1911,42.2001,551819.0
2017-01-31 12:30:00,46.63,46.79,46.57,46.71,453796.0,42.1911,42.3359,42.1368,42.2635,453796.0
2017-01-31 13:00:00,46.71,46.91,46.69,46.87,466936.0,42.2635,42.4444,42.2454,42.4082,466936.0
2017-01-31 13:30:00,46.88,46.89,46.65,46.68,369422.0,42.4173,42.4263,42.2092,42.2363,369422.0
2017-01-31 14:00:00,46.68,46.82,46.65,46.74,374346.0,42.2363,42.363,42.2092,42.2906,374346.0
2017-01-31 14:30:00,46.74,46.85,46.62,46.84,463654.0,42.2906,42.3901,42.182,42.3811,463654.0
2017-01-31 15:00:00,46.85,47.01,46.82,46.95,898608.0,42.3901,42.5349,42.363,42.4806,898608.0
2017-01-31 15:30:00,46.95,47.26,46.94,47.24,1787970.0,42.4806,42.7611,42.4716,42.743,1787970.0
2017-02-01 09:30:00,47.48,47.77,47.22,47.51,1435030.0,42.9602,43.2226,42.7249,42.9873,1435030.0
2017-02-01 10:00:00,47.52,47.67,47.31,47.43,662319.0,42.9964,43.1321,42.8064,42.9149,662319.0
2017-02-01 10:30:00,47.42,47.5,47.15,47.25,750836.0,42.9059,42.9783,42.6616,42.7521,750836.0
2017-02-01 11:00:00,47.26,47.42,47.11,47.16,802518.0,42.7611,42.9059,42.6254,42.6706,802518.0
2017-02-01 11:30:00,47.16,47.26,47.04,47.2,503308.0,42.6706,42.7611,42.5621,42.7068,503308.0
2017-02-01 12:00:00,47.21,47.37,47.21,47.32,276580.0,42.7159,42.8606,42.7159,42.8154,276580.0
2017-02-01 12:30:00,47.32,47.35,47.2,47.26,219665.0,42.8154,42.8425,42.7068,42.7611,219665.0
2017-02-01 13:00:00,47.26,47.32,47.18,47.21,269137.0,42.7611,42.8154,42.6887,42.7159,269137.0
2017-02-01 13:30:00,47.22,47.34,47.14,47.21,249703.0,42.7249,42.8335,42.6525,42.7159,249703.0
2017-02-01 14:00:00,47.2,47.33,47.09,47.31,575295.0,42.7068,42.8244,42.6073,42.8064,575295.0
2017-02-01 14:30:00,47.31,47.32,47.07,47.18,427642.0,42.8064,42.8154,42.5892,42.6887,427642.0
2017-02-01 15:00:00,47.17,47.31,47.14,47.3,479212.0,42.6797,42.8064,42.6525,42.7973,479212.0
2017-02-01 15:30:00,47.3,47.4,47.24,47.25,1056889.0,42.7973,42.8878,42.743,42.7521,1056889.0
2017-02-02 09:30:00,46.59,47.29,46.48,47.06,1530782.0,42.1549,42.7883,42.0554,42.5802,1530782.0
2017-02-02 10:00:00,47.07,47.45,46.95,47.44,873262.0,42.5892,42.933,42.4806,42.924,873262.0
2017-02-02 10:30:00,47.43,47.66,47.28,47.59,1141665.0,42.9149,43.123,42.7792,43.0597,1141665.0
2017-02-02 11:00:00,47.59,47.6,47.39,47.44,431930.0,43.0597,43.0687,42.8787,42.924,431930.0
2017-02-02 11:30:00,47.45,47.59,47.25,47.27,521895.0,42.933,43.0597,42.7521,42.7702,521895.0
2017-02-02 12:00:00,47.27,47.29,47.06,47.21,509792.0,42.7702,42.7883,42.5802,42.7159,509792.0
2017-02-02 12:30:00,47.2,47.36,47.19,47.32,292145.0,42.7068,42.8516,42.6978,42.8154,292145.0
2017-02-02 13:00:00,47.32,47.35,47.14,47.15,241085.0,42.8154,42.8425,42.6525,42.6616,241085.0
2017-02-02 13:30:00,47.14,47.33,47.14,47.32,234245.0,42.6525,42.8244,42.6525,42.8154,234245.0
2017-02-02 14:00:00,47.32,47.32,47.13,47.19,297852.0,42.8154,42.8154,42.6435,42.6978,297852.0
2017-02-02 14:30:00,47.18,47.19,47.08,47.15,396709.0,42.6887,42.6978,42.5982,42.6616,396709.0
2017-02-02 15:00:00,47.16,47.32,47.13,47.25,326226.0,42.6706,42.8154,42.6435,42.7521,326226.0
2017-02-02 15:30:00,47.26,47.45,47.25,47.4,833794.0,42.7611,42.933,42.7521,42.8878,833794.0
2017-02-03 09:30:00,47.52,47.94,47.41,47.51,554650.0,42.9964,43.3764,42.8968,42.9873,554650.0
2017-02-03 10:00:00,47.5,47.7,47.46,47.57,358661.0,42.9783,43.1592,42.9421,43.0416,358661.0
2017-02-03 10:30:00,47.57,47.85,47.56,47.84,445978.0,43.0416,43.2949,43.0326,43.2859,445978.0
2017-02-03 11:00:00,47.85,47.87,47.68,47.81,272757.0,43.2949,43.313,43.1411,43.2588,272757.0
2017-02-03 11:30:00,47.81,47.85,47.69,47.74,409704.0,43.2588,43.2949,43.1502,43.1954,409704.0
2017-02-03 12:00:00,47.74,47.81,47.7,47.76,345124.0,43.1954,43.2588,43.1592,43.2135,345124.0
2017-02-03 12:30:00,47.76,47.88,47.73,47.88,292354.0,43.2135,43.3221,43.1864,43.3221,292354.0
2017-02-03 13:00:00,47.88,47.93,47.81,47.83,253314.0,43.3221,43.3673,43.2588,43.2769,253314.0
2017-02-03 13:30:00,47.85,47.93,47.82,47.84,272441.0,43.2949,43.3673,43.2678,43.2859,272441.0
2017-02-03 14:00:00,47.84,47.92,47.8,47.81,291968.0,43.2859,43.3583,43.2497,43.2588,291968.0
2017-02-03 14:30:00,47.82,48.0,47.81,47.89,303648.0,43.2678,43.4307,43.2588,43.3311,303648.0
2017-02-03 15:00:00,47.89,47.95,47.83,47.93,296520.0,43.3311,43.3854,43.2769,43.3673,296520.0
2017-02-03 15:30:00,47.92,47.93,47.79,47.81,826268.0,43.3583,43.3673,43.2407,43.2588,826268.0
2017-02-06 09:30:00,48.14,48.68,48.01,48.52,1014870.0,43.5573,44.0459,43.4397,43.9012,1014870.0
2017-02-06 10:00:00,48.51,48.6,48.3,48.44,439689.0,43.8921,43.9736,43.7021,43.8288,439689.0
2017-02-06 10:30:00,48.43,48.49,48.23,48.24,281225.0,43.8197,43.874,43.6388,43.6478,281225.0
2017-02-06 11:00:00,48.23,48.4,48.22,48.34,306844.0,43.6388,43.7926,43.6297,43.7383,306844.0
2017-02-06 11:30:00,48.34,48.42,48.23,48.28,238231.0,43.7383,43.8107,43.6388,43.684,238231.0
2017-02-06 12:00:00,48.27,48.3,48.19,48.19,229946.0,43.675,43.7021,43.6026,43.6026,229946.0
2017-02-06 12:30:00,48.19,48.22,47.95,47.98,242673.0,43.6026,43.6297,43.3854,43.4126,242673.0
2017-02-06 13:00:00,47.98,48.11,47.93,48.1,203880.0,43.4126,43.5302,43.3673,43.5211,203880.0
2017-02-06 13:30:00,48.11,48.14,48.03,48.14,123283.0,43.5302,43.5573,43.4578,43.5573,123283.0
2017-02-06 14:00:00,48.13,48.15,48.02,48.07,171787.0,43.5483,43.5664,43.4488,43.494,171787.0
2017-02-06 14:30:00,48.08,48.11,47.99,48.04,139473.0,43.5031,43.5302,43.4216,43.4669,139473.0
2017-02-06 15:00:00,48.04,48.08,47.99,48.05,222890.0,43.4669,43.5031,43.4216,43.4759,222890.0
2017-02-06 15:30:00,48.05,48.28,48.04,48.26,891251.0,43.4759,43.684,43.4669,43.6659,891251.0
2017-02-07 09:30:00,48.44,48.94,48.34,48.84,1179421.0,43.8288,44.2812,43.7383,44.1907,1179421.0
2017-02-07 10:00:00,48.84,48.86,48.52,48.61,516913.0,44.1907,44.2088,43.9012,43.9826,516913.0
2017-02-07 10:30:00,48.6,48.6,48.42,48.54,592229.0,43.9736,43.9736,43.8107,43.9193,592229.0
2017-02-07 11:00:00,48.55,48.67,48.51,48.56,435754.0,43.9283,44.0369,43.8921,43.9374,435754.0
2017-02-07 11:30:00,48.57,48.9,48.55,48.79,366034.0,43.9464,44.245,43.9283,44.1455,366034.0
2017-02-07 12:00:00,48.79,48.88,48.55,48.57,310350.0,44.1455,44.2269,43.9283,43.9464,310350.0
2017-02-07 12:30:00,48.56,48.65,48.44,48.45,295737.0,43.9374,44.0188,43.8288,43.8378,295737.0
2017-02-07 13:00:00,48.45,48.46,48.2,48.26,294020.0,43.8378,43.8469,43.6116,43.6659,294020.0
2017-02-07 13:30:00,48.26,48.27,48.12,48.19,294232.0,43.6659,43.675,43.5392,43.6026,294232.0
2017-02-07 14:00:00,48.2,48.29,48.16,48.29,277134.0,43.6116,43.6931,43.5754,43.6931,277134.0
2017-02-07 14:30:00,48.29,48.36,48.26,48.28,194903.0,43.6931,43.7564,43.6659,43.684,194903.0
2017-02-07 15:00:00,48.28,48.31,48.08,48.11,991988.0,43.684,43.7112,43.5031,43.5302,991988.0
2017-02-07 15:30:00,48.1,48.17,48.09,48.14,698606.0,43.5211,43.5845,43.5121,43.5573,698606.0
2017-02-08 09:30:00,48.26,48.3,47.86,48.02,460671.0,43.6659,43.7021,43.304,43.4488,460671.0
2017-02-08 10:00:00,48.02,48.09,47.73,47.85,354462.0,43.4488,43.5121,43.1864,43.2949,354462.0
2017-02-08 10:30:00,47.85,48.1,47.85,47.99,342810.0,43.2949,43.5211,43.2949,43.4216,342810.0
2017-02-08 11:00:00,47.99,48.23,47.99,48.09,307210.0,43.4216,43.6388,43.4216,43.5121,307210.0
2017-02-08 11:30:00,48.09,48.13,47.86,47.91,237596.0,43.5121,43.5483,43.304,43.3492,237596.0
2017-02-08 12:00:00,47.91,47.99,47.84,47.87,201086.0,43.3492,43.4216,43.2859,43.313,201086.0
2017-02-08 12:30:00,47.87,47.93,47.82,47.91,188055.0,43.313,43.3673,43.2678,43.3492,188055.0
2017-02-08 13:00:00,47.91,48.08,47.9,48.03,203108.0,43.3492,43.5031,43.3402,43.4578,203108.0
2017-02-08 13:30:00,48.03,48.14,47.98,48.12,211865.0,43.4578,43.5573,43.4126,43.5392,211865.0
2017-02-08 14:00:00,48.11,48.15,48.03,48.05,192726.0,43.5302,43.5664,43.4578,43.4759,192726.0
2017-02-08 14:30:00,48.05,48.17,48.05,48.11,217536.0,43.4759,43.5845,43.4759,43.5302,217536.0
2017-02-08 15:00:00,48.1,48.12,47.98,48.11,321863.0,43.5211,43.5392,43.4126,43.5302,321863.0
2017-02-08 15:30:00,48.11,48.15,48.05,48.11,629265.0,43.5302,43.5664,43.4759,43.5302,629265.0
2017-02-09 09:30:00,48.26,48.44,48.13,48.34,545953.0,43.6659,43.8288,43.5483,43.7383,545953.0
2017-02-09 10:00:00,48.33,49.25,48.28,49.17,1403113.0,43.7293,44.5617,43.684,44.4893,1403113.0
2017-02-09 10:30:00,49.18,49.3,49.09,49.29,721256.0,44.4983,44.6069,44.4169,44.5979,721256.0
2017-02-09 11:00:00,49.29,49.38,49.14,49.34,506667.0,44.5979,44.6793,44.4621,44.6431,506667.0
2017-02-09 11:30:00,49.35,49.49,49.19,49.47,456988.0,44.6522,44.7788,44.5074,44.7607,456988.0
2017-02-09 12:00:00,49.48,49.55,49.34,49.44,315822.0,44.7698,44.8331,44.6431,44.7336,315822.0
2017-02-09 12:30:00,49.43,49.55,49.3,49.33,325002.0,44.7245,44.8331,44.6069,44.6341,325002.0
2017-02-09 13:00:00,49.33,49.42,49.11,49.34,302886.0,44.6341,44.7155,44.435,44.6431,302886.0
2017-02-09 13:30:00,49.34,49.45,49.26,49.39,189322.0,44.6431,44.7426,44.5707,44.6883,189322.0
2017-02-09 14:00:00,49.38,49.45,49.32,49.34,186102.0,44.6793,44.7426,44.625,44.6431,186102.0
2017-02-09 14:30:00,49.35,49.45,49.33,49.44,209563.0,44.6522,44.7426,44.6341,44.7336,209563.0
2017-02-09 15:00:00,49.45,49.48,49.35,49.37,337618.0,44.7426,44.7698,44.6522,44.6703,337618.0
2017-02-09 15:30:00,49.37,49.41,49.24,49.34,924580.0,44.6703,44.7064,44.5526,44.6431,924580.0
2017-02-10 09:30:00,49.55,49.57,49.1,49.18,532165.0,44.8331,44.8512,44.426,44.4983,532165.0
2017-02-10 10:00:00,49.19,49.23,49.04,49.15,391447.0,44.5074,44.5436,44.3717,44.4712,391447.0
2017-02-10 10:30:00,49.15,49.3,49.1,49.17,425328.0,44.4712,44.6069,44.426,44.4893,425328.0
2017-02-10 11:00:00,49.16,49.18,49.02,49.13,311054.0,44.4802,44.4983,44.3536,44.4531,311054.0
2017-02-10 11:30:00,49.13,49.23,49.09,49.2,261522.0,44.4531,44.5436,44.4169,44.5164,261522.0
2017-02-10 12:00:00,49.21,49.3,49.18,49.28,223822.0,44.5255,44.6069,44.4983,44.5888,223822.0
2017-02-10 12:30:00,49.27,49.34,49.18,49.19,224616.0,44.5798,44.6431,44.4983,44.5074,224616.0
2017-02-10 13:00:00,49.19,49.38,49.18,49.35,265410.0,44.5074,44.6793,44.4983,44.6522,265410.0
2017-02-10 13:30:00,49.34,49.4,49.3,49.3,154326.0,44.6431,44.6974,44.6069,44.6069,154326.0
2017-02-10 14:00:00,49.31,49.33,49.18,49.3,383574.0,44.616,44.6341,44.4983,44.6069,383574.0
2017-02-10 14:30:00,49.3,49.32,49.2,49.22,238895.0,44.6069,44.625,44.5164,44.5345,238895.0
2017-02-10 15:00:00,49.23,49.31,49.22,49.23,270261.0,44.5436,44.616,44.5345,44.5436,270261.0
2017-02-10 15:30:00,49.23,49.28,49.19,49.26,744356.0,44.5436,44.5888,44.5074,44.5707,744356.0
2017-02-13 09:30:00,49.37,49.82,49.28,49.74,571725.0,44.6703,45.0774,44.5888,45.005,571725.0
2017-02-13 10:00:00,49.76,49.83,49.67,49.8,483809.0,45.0231,45.0865,44.9417,45.0593,483809.0
2017-02-13 10:30:00,49.8,49.89,49.72,49.81,475064.0,45.0593,45.1408,44.9869,45.0684,475064.0
2017-02-13 11:00:00,49.81,49.96,49.78,49.95,306981.0,45.0684,45.2041,45.0412,45.195,306981.0
2017-02-13 11:30:00,49.95,49.95,49.87,49.9,166180.0,45.195,45.195,45.1227,45.1498,166180.0
2017-02-13 12:00:00,49.91,49.95,49.88,49.93,161170.0,45.1588,45.195,45.1317,45.1769,161170.0
2017-02-13 12:30:00,49.92,50.16,49.9,50.16,687697.0,45.1679,45.385,45.1498,45.385,687697.0
2017-02-13 13:00:00,50.16,50.27,50.1,50.27,341286.0,45.385,45.4846,45.3308,45.4846,341286.0
2017-02-13 13:30:00,50.26,50.42,50.26,50.3,521681.0,45.4755,45.6203,45.4755,45.5117,521681.0
2017-02-13 14:00:00,50.3,50.34,50.14,50.16,314358.0,45.5117,45.5479,45.367,45.385,314358.0
2017-02-13 14:30:00,50.15,50.2,50.06,50.06,237697.0,45.376,45.4212,45.2946,45.2946,237697.0
2017-02-13 15:00:00,50.06,50.1,50.04,50.05,278886.0,45.2946,45.3308,45.2765,45.2855,278886.0
2017-02-13 15:30:00,50.05,50.15,50.03,50.04,902209.0,45.2855,45.376,45.2674,45.2765,902209.0
2017-02-14 09:30:00,49.82,49.86,49.09,49.22,989447.0,45.0774,45.1136,44.4169,44.5345,989447.0
2017-02-14 10:00:00,49.22,49.46,49.1,49.44,491602.0,44.5345,44.7517,44.426,44.7336,491602.0
2017-02-14 10:30:00,49.44,49.65,49.35,49.59,292351.0,44.7336,44.9236,44.6522,44.8693,292351.0
2017-02-14 11:00:00,49.59,49.82,49.56,49.76,383287.0,44.8693,45.0774,44.8422,45.0231,383287.0
2017-02-14 11:30:00,49.76,49.88,49.7,49.85,636870.0,45.0231,45.1317,44.9688,45.1046,636870.0
2017-02-14 12:00:00,49.86,49.9,49.71,49.77,391920.0,45.1136,45.1498,44.9779,45.0322,391920.0
2017-02-14 12:30:00,49.77,49.87,49.74,49.86,224870.0,45.0322,45.1227,45.005,45.1136,224870.0
2017-02-14 13:00:00,49.86,49.99,49.85,49.94,220088.0,45.1136,45.2312,45.1046,45.186,220088.0
2017-02-14 13:30:00,49.93,49.95,49.84,49.88,624997.0,45.1769,45.195,45.0955,45.1317,624997.0
2017-02-14 14:00:00,49.88,49.95,49.83,49.88,306599.0,45.1317,45.195,45.0865,45.1317,306599.0
2017-02-14 14:30:00,49.88,49.89,49.68,49.72,470091.0,45.1317,45.1408,44.9507,44.9869,470091.0
2017-02-14 15:00:00,49.72,49.81,49.68,49.71,324813.0,44.9869,45.0684,44.9507,44.9779,324813.0
2017-02-14 15:30:00,49.7,49.88,49.68,49.86,747358.0,44.9688,45.1317,44.9507,45.1136,747358.0
2017-02-15 09:30:00,51.0,51.28,50.53,50.9,1895225.0,46.1451,46.3984,45.7198,46.0546,1895225.0
2017-02-15 10:00:00,50.87,51.28,50.76,51.16,1122889.0,46.0275,46.3984,45.9279,46.2899,1122889.0
2017-02-15 10:30:00,51.18,51.69,51.15,51.64,1526338.0,46.308,46.7694,46.2808,46.7242,1526338.0
2017-02-15 11:00:00,51.64,51.96,51.63,51.63,1762373.0,46.7242,47.0137,46.7151,46.7151,1762373.0
2017-02-15 11:30:00,51.63,51.71,51.3,51.31,967192.0,46.7151,46.7875,46.4165,46.4256,967192.0
2017-02-15 12:00:00,51.32,51.42,51.13,51.22,493606.0,46.4346,46.5251,46.2627,46.3441,493606.0
2017-02-15 12:30:00,51.23,51.23,50.9,50.91,502568.0,46.3532,46.3532,46.0546,46.0637,502568.0
2017-02-15 13:00:00,50.92,50.96,50.78,50.96,487752.0,46.0727,46.1089,45.946,46.1089,487752.0
2017-02-15 13:30:00,50.96,51.13,50.88,51.02,449899.0,46.1089,46.2627,46.0365,46.1632,449899.0
2017-02-15 14:00:00,51.03,51.15,50.99,51.15,431968.0,46.1722,46.2808,46.136,46.2808,431968.0
2017-02-15 14:30:00,51.14,51.25,51.13,51.23,399103.0,46.2718,46.3713,46.2627,46.3532,399103.0
2017-02-15 15:00:00,51.23,51.39,51.14,51.21,428795.0,46.3532,46.498,46.2718,46.3351,428795.0
2017-02-15 15:30:00,51.22,51.23,51.05,51.16,1017392.0,46.3441,46.3532,46.1903,46.2899,1017392.0
2017-02-16 09:30:00,51.16,51.17,50.84,50.86,811976.0,46.2899,46.2989,46.0003,46.0184,811976.0
2017-02-16 10:00:00,50.85,50.88,50.71,50.77,469533.0,46.0094,46.0365,45.8827,45.937,469533.0
2017-02-16 10:30:00,50.78,50.91,50.74,50.86,586411.0,45.946,46.0637,45.9098,46.0184,586411.0
2017-02-16 11:00:00,50.86,50.97,50.66,50.95,487382.0,46.0184,46.1179,45.8375,46.0998,487382.0
2017-02-16 11:30:00,50.98,50.98,50.86,50.93,343890.0,46.127,46.127,46.0184,46.0817,343890.0
2017-02-16 12:00:00,50.93,50.96,50.74,50.75,288537.0,46.0817,46.1089,45.9098,45.9189,288537.0
2017-02-16 12:30:00,50.76,50.91,50.75,50.85,365448.0,45.9279,46.0637,45.9189,46.0094,365448.0
2017-02-16 13:00:00,50.86,50.91,50.8,50.85,291859.0,46.0184,46.0637,45.9641,46.0094,291859.0
2017-02-16 13:30:00,50.85,50.87,50.78,50.83,286622.0,46.0094,46.0275,45.946,45.9913,286622.0
2017-02-16 14:00:00,50.82,50.85,50.7,50.75,267165.0,45.9822,46.0094,45.8736,45.9189,267165.0
2017-02-16 14:30:00,50.76,50.77,50.59,50.61,296197.0,45.9279,45.937,45.7741,45.7922,296197.0
2017-02-16 15:00:00,50.61,50.72,50.58,50.62,403177.0,45.7922,45.8917,45.7651,45.8013,403177.0
2017-02-16 15:30:00,50.62,50.86,50.6,50.84,832375.0,45.8013,46.0184,45.7832,46.0003,832375.0
2017-02-17 09:30:00,50.59,50.81,50.19,50.71,723507.0,45.7741,45.9732,45.4122,45.8827,723507.0
2017-02-17 10:00:00,50.71,51.19,50.65,51.17,429423.0,45.8827,46.317,45.8284,46.2989,429423.0
2017-02-17 10:30:00,51.15,51.17,50.92,51.11,406835.0,46.2808,46.2989,46.0727,46.2446,406835.0
2017-02-17 11:00:00,51.1,51.14,50.89,50.93,334669.0,46.2356,46.2718,46.0456,46.0817,334669.0
2017-02-17 11:30:00,50.93,51.05,50.89,50.94,257053.0,46.0817,46.1903,46.0456,46.0908,257053.0
2017-02-17 12:00:00,50.94,51.0,50.89,50.92,118368.0,46.0908,46.1451,46.0456,46.0727,118368.0
2017-02-17 12:30:00,50.92,51.06,50.91,51.06,264986.0,46.0727,46.1994,46.0637,46.1994,264986.0
2017-02-17 13:00:00,51.05,51.07,50.89,50.89,182331.0,46.1903,46.2084,46.0456,46.0456,182331.0
2017-02-17 13:30:00,50.89,51.01,50.89,50.98,165107.0,46.0456,46.1541,46.0456,46.127,165107.0
2017-02-17 14:00:00,50.98,51.1,50.95,51.06,212863.0,46.127,46.2356,46.0998,46.1994,212863.0
2017-02-17 14:30:00,51.06,51.11,51.0,51.02,191691.0,46.1994,46.2446,46.1451,46.1632,191691.0
2017-02-17 15:00:00,51.02,51.12,51.01,51.05,234737.0,46.1632,46.2537,46.1541,46.1903,234737.0
2017-02-17 15:30:00,51.05,51.23,51.04,51.22,733295.0,46.1903,46.3532,46.1813,46.3441,733295.0
2017-02-21 09:30:00,51.3,51.53,51.2,51.28,621124.0,46.4165,46.6246,46.326,46.3984,621124.0
2017-02-21 10:00:00,51.28,51.32,51.11,51.3,400195.0,46.3984,46.4346,46.2446,46.4165,400195.0
2017-02-21 10:30:00,51.31,51.4,51.21,51.28,368761.0,46.4256,46.507,46.3351,46.3984,368761.0
2017-02-21 11:00:00,51.27,51.27,50.97,51.03,645907.0,46.3894,46.3894,46.1179,46.1722,645907.0
2017-02-21 11:30:00,51.03,51.11,51.0,51.08,294789.0,46.1722,46.2446,46.1451,46.2175,294789.0
2017-02-21 12:00:00,51.08,51.26,51.07,51.24,247816.0,46.2175,46.3803,46.2084,46.3622,247816.0
2017-02-21 12:30:00,51.23,51.3,51.14,51.21,178041.0,46.3532,46.4165,46.2718,46.3351,178041.0
2017-02-21 13:00:00,51.22,51.22,51.15,51.17,190336.0,46.3441,46.3441,46.2808,46.2989,190336.0
2017-02-21 13:30:00,51.17,51.19,51.04,51.1,344894.0,46.2989,46.317,46.1813,46.2356,344894.0
2017-02-21 14:00:00,51.1,51.19,51.08,51.15,408938.0,46.2356,46.317,46.2175,46.2808,408938.0
2017-02-21 14:30:00,51.14,51.18,51.08,51.1,307843.0,46.2718,46.308,46.2175,46.2356,307843.0
2017-02-21 15:00:00,51.1,51.18,51.07,51.11,434255.0,46.2356,46.308,46.2084,46.2446,434255.0
2017-02-21 15:30:00,51.12,51.25,51.1,51.21,942425.0,46.2537,46.3713,46.2356,46.3351,942425.0
2017-02-22 09:30:00,51.05,51.14,50.64,50.69,439731.0,46.374,46.4557,46.0015,46.047,439731.0
2017-02-22 10:00:00,50.69,50.9,50.65,50.77,331075.0,46.047,46.2377,46.0106,46.1196,331075.0
2017-02-22 10:30:00,50.78,50.9,50.76,50.84,270571.0,46.1287,46.2377,46.1105,46.1832,270571.0
2017-02-22 11:00:00,50.84,50.84,50.69,50.72,222691.0,46.1832,46.1832,46.047,46.0742,222691.0
2017-02-22 11:30:00,50.72,50.73,50.57,50.57,325271.0,46.0742,46.0833,45.9379,45.9379,325271.0
2017-02-22 12:00:00,50.57,50.66,50.48,50.65,247593.0,45.9379,46.0197,45.8562,46.0106,247593.0
2017-02-22 12:30:00,50.65,50.77,50.62,50.75,146113.0,46.0106,46.1196,45.9834,46.1015,146113.0
2017-02-22 13:00:00,50.76,50.78,50.69,50.76,213498.0,46.1105,46.1287,46.047,46.1105,213498.0
2017-02-22 13:30:00,50.76,50.79,50.68,50.73,289940.0,46.1105,46.1378,46.0379,46.0833,289940.0
2017-02-22 14:00:00,50.74,50.82,50.59,50.8,227565.0,46.0924,46.165,45.9561,46.1469,227565.0
2017-02-22 14:30:00,50.8,50.87,50.75,50.84,140415.0,46.1469,46.2105,46.1015,46.1832,140415.0
2017-02-22 15:00:00,50.85,51.03,50.84,51.03,194233.0,46.1923,46.3558,46.1832,46.3558,194233.0
2017-02-22 15:30:00,51.03,51.05,50.93,50.94,491271.0,46.3558,46.374,46.265,46.2741,491271.0
2017-02-23 09:30:00,51.12,51.4,51.04,51.36,541424.0,46.4376,46.6919,46.3649,46.6556,541424.0
2017-02-23 10:00:00,51.37,51.49,50.98,51.06,407248.0,46.6647,46.7737,46.3104,46.3831,407248.0
2017-02-23 10:30:00,51.05,51.16,50.65,50.68,486399.0,46.374,46.4739,46.0106,46.0379,486399.0
2017-02-23 11:00:00,50.67,50.71,50.38,50.43,606677.0,46.0288,46.0651,45.7654,45.8108,606677.0
2017-02-23 11:30:00,50.44,50.57,50.26,50.26,452178.0,45.8199,45.9379,45.6563,45.6563,452178.0
2017-02-23 12:00:00,50.27,50.39,50.19,50.28,526689.0,45.6654,45.7744,45.5928,45.6745,526689.0
2017-02-23 12:30:00,50.29,50.46,50.19,50.44,342839.0,45.6836,45.838,45.5928,45.8199,342839.0
2017-02-23 13:00:00,50.43,50.6,50.43,50.49,262971.0,45.8108,45.9652,45.8108,45.8653,262971.0
2017-02-23 13:30:00,50.49,50.6,50.49,50.6,236673.0,45.8653,45.9652,45.8653,45.9652,236673.0
2017-02-23 14:00:00,50.6,50.64,50.55,50.56,270837.0,45.9652,46.0015,45.9198,45.9289,270837.0
2017-02-23 14:30:00,50.57,50.66,50.56,50.61,373695.0,45.9379,46.0197,45.9289,45.9743,373695.0
2017-02-23 15:00:00,50.62,50.71,50.58,50.64,467060.0,45.9834,46.0651,45.947,46.0015,467060.0
2017-02-23 15:30:00,50.65,50.66,50.41,50.49,863487.0,46.0106,46.0197,45.7926,45.8653,863487.0
2017-02-24 09:30:00,50.4,50.46,49.94,50.3,602280.0,45.7835,45.838,45.3657,45.6927,602280.0
2017-02-24 10:00:00,50.3,50.43,49.88,49.93,589981.0,45.6927,45.8108,45.3111,45.3566,589981.0
2017-02-24 10:30:00,49.94,50.33,49.92,50.23,537909.0,45.3657,45.7199,45.3475,45.6291,537909.0
2017-02-24 11:00:00,50.23,50.52,50.2,50.28,549916.0,45.6291,45.8925,45.6018,45.6745,549916.0
2017-02-24 11:30:00,50.29,50.31,50.15,50.16,369029.0,45.6836,45.7018,45.5564,45.5655,369029.0
2017-02-24 12:00:00,50.16,50.27,50.12,50.15,629083.0,45.5655,45.6654,45.5292,45.5564,629083.0
2017-02-24 12:30:00,50.16,50.24,50.0,50.23,767159.0,45.5655,45.6382,45.4202,45.6291,767159.0
2017-02-24 13:00:00,50.23,50.24,50.13,50.23,422968.0,45.6291,45.6382,45.5382,45.6291,422968.0
2017-02-24 13:30:00,50.23,50.38,50.23,50.36,355385.0,45.6291,45.7654,45.6291,45.7472,355385.0
2017-02-24 14:00:00,50.36,50.39,50.27,50.31,284033.0,45.7472,45.7744,45.6654,45.7018,284033.0
2017-02-24 14:30:00,50.31,50.35,50.26,50.28,377375.0,45.7018,45.7381,45.6563,45.6745,377375.0
2017-02-24 15:00:00,50.28,50.38,50.23,50.33,502486.0,45.6745,45.7654,45.6291,45.7199,502486.0
2017-02-24 15:30:00,50.34,50.48,50.32,50.44,1525257.0,45.729,45.8562,45.7108,45.8199,1525257.0
2017-02-27 09:30:00,50.33,50.4,49.83,49.97,858698.0,45.7199,45.7835,45.2657,45.3929,858698.0
2017-02-27 10:00:00,49.97,50.19,49.9,50.14,519010.0,45.3929,45.5928,45.3293,45.5473,519010.0
2017-02-27 10:30:00,50.15,50.29,50.11,50.21,480092.0,45.5564,45.6836,45.5201,45.6109,480092.0
2017-02-27 11:00:00,50.21,50.32,50.15,50.22,285103.0,45.6109,45.7108,45.5564,45.62,285103.0
2017-02-27 11:30:00,50.21,50.22,50.0,50.1,239202.0,45.6109,45.62,45.4202,45.511,239202.0
2017-02-27 12:00:00,50.09,50.28,50.07,50.23,217898.0,45.5019,45.6745,45.4837,45.6291,217898.0
2017-02-27 12:30:00,50.24,50.32,50.2,50.22,295041.0,45.6382,45.7108,45.6018,45.62,295041.0
2017-02-27 13:00:00,50.24,50.27,50.16,50.23,169001.0,45.6382,45.6654,45.5655,45.6291,169001.0
2017-02-27 13:30:00,50.23,50.38,50.23,50.37,170900.0,45.6291,45.7654,45.6291,45.7563,170900.0
2017-02-27 14:00:00,50.36,50.42,50.31,50.38,438615.0,45.7472,45.8017,45.7018,45.7654,438615.0
2017-02-27 14:30:00,50.38,50.4,50.16,50.33,614381.0,45.7654,45.7835,45.5655,45.7199,614381.0
2017-02-27 15:00:00,50.34,50.41,50.29,50.36,351035.0,45.729,45.7926,45.6836,45.7472,351035.0
2017-02-27 15:30:00,50.36,50.46,50.33,50.44,754308.0,45.7472,45.838,45.7199,45.8199,754308.0
2017-02-28 09:30:00,50.43,50.6,50.15,50.22,596635.0,45.8108,45.9652,45.5564,45.62,596635.0
2017-02-28 10:00:00,50.23,50.31,49.91,50.01,652317.0,45.6291,45.7018,45.3384,45.4292,652317.0
2017-02-28 10:30:00,50.02,50.38,50.0,50.23,664414.0,45.4383,45.7654,45.4202,45.6291,664414.0
2017-02-28 11:00:00,50.24,50.26,50.03,50.19,436710.0,45.6382,45.6563,45.4474,45.5928,436710.0
2017-02-28 11:30:00,50.18,50.29,50.13,50.25,330970.0,45.5837,45.6836,45.5382,45.6473,330970.0
2017-02-28 12:00:00,50.25,50.33,49.89,49.99,426245.0,45.6473,45.7199,45.3202,45.4111,426245.0
2017-02-28 12:30:00,49.99,50.06,49.87,49.99,254350.0,45.4111,45.4747,45.3021,45.4111,254350.0
2017-02-28 13:00:00,49.98,50.12,49.97,50.05,298390.0,45.402,45.5292,45.3929,45.4656,298390.0
2017-02-28 13:30:00,50.06,50.15,50.03,50.06,191173.0,45.4747,45.5564,45.4474,45.4747,191173.0
2017-02-28 14:00:00,50.07,50.07,49.87,49.96,282921.0,45.4837,45.4837,45.3021,45.3838,282921.0
2017-02-28 14:30:00,49.96,49.99,49.86,49.97,234996.0,45.3838,45.4111,45.293,45.3929,234996.0
2017-02-28 15:00:00,49.96,50.09,49.88,50.08,301797.0,45.3838,45.5019,45.3111,45.4928,301797.0
2017-02-28 15:30:00,50.07,50.1,49.93,49.94,1124737.0,45.4837,45.511,45.3566,45.3657,1124737.0
2017-03-01 09:30:00,50.41,51.57,50.35,51.57,2072976.0,45.7926,46.8464,45.7381,46.8464,2072976.0
2017-03-01 10:00:00,51.54,51.74,51.38,51.73,1848191.0,46.8191,47.0008,46.6738,46.9917,1848191.0
2017-03-01 10:30:00,51.73,51.74,51.3,51.59,976099.0,46.9917,47.0008,46.6011,46.8645,976099.0
2017-03-01 11:00:00,51.58,51.63,51.43,51.61,619466.0,46.8554,46.9009,46.7192,46.8827,619466.0
2017-03-01 11:30:00,51.61,51.65,51.53,51.62,914787.0,46.8827,46.919,46.81,46.8918,914787.0
2017-03-01 12:00:00,51.62,51.86,51.6,51.84,592715.0,46.8918,47.1098,46.8736,47.0916,592715.0
2017-03-01 12:30:00,51.84,51.87,51.66,51.74,566545.0,47.0916,47.1189,46.9281,47.0008,566545.0
2017-03-01 13:00:00,51.74,51.76,51.31,51.48,811430.0,47.0008,47.0189,46.6102,46.7646,811430.0
2017-03-01 13:30:00,51.48,51.58,51.43,51.55,495597.0,46.7646,46.8554,46.7192,46.8282,495597.0
2017-03-01 14:00:00,51.54,51.58,51.4,51.43,789860.0,46.8191,46.8554,46.6919,46.7192,789860.0
2017-03-01 14:30:00,51.43,51.55,51.41,51.55,948133.0,46.7192,46.8282,46.701,46.8282,948133.0
2017-03-01 15:00:00,51.55,51.63,51.33,51.35,685697.0,46.8282,46.9009,46.6283,46.6465,685697.0
2017-03-01 15:30:00,51.34,51.35,51.0,51.04,1674473.0,46.6374,46.6465,46.3286,46.3649,1674473.0
2017-03-02 09:30:00,50.0,50.63,49.91,50.5,1527082.0,45.4202,45.9925,45.3384,45.8744,1527082.0
2017-03-02 10:00:00,50.5,50.69,50.38,50.39,717127.0,45.8744,46.047,45.7654,45.7744,717127.0
2017-03-02 10:30:00,50.4,50.46,50.03,50.12,759395.0,45.7835,45.838,45.4474,45.5292,759395.0
2017-03-02 11:00:00,50.1,50.25,50.01,50.16,820012.0,45.511,45.6473,45.4292,45.5655,820012.0
2017-03-02 11:30:00,50.16,50.18,49.94,49.95,725078.0,45.5655,45.5837,45.3657,45.3747,725078.0
2017-03-02 12:00:00,49.95,50.0,49.81,49.84,547861.0,45.3747,45.4202,45.2476,45.2748,547861.0
2017-03-02 12:30:00,49.83,50.02,49.83,49.93,807744.0,45.2657,45.4383,45.2657,45.3566,807744.0
2017-03-02 13:00:00,49.92,50.05,49.85,50.04,416906.0,45.3475,45.4656,45.2839,45.4565,416906.0
2017-03-02 13:30:00,50.04,50.05,49.94,50.0,326367.0,45.4565,45.4656,45.3657,45.4202,326367.0
2017-03-02 14:00:00,50.0,50.11,49.97,50.05,392122.0,45.4202,45.5201,45.3929,45.4656,392122.0
2017-03-02 14:30:00,50.05,50.08,49.88,49.89,510155.0,45.4656,45.4928,45.3111,45.3202,510155.0
2017-03-02 15:00:00,49.89,50.04,49.84,50.04,926899.0,45.3202,45.4565,45.2748,45.4565,926899.0
2017-03-02 15:30:00,50.04,50.1,49.91,49.94,2158929.0,45.4565,45.511,45.3384,45.3657,2158929.0
2017-03-03 09:30:00,50.01,50.26,49.84,49.89,897479.0,45.4292,45.6563,45.2748,45.3202,897479.0
2017-03-03 10:00:00,49.88,49.97,49.72,49.88,550312.0,45.3111,45.3929,45.1658,45.3111,550312.0
2017-03-03 10:30:00,49.89,50.02,49.73,49.82,456760.0,45.3202,45.4383,45.1749,45.2566,456760.0
2017-03-03 11:00:00,49.83,50.64,49.82,50.38,1806880.0,45.2657,46.0015,45.2566,45.7654,1806880.0
2017-03-03 11:30:00,50.38,50.42,50.13,50.29,746090.0,45.7654,45.8017,45.5382,45.6836,746090.0
2017-03-03 12:00:00,50.29,50.37,50.25,50.35,399560.0,45.6836,45.7563,45.6473,45.7381,399560.0
2017-03-03 12:30:00,50.35,50.45,50.18,50.22,482939.0,45.7381,45.8289,45.5837,45.62,482939.0
2017-03-03 13:00:00,50.21,50.29,50.12,50.23,424735.0,45.6109,45.6836,45.5292,45.6291,424735.0
2017-03-03 13:30:00,50.23,50.34,50.16,50.27,788747.0,45.6291,45.729,45.5655,45.6654,788747.0
2017-03-03 14:00:00,50.28,50.51,50.28,50.36,703368.0,45.6745,45.8834,45.6745,45.7472,703368.0
2017-03-03 14:30:00,50.37,50.37,50.22,50.26,730198.0,45.7563,45.7563,45.62,45.6563,730198.0
2017-03-03 15:00:00,50.26,50.31,50.19,50.19,722389.0,45.6563,45.7018,45.5928,45.5928,722389.0
2017-03-03 15:30:00,50.19,50.25,50.04,50.11,1713318.0,45.5928,45.6473,45.4565,45.5201,1713318.0
2017-03-06 09:30:00,49.5,49.85,48.84,49.16,1476624.0,44.966,45.2839,44.3664,44.6571,1476624.0
2017-03-06 10:00:00,49.16,49.16,48.58,48.67,834377.0,44.6571,44.6571,44.1302,44.212,834377.0
2017-03-06 10:30:00,48.66,48.66,48.32,48.35,1248935.0,44.2029,44.2029,43.894,43.9213,1248935.0
2017-03-06 11:00:00,48.35,48.49,48.25,48.45,926488.0,43.9213,44.0485,43.8305,44.0121,926488.0
2017-03-06 11:30:00,48.45,48.61,48.34,48.56,508833.0,44.0121,44.1575,43.9122,44.1121,508833.0
2017-03-06 12:00:00,48.56,48.64,48.4,48.47,345762.0,44.1121,44.1847,43.9667,44.0303,345762.0
2017-03-06 12:30:00,48.47,48.54,48.21,48.31,503688.0,44.0303,44.0939,43.7941,43.885,503688.0
2017-03-06 13:00:00,48.31,48.57,48.26,48.52,325065.0,43.885,44.1211,43.8395,44.0757,325065.0
2017-03-06 13:30:00,48.51,48.59,48.34,48.51,371623.0,44.0666,44.1393,43.9122,44.0666,371623.0
2017-03-06 14:00:00,48.51,48.66,48.4,48.56,344877.0,44.0666,44.2029,43.9667,44.1121,344877.0
2017-03-06 14:30:00,48.56,48.7,48.55,48.66,671866.0,44.1121,44.2392,44.103,44.2029,671866.0
2017-03-06 15:00:00,48.66,48.79,48.62,48.76,619834.0,44.2029,44.321,44.1666,44.2937,619834.0
2017-03-06 15:30:00,48.75,49.01,48.75,48.85,1562144.0,44.2847,44.5208,44.2847,44.3755,1562144.0
2017-03-07 09:30:00,48.52,48.67,47.95,48.07,1371587.0,44.0757,44.212,43.5579,43.6669,1371587.0
2017-03-07 10:00:00,48.07,48.25,48.06,48.13,919702.0,43.6669,43.8305,43.6579,43.7214,919702.0
2017-03-07 10:30:00,48.14,48.33,48.07,48.16,518644.0,43.7305,43.9031,43.6669,43.7487,518644.0
2017-03-07 11:00:00,48.16,48.2,48.0,48.08,633055.0,43.7487,43.785,43.6034,43.676,633055.0
2017-03-07 11:30:00,48.07,48.12,47.98,48.03,615931.0,43.6669,43.7124,43.5852,43.6306,615931.0
2017-03-07 12:00:00,48.04,48.1,47.82,47.84,592018.0,43.6397,43.6942,43.4398,43.458,592018.0
2017-03-07 12:30:00,47.84,47.98,47.83,47.98,412533.0,43.458,43.5852,43.4489,43.5852,412533.0
2017-03-07 13:00:00,47.98,48.07,47.92,48.03,584465.0,43.5852,43.6669,43.5307,43.6306,584465.0
2017-03-07 13:30:00,48.03,48.05,47.83,47.84,342313.0,43.6306,43.6488,43.4489,43.458,342313.0
2017-03-07 14:00:00,47.84,47.9,47.73,47.82,458270.0,43.458,43.5125,43.3581,43.4398,458270.0
2017-03-07 14:30:00,47.81,47.82,47.69,47.78,388615.0,43.4308,43.4398,43.3217,43.4035,388615.0
2017-03-07 15:00:00,47.78,47.9,47.74,47.77,735850.0,43.4035,43.5125,43.3672,43.3944,735850.0
2017-03-07 15:30:00,47.77,47.79,47.56,47.62,1738816.0,43.3944,43.4126,43.2037,43.2582,1738816.0
2017-03-08 09:30:00,47.68,47.88,47.63,47.66,865737.0,43.3127,43.4943,43.2672,43.2945,865737.0
2017-03-08 10:00:00,47.65,47.72,47.52,47.68,498606.0,43.2854,43.349,43.1673,43.3127,498606.0
2017-03-08 10:30:00,47.68,47.81,47.62,47.74,440470.0,43.3127,43.4308,43.2582,43.3672,440470.0
2017-03-08 11:00:00,47.75,47.76,47.57,47.65,540786.0,43.3763,43.3853,43.2127,43.2854,540786.0
2017-03-08 11:30:00,47.65,47.68,47.57,47.66,297839.0,43.2854,43.3127,43.2127,43.2945,297839.0
2017-03-08 12:00:00,47.65,47.96,47.63,47.96,365318.0,43.2854,43.567,43.2672,43.567,365318.0
2017-03-08 12:30:00,47.97,47.97,47.68,47.79,346720.0,43.5761,43.5761,43.3127,43.4126,346720.0
2017-03-08 13:00:00,47.79,47.81,47.72,47.74,340798.0,43.4126,43.4308,43.349,43.3672,340798.0
2017-03-08 13:30:00,47.75,47.9,47.68,47.9,310939.0,43.3763,43.5125,43.3127,43.5125,310939.0
2017-03-08 14:00:00,47.9,47.9,47.62,47.68,280122.0,43.5125,43.5125,43.2582,43.3127,280122.0
2017-03-08 14:30:00,47.69,47.76,47.63,47.72,184442.0,43.3217,43.3853,43.2672,43.349,184442.0
2017-03-08 15:00:00,47.72,47.87,47.71,47.81,321188.0,43.349,43.4853,43.3399,43.4308,321188.0
2017-03-08 15:30:00,47.82,47.82,47.65,47.68,1428522.0,43.4398,43.4398,43.2854,43.3127,1428522.0
2017-03-09 09:30:00,47.69,48.35,47.51,48.09,1057766.0,43.3217,43.9213,43.1582,43.6851,1057766.0
2017-03-09 10:00:00,48.08,48.26,47.91,48.09,686417.0,43.676,43.8395,43.5216,43.6851,686417.0
2017-03-09 10:30:00,48.08,48.11,47.65,47.86,778866.0,43.676,43.7033,43.2854,43.4762,778866.0
2017-03-09 11:00:00,47.85,47.85,47.59,47.73,511956.0,43.4671,43.4671,43.2309,43.3581,511956.0
2017-03-09 11:30:00,47.73,47.89,47.73,47.75,323829.0,43.3581,43.5034,43.3581,43.3763,323829.0
2017-03-09 12:00:00,47.75,47.78,47.58,47.58,280978.0,43.3763,43.4035,43.2218,43.2218,280978.0
2017-03-09 12:30:00,47.58,47.65,47.55,47.64,354323.0,43.2218,43.2854,43.1946,43.2763,354323.0
2017-03-09 13:00:00,47.64,47.73,47.53,47.54,284533.0,43.2763,43.3581,43.1764,43.1855,284533.0
2017-03-09 13:30:00,47.54,47.54,47.32,47.35,648027.0,43.1855,43.1855,42.9856,43.0129,648027.0
2017-03-09 14:00:00,47.36,47.38,46.96,47.25,984727.0,43.022,43.0401,42.6586,42.922,984727.0
2017-03-09 14:30:00,47.24,47.34,47.16,47.28,421055.0,42.913,43.0038,42.8403,42.9493,421055.0
2017-03-09 15:00:00,47.28,47.36,47.17,47.29,424130.0,42.9493,43.022,42.8494,42.9584,424130.0
2017-03-09 15:30:00,47.3,47.39,47.2,47.25,1037391.0,42.9675,43.0492,42.8766,42.922,1037391.0
2017-03-10 09:30:00,47.31,47.83,47.21,47.67,810520.0,42.9766,43.4489,42.8857,43.3036,810520.0
2017-03-10 10:00:00,47.66,47.78,47.52,47.54,390713.0,43.2945,43.4035,43.1673,43.1855,390713.0
2017-03-10 10:30:00,47.55,47.63,47.43,47.58,469457.0,43.1946,43.2672,43.0856,43.2218,469457.0
2017-03-10 11:00:00,47.58,47.66,47.42,47.64,349068.0,43.2218,43.2945,43.0765,43.2763,349068.0
2017-03-10 11:30:00,47.64,47.75,47.58,47.72,414894.0,43.2763,43.3763,43.2218,43.349,414894.0
2017-03-10 12:00:00,47.72,47.86,47.72,47.82,369577.0,43.349,43.4762,43.349,43.4398,369577.0
2017-03-10 12:30:00,47.82,47.85,47.68,47.77,283296.0,43.4398,43.4671,43.3127,43.3944,283296.0
2017-03-10 13:00:00,47.77,47.85,47.63,47.79,268250.0,43.3944,43.4671,43.2672,43.4126,268250.0
2017-03-10 13:30:00,47.79,47.85,47.69,47.83,336453.0,43.4126,43.4671,43.3217,43.4489,336453.0
2017-03-10 14:00:00,47.83,47.92,47.78,47.88,485303.0,43.4489,43.5307,43.4035,43.4943,485303.0
2017-03-10 14:30:00,47.89,47.93,47.79,47.91,248840.0,43.5034,43.5398,43.4126,43.5216,248840.0
2017-03-10 15:00:00,47.92,47.98,47.9,47.97,308108.0,43.5307,43.5852,43.5125,43.5761,308108.0
2017-03-10 15:30:00,47.97,47.98,47.85,47.92,813978.0,43.5761,43.5852,43.4671,43.5307,813978.0
2017-03-13 09:30:00,47.9,48.04,47.62,47.97,497013.0,43.5125,43.6397,43.2582,43.5761,497013.0
2017-03-13 10:00:00,47.97,48.16,47.95,48.1,448102.0,43.5761,43.7487,43.5579,43.6942,448102.0
2017-03-13 10:30:00,48.11,48.22,47.99,48.09,349350.0,43.7033,43.8032,43.5943,43.6851,349350.0
2017-03-13 11:00:00,48.08,48.09,47.48,47.5,560243.0,43.676,43.6851,43.131,43.1491,560243.0
2017-03-13 11:30:00,47.5,47.71,47.48,47.48,501346.0,43.1491,43.3399,43.131,43.131,501346.0
2017-03-13 12:00:00,47.49,47.56,47.38,47.47,406798.0,43.1401,43.2037,43.0401,43.1219,406798.0
2017-03-13 12:30:00,47.47,47.47,47.31,47.41,396663.0,43.1219,43.1219,42.9766,43.0674,396663.0
2017-03-13 13:00:00,47.42,47.49,47.18,47.21,479433.0,43.0765,43.1401,42.8585,42.8857,479433.0
2017-03-13 13:30:00,47.21,47.29,47.17,47.23,314316.0,42.8857,42.9584,42.8494,42.9039,314316.0
2017-03-13 14:00:00,47.23,47.43,47.22,47.39,374010.0,42.9039,43.0856,42.8948,43.0492,374010.0
2017-03-13 14:30:00,47.38,47.45,47.36,47.41,352638.0,43.0401,43.1037,43.022,43.0674,352638.0
2017-03-13 15:00:00,47.41,47.48,47.4,47.45,498255.0,43.0674,43.131,43.0583,43.1037,498255.0
2017-03-13 15:30:00,47.45,47.45,47.25,47.36,1023222.0,43.1037,43.1037,42.922,43.022,1023222.0
2017-03-14 09:30:00,47.02,47.07,46.4,46.46,1581275.0,42.7131,42.7585,42.1499,42.2044,1581275.0
2017-03-14 10:00:00,46.45,46.59,46.27,46.32,1273892.0,42.1953,42.3225,42.0318,42.0772,1273892.0
2017-03-14 10:30:00,46.32,46.39,46.18,46.36,1089872.0,42.0772,42.1408,41.9501,42.1136,1089872.0
2017-03-14 11:00:00,46.37,46.66,46.3,46.65,1303051.0,42.1227,42.3861,42.0591,42.377,1303051.0
2017-03-14 11:30:00,46.65,46.76,46.55,46.68,1120729.0,42.377,42.4769,42.2862,42.4043,1120729.0
2017-03-14 12:00:00,46.69,46.73,46.54,46.67,600614.0,42.4133,42.4497,42.2771,42.3952,600614.0
2017-03-14 12:30:00,46.66,46.81,46.58,46.64,654065.0,42.3861,42.5224,42.3134,42.3679,654065.0
2017-03-14 13:00:00,46.64,46.87,46.62,46.83,508842.0,42.3679,42.5769,42.3498,42.5405,508842.0
2017-03-14 13:30:00,46.82,46.85,46.6,46.61,394823.0,42.5314,42.5587,42.3316,42.3407,394823.0
2017-03-14 14:00:00,46.61,46.71,46.51,46.6,438506.0,42.3407,42.4315,42.2498,42.3316,438506.0
2017-03-14 14:30:00,46.6,46.62,46.42,46.45,500977.0,42.3316,42.3498,42.1681,42.1953,500977.0
2017-03-14 15:00:00,46.44,46.48,46.27,46.27,911593.0,42.1862,42.2226,42.0318,42.0318,911593.0
2017-03-14 15:30:00,46.27,46.34,46.12,46.26,2230733.0,42.0318,42.0954,41.8956,42.0227,2230733.0
2017-03-15 09:30:00,45.93,46.81,45.23,46.76,4316091.0,41.723,42.5224,41.0871,42.4769,4316091.0
2017-03-15 10:00:00,46.76,46.92,46.49,46.83,1702822.0,42.4769,42.6223,42.2317,42.5405,1702822.0
2017-03-15 10:30:00,46.83,46.92,46.5,46.9,1126151.0,42.5405,42.6223,42.2407,42.6041,1126151.0
2017-03-15 11:00:00,46.9,47.24,46.83,46.85,1043352.0,42.6041,42.913,42.5405,42.5587,1043352.0
2017-03-15 11:30:00,46.85,47.02,46.82,46.89,433967.0,42.5587,42.7131,42.5314,42.595,433967.0
2017-03-15 12:00:00,46.89,47.26,46.83,47.18,758544.0,42.595,42.9311,42.5405,42.8585,758544.0
2017-03-15 12:30:00,47.18,47.31,47.06,47.1,655804.0,42.8585,42.9766,42.7495,42.7858,655804.0
2017-03-15 13:00:00,47.09,47.17,46.92,47.01,438059.0,42.7767,42.8494,42.6223,42.704,438059.0
2017-03-15 13:30:00,47.0,47.16,46.96,47.09,611042.0,42.6949,42.8403,42.6586,42.7767,611042.0
2017-03-15 14:00:00,47.11,47.29,46.92,47.0,1358529.0,42.7949,42.9584,42.6223,42.6949,1358529.0
2017-03-15 14:30:00,46.99,47.1,46.89,46.96,1005072.0,42.6859,42.7858,42.595,42.6586,1005072.0
2017-03-15 15:00:00,46.96,47.42,46.89,47.29,1053064.0,42.6586,43.0765,42.595,42.9584,1053064.0
2017-03-15 15:30:00,47.3,47.49,47.16,47.18,1805019.0,42.9675,43.1401,42.8403,42.8585,1805019.0
2017-03-16 09:30:00,47.62,47.67,47.02,47.38,1008636.0,43.2582,43.3036,42.7131,43.0401,1008636.0
2017-03-16 10:00:00,47.38,47.61,47.33,47.42,538747.0,43.0401,43.2491,42.9947,43.0765,538747.0
2017-03-16 10:30:00,47.42,47.51,47.25,47.3,804685.0,43.0765,43.1582,42.922,42.9675,804685.0
2017-03-16 11:00:00,47.31,47.33,47.07,47.29,630679.0,42.9766,42.9947,42.7585,42.9584,630679.0
2017-03-16 11:30:00,47.29,47.47,47.18,47.45,468161.0,42.9584,43.1219,42.8585,43.1037,468161.0
2017-03-16 12:00:00,47.44,47.62,47.41,47.54,471246.0,43.0946,43.2582,43.0674,43.1855,471246.0
2017-03-16 12:30:00,47.54,47.6,47.44,47.57,434941.0,43.1855,43.24,43.0946,43.2127,434941.0
2017-03-16 13:00:00,47.57,47.67,47.49,47.65,545967.0,43.2127,43.3036,43.1401,43.2854,545967.0
2017-03-16 13:30:00,47.64,47.7,47.59,47.62,317607.0,43.2763,43.3308,43.2309,43.2582,317607.0
2017-03-16 14:00:00,47.62,47.62,47.33,47.36,383801.0,43.2582,43.2582,42.9947,43.022,383801.0
2017-03-16 14:30:00,47.36,47.43,47.25,47.26,255410.0,43.022,43.0856,42.922,42.9311,255410.0
2017-03-16 15:00:00,47.26,47.45,47.25,47.36,332954.0,42.9311,43.1037,42.922,43.022,332954.0
2017-03-16 15:30:00,47.37,47.46,47.35,47.41,817269.0,43.0311,43.1128,43.0129,43.0674,817269.0
2017-03-17 09:30:00,47.62,47.65,47.01,47.15,1718817.0,43.2582,43.2854,42.704,42.8312,1718817.0
2017-03-17 10:00:00,47.16,47.27,47.06,47.12,554373.0,42.8403,42.9402,42.7495,42.804,554373.0
2017-03-17 10:30:00,47.11,47.14,47.01,47.07,563522.0,42.7949,42.8221,42.704,42.7585,563522.0
2017-03-17 11:00:00,47.07,47.08,47.0,47.0,483865.0,42.7585,42.7676,42.6949,42.6949,483865.0
2017-03-17 11:30:00,47.0,47.03,46.8,46.96,402604.0,42.6949,42.7222,42.5133,42.6586,402604.0
2017-03-17 12:00:00,46.96,47.06,46.95,46.96,382112.0,42.6586,42.7495,42.6495,42.6586,382112.0
2017-03-17 12:30:00,46.97,47.07,46.96,47.07,206803.0,42.6677,42.7585,42.6586,42.7585,206803.0
2017-03-17 13:00:00,47.07,47.15,47.04,47.14,375957.0,42.7585,42.8312,42.7313,42.8221,375957.0
2017-03-17 13:30:00,47.14,47.15,47.05,47.09,254621.0,42.8221,42.8312,42.7404,42.7767,254621.0
2017-03-17 14:00:00,47.08,47.12,47.05,47.05,159622.0,42.7676,42.804,42.7404,42.7404,159622.0
2017-03-17 14:30:00,47.05,47.08,47.0,47.01,206504.0,42.7404,42.7676,42.6949,42.704,206504.0
2017-03-17 15:00:00,47.0,47.02,46.86,46.88,397990.0,42.6949,42.7131,42.5678,42.5859,397990.0
2017-03-17 15:30:00,46.87,47.03,46.85,46.9,2178628.0,42.5769,42.7222,42.5587,42.6041,2178628.0
2017-03-20 09:30:00,47.23,47.23,46.55,46.87,594965.0,42.9039,42.9039,42.2862,42.5769,594965.0
2017-03-20 10:00:00,46.86,47.22,46.8,47.09,524641.0,42.5678,42.8948,42.5133,42.7767,524641.0
2017-03-20 10:30:00,47.09,47.1,46.81,46.87,509237.0,42.7767,42.7858,42.5224,42.5769,509237.0
2017-03-20 11:00:00,46.86,46.86,46.67,46.79,322807.0,42.5678,42.5678,42.3952,42.5042,322807.0
2017-03-20 11:30:00,46.8,46.95,46.78,46.95,225411.0,42.5133,42.6495,42.4951,42.6495,225411.0
2017-03-20 12:00:00,46.95,46.96,46.83,46.91,197405.0,42.6495,42.6586,42.5405,42.6132,197405.0
2017-03-20 12:30:00,46.92,47.01,46.87,46.98,194967.0,42.6223,42.704,42.5769,42.6768,194967.0
2017-03-20 13:00:00,46.98,46.99,46.89,46.97,199967.0,42.6768,42.6859,42.595,42.6677,199967.0
2017-03-20 13:30:00,46.97,46.99,46.87,46.96,224295.0,42.6677,42.6859,42.5769,42.6586,224295.0
2017-03-20 14:00:00,46.95,47.13,46.93,47.09,362218.0,42.6495,42.813,42.6314,42.7767,362218.0
2017-03-20 14:30:00,47.09,47.12,46.99,47.01,308824.0,42.7767,42.804,42.6859,42.704,308824.0
2017-03-20 15:00:00,47.01,47.18,46.99,47.14,335686.0,42.704,42.8585,42.6859,42.8221,335686.0
2017-03-20 15:30:00,47.14,47.15,46.84,46.88,1163364.0,42.8221,42.8312,42.5496,42.5859,1163364.0
2017-03-21 09:30:00,47.07,47.18,46.22,46.25,994922.0,42.7585,42.8585,41.9864,42.0136,994922.0
2017-03-21 10:00:00,46.25,46.35,46.06,46.09,546314.0,42.0136,42.1045,41.841,41.8683,546314.0
2017-03-21 10:30:00,46.09,46.2,45.92,45.99,750706.0,41.8683,41.9682,41.7139,41.7775,750706.0
2017-03-21 11:00:00,45.99,46.02,45.59,45.92,760614.0,41.7775,41.8047,41.4141,41.7139,760614.0
2017-03-21 11:30:00,45.92,46.04,45.58,46.04,682304.0,41.7139,41.8229,41.405,41.8229,682304.0
2017-03-21 12:00:00,46.04,46.12,45.82,45.88,590901.0,41.8229,41.8956,41.623,41.6775,590901.0
2017-03-21 12:30:00,45.88,46.03,45.83,45.91,464162.0,41.6775,41.8138,41.6321,41.7048,464162.0
2017-03-21 13:00:00,45.91,45.93,45.65,45.71,536501.0,41.7048,41.723,41.4686,41.5231,536501.0
2017-03-21 13:30:00,45.71,45.76,45.61,45.62,468402.0,41.5231,41.5685,41.4323,41.4414,468402.0
2017-03-21 14:00:00,45.62,45.74,45.54,45.59,941765.0,41.4414,41.5504,41.3687,41.4141,941765.0
2017-03-21 14:30:00,45.59,45.71,45.56,45.69,454812.0,41.4141,41.5231,41.3868,41.5049,454812.0
2017-03-21 15:00:00,45.68,45.83,45.65,45.77,588453.0,41.4959,41.6321,41.4686,41.5776,588453.0
2017-03-21 15:30:00,45.77,45.77,45.43,45.5,1511712.0,41.5776,41.5776,41.2688,41.3323,1511712.0
2017-03-22 09:30:00,45.25,45.38,44.47,44.92,1746370.0,41.1052,41.2233,40.3967,40.8055,1746370.0
2017-03-22 10:00:00,44.93,45.08,44.83,44.85,999584.0,40.8146,40.9508,40.7237,40.7419,999584.0
2017-03-22 10:30:00,44.84,45.31,44.84,45.28,1081423.0,40.7328,41.1597,40.7328,41.1325,1081423.0
2017-03-22 11:00:00,45.27,45.32,44.97,45.23,776258.0,41.1234,41.1688,40.8509,41.0871,776258.0
2017-03-22 11:30:00,45.24,45.26,45.1,45.21,575069.0,41.0962,41.1143,40.969,41.0689,575069.0
2017-03-22 12:00:00,45.21,45.31,45.18,45.27,710444.0,41.0689,41.1597,41.0417,41.1234,710444.0
2017-03-22 12:30:00,45.26,45.42,45.23,45.42,456415.0,41.1143,41.2597,41.0871,41.2597,456415.0
2017-03-22 13:00:00,45.42,45.58,45.35,45.53,786289.0,41.2597,41.405,41.1961,41.3596,786289.0
2017-03-22 13:30:00,45.53,45.55,45.35,45.43,435429.0,41.3596,41.3778,41.1961,41.2688,435429.0
2017-03-22 14:00:00,45.44,45.64,45.44,45.55,413403.0,41.2778,41.4595,41.2778,41.3778,413403.0
2017-03-22 14:30:00,45.54,45.73,45.52,45.71,566259.0,41.3687,41.5413,41.3505,41.5231,566259.0
2017-03-22 15:00:00,45.71,45.84,45.66,45.71,525279.0,41.5231,41.6412,41.4777,41.5231,525279.0
2017-03-22 15:30:00,45.71,45.83,45.59,45.75,2036448.0,41.5231,41.6321,41.4141,41.5594,2036448.0
2017-03-23 09:30:00,45.87,46.01,45.63,45.8,583161.0,41.6685,41.7956,41.4504,41.6049,583161.0
2017-03-23 10:00:00,45.81,45.83,45.47,45.71,397584.0,41.6139,41.6321,41.3051,41.5231,397584.0
2017-03-23 10:30:00,45.71,45.98,45.71,45.77,451361.0,41.5231,41.7684,41.5231,41.5776,451361.0
2017-03-23 11:00:00,45.77,45.99,45.74,45.86,400709.0,41.5776,41.7775,41.5504,41.6594,400709.0
2017-03-23 11:30:00,45.86,46.0,45.86,45.94,247496.0,41.6594,41.7865,41.6594,41.732,247496.0
2017-03-23 12:00:00,45.95,46.09,45.92,45.95,285675.0,41.7411,41.8683,41.7139,41.7411,285675.0
2017-03-23 12:30:00,45.94,46.22,45.9,46.15,457875.0,41.732,41.9864,41.6957,41.9228,457875.0
2017-03-23 13:00:00,46.14,46.16,45.89,45.94,305961.0,41.9137,41.9319,41.6866,41.732,305961.0
2017-03-23 13:30:00,45.94,45.98,45.89,45.93,183379.0,41.732,41.7684,41.6866,41.723,183379.0
2017-03-23 14:00:00,45.92,45.98,45.89,45.96,172675.0,41.7139,41.7684,41.6866,41.7502,172675.0
2017-03-23 14:30:00,45.96,46.13,45.94,46.04,220875.0,41.7502,41.9046,41.732,41.8229,220875.0
2017-03-23 15:00:00,46.03,46.04,45.88,45.9,330713.0,41.8138,41.8229,41.6775,41.6957,330713.0
2017-03-23 15:30:00,45.91,46.0,45.83,45.93,783344.0,41.7048,41.7865,41.6321,41.723,783344.0
2017-03-24 09:30:00,46.1,46.1,45.6,45.9,451434.0,41.8774,41.8774,41.4232,41.6957,451434.0
2017-03-24 10:00:00,45.9,46.26,45.89,46.23,535299.0,41.6957,42.0227,41.6866,41.9955,535299.0
2017-03-24 10:30:00,46.23,46.28,46.12,46.2,432764.0,41.9955,42.0409,41.8956,41.9682,432764.0
2017-03-24 11:00:00,46.21,46.31,46.12,46.13,432902.0,41.9773,42.0681,41.8956,41.9046,432902.0
2017-03-24 11:30:00,46.13,46.29,46.12,46.2,326170.0,41.9046,42.05,41.8956,41.9682,326170.0
2017-03-24 12:00:00,46.2,46.2,45.99,46.13,447016.0,41.9682,41.9682,41.7775,41.9046,447016.0
2017-03-24 12:30:00,46.14,46.21,46.06,46.19,289542.0,41.9137,41.9773,41.841,41.9591,289542.0
2017-03-24 13:00:00,46.2,46.26,46.1,46.23,414622.0,41.9682,42.0227,41.8774,41.9955,414622.0
2017-03-24 13:30:00,46.23,46.26,45.96,46.0,273903.0,41.9955,42.0227,41.7502,41.7865,273903.0
2017-03-24 14:00:00,46.01,46.07,45.97,45.98,204640.0,41.7956,41.8501,41.7593,41.7684,204640.0
2017-03-24 14:30:00,45.98,46.01,45.9,45.93,309282.0,41.7684,41.7956,41.6957,41.723,309282.0
2017-03-24 15:00:00,45.93,45.94,45.76,45.88,456548.0,41.723,41.732,41.5685,41.6775,456548.0
2017-03-24 15:30:00,45.88,46.22,45.84,46.0,1080637.0,41.6775,41.9864,41.6412,41.7865,1080637.0
2017-03-27 09:30:00,45.42,45.65,45.08,45.54,692755.0,41.2597,41.4686,40.9508,41.3687,692755.0
2017-03-27 10:00:00,45.56,45.87,45.44,45.71,545114.0,41.3868,41.6685,41.2778,41.5231,545114.0
2017-03-27 10:30:00,45.7,45.8,45.62,45.7,416184.0,41.514,41.6049,41.4414,41.514,416184.0
2017-03-27 11:00:00,45.7,45.7,45.53,45.69,312451.0,41.514,41.514,41.3596,41.5049,312451.0
2017-03-27 11:30:00,45.68,45.92,45.68,45.92,422031.0,41.4959,41.7139,41.4959,41.7139,422031.0
2017-03-27 12:00:00,45.93,46.0,45.86,45.96,315824.0,41.723,41.7865,41.6594,41.7502,315824.0
2017-03-27 12:30:00,45.96,46.01,45.88,46.0,176367.0,41.7502,41.7956,41.6775,41.7865,176367.0
2017-03-27 13:00:00,46.01,46.08,45.96,45.99,220775.0,41.7956,41.8592,41.7502,41.7775,220775.0
2017-03-27 13:30:00,45.99,46.14,45.96,46.12,262287.0,41.7775,41.9137,41.7502,41.8956,262287.0
2017-03-27 14:00:00,46.12,46.2,45.98,46.08,295261.0,41.8956,41.9682,41.7684,41.8592,295261.0
2017-03-27 14:30:00,46.08,46.2,46.03,46.19,221693.0,41.8592,41.9682,41.8138,41.9591,221693.0
2017-03-27 15:00:00,46.19,46.24,46.11,46.2,265290.0,41.9591,42.0046,41.8865,41.9682,265290.0
2017-03-27 15:30:00,46.2,46.26,46.09,46.1,712082.0,41.9682,42.0227,41.8683,41.8774,712082.0
2017-03-28 09:30:00,46.1,46.2,45.85,45.96,505319.0,41.8774,41.9682,41.6503,41.7502,505319.0
2017-03-28 10:00:00,45.96,46.09,45.84,45.96,567585.0,41.7502,41.8683,41.6412,41.7502,567585.0
2017-03-28 10:30:00,45.95,45.97,45.76,45.83,578252.0,41.7411,41.7593,41.5685,41.6321,578252.0
2017-03-28 11:00:00,45.83,46.21,45.82,46.08,668833.0,41.6321,41.9773,41.623,41.8592,668833.0
2017-03-28 11:30:00,46.08,46.25,46.03,46.18,384848.0,41.8592,42.0136,41.8138,41.9501,384848.0
2017-03-28 12:00:00,46.18,46.19,46.08,46.15,358320.0,41.9501,41.9591,41.8592,41.9228,358320.0
2017-03-28 12:30:00,46.15,46.2,46.05,46.19,342678.0,41.9228,41.9682,41.832,41.9591,342678.0
2017-03-28 13:00:00,46.19,46.4,46.17,46.4,334147.0,41.9591,42.1499,41.941,42.1499,334147.0
2017-03-28 13:30:00,46.4,46.67,46.39,46.66,350349.0,42.1499,42.3952,42.1408,42.3861,350349.0
2017-03-28 14:00:00,46.66,46.69,46.51,46.63,403293.0,42.3861,42.4133,42.2498,42.3588,403293.0
2017-03-28 14:30:00,46.64,46.74,46.59,46.7,443043.0,42.3679,42.4588,42.3225,42.4224,443043.0
2017-03-28 15:00:00,46.7,46.8,46.5,46.65,626639.0,42.4224,42.5133,42.2407,42.377,626639.0
2017-03-28 15:30:00,46.65,46.65,46.53,46.53,1038353.0,42.377,42.377,42.268,42.268,1038353.0
2017-03-29 09:30:00,46.42,46.65,46.24,46.39,505991.0,42.1681,42.377,42.0046,42.1408,505991.0
2017-03-29 10:00:00,46.38,46.42,46.07,46.11,677238.0,42.1317,42.1681,41.8501,41.8865,677238.0
2017-03-29 10:30:00,46.11,46.47,46.11,46.37,521714.0,41.8865,42.2135,41.8865,42.1227,521714.0
2017-03-29 11:00:00,46.37,46.38,46.09,46.12,312924.0,42.1227,42.1317,41.8683,41.8956,312924.0
2017-03-29 11:30:00,46.12,46.13,45.89,45.91,415334.0,41.8956,41.9046,41.6866,41.7048,415334.0
2017-03-29 12:00:00,45.91,46.03,45.85,46.02,262976.0,41.7048,41.8138,41.6503,41.8047,262976.0
2017-03-29 12:30:00,46.02,46.04,45.93,45.95,229644.0,41.8047,41.8229,41.723,41.7411,229644.0
2017-03-29 13:00:00,45.96,45.99,45.73,45.9,385216.0,41.7502,41.7775,41.5413,41.6957,385216.0
2017-03-29 13:30:00,45.91,45.94,45.78,45.79,275814.0,41.7048,41.732,41.5867,41.5958,275814.0
2017-03-29 14:00:00,45.79,45.82,45.76,45.8,307641.0,41.5958,41.623,41.5685,41.6049,307641.0
2017-03-29 14:30:00,45.8,45.88,45.78,45.83,359600.0,41.6049,41.6775,41.5867,41.6321,359600.0
2017-03-29 15:00:00,45.82,45.93,45.82,45.9,438244.0,41.623,41.723,41.623,41.6957,438244.0
2017-03-29 15:30:00,45.89,45.95,45.83,45.94,883580.0,41.6866,41.7411,41.6321,41.732,883580.0
2017-03-30 09:30:00,46.02,46.33,45.91,46.3,500079.0,41.8047,42.0863,41.7048,42.0591,500079.0
2017-03-30 10:00:00,46.3,46.42,46.21,46.3,383207.0,42.0591,42.1681,41.9773,42.0591,383207.0
2017-03-30 10:30:00,46.3,46.42,46.25,46.37,294889.0,42.0591,42.1681,42.0136,42.1227,294889.0
2017-03-30 11:00:00,46.36,46.39,46.22,46.28,322786.0,42.1136,42.1408,41.9864,42.0409,322786.0
2017-03-30 11:30:00,46.29,46.33,46.07,46.17,255143.0,42.05,42.0863,41.8501,41.941,255143.0
2017-03-30 12:00:00,46.17,46.28,46.11,46.27,197570.0,41.941,42.0409,41.8865,42.0318,197570.0
2017-03-30 12:30:00,46.28,46.29,46.11,46.24,206331.0,42.0409,42.05,41.8865,42.0046,206331.0
2017-03-30 13:00:00,46.25,46.35,46.24,46.27,192401.0,42.0136,42.1045,42.0046,42.0318,192401.0
2017-03-30 13:30:00,46.28,46.36,46.23,46.34,317210.0,42.0409,42.1136,41.9955,42.0954,317210.0
2017-03-30 14:00:00,46.34,46.45,46.32,46.44,416406.0,42.0954,42.1953,42.0772,42.1862,416406.0
2017-03-30 14:30:00,46.44,46.48,46.29,46.32,219048.0,42.1862,42.2226,42.05,42.0772,219048.0
2017-03-30 15:00:00,46.33,46.37,46.29,46.32,224314.0,42.0863,42.1227,42.05,42.0772,224314.0
2017-03-30 15:30:00,46.32,46.33,46.17,46.27,796666.0,42.0772,42.0863,41.941,42.0318,796666.0
2017-03-31 09:30:00,46.12,46.29,45.95,46.15,487714.0,41.8956,42.05,41.7411,41.9228,487714.0
2017-03-31 10:00:00,46.16,46.27,45.97,46.03,317715.0,41.9319,42.0318,41.7593,41.8138,317715.0
2017-03-31 10:30:00,46.04,46.08,45.99,46.03,327477.0,41.8229,41.8592,41.7775,41.8138,327477.0
2017-03-31 11:00:00,46.02,46.21,46.02,46.17,240780.0,41.8047,41.9773,41.8047,41.941,240780.0
2017-03-31 11:30:00,46.17,46.23,46.02,46.03,284153.0,41.941,41.9955,41.8047,41.8138,284153.0
2017-03-31 12:00:00,46.03,46.13,45.98,46.0,340727.0,41.8138,41.9046,41.7684,41.7865,340727.0
2017-03-31 12:30:00,46.0,46.06,45.94,46.0,228400.0,41.7865,41.841,41.732,41.7865,228400.0
2017-03-31 13:00:00,45.99,46.05,45.96,46.03,108311.0,41.7775,41.832,41.7502,41.8138,108311.0
2017-03-31 13:30:00,46.03,46.06,45.94,45.95,212582.0,41.8138,41.841,41.732,41.7411,212582.0
2017-03-31 14:00:00,45.96,46.01,45.89,45.95,185528.0,41.7502,41.7956,41.6866,41.7411,185528.0
2017-03-31 14:30:00,45.95,46.01,45.91,45.94,161661.0,41.7411,41.7956,41.7048,41.732,161661.0
2017-03-31 15:00:00,45.94,46.05,45.93,46.0,242613.0,41.732,41.832,41.723,41.7865,242613.0
2017-03-31 15:30:00,46.0,46.1,45.95,45.95,1366322.0,41.7865,41.8774,41.7411,41.7411,1366322.0
2017-04-03 09:30:00,46.0,46.13,45.85,45.87,788725.0,41.7865,41.9046,41.6503,41.6685,788725.0
2017-04-03 10:00:00,45.86,45.95,45.73,45.83,553635.0,41.6594,41.7411,41.5413,41.6321,553635.0
2017-04-03 10:30:00,45.83,45.9,45.64,45.66,543188.0,41.6321,41.6957,41.4595,41.4777,543188.0
2017-04-03 11:00:00,45.65,45.77,45.57,45.72,389392.0,41.4686,41.5776,41.3959,41.5322,389392.0
2017-04-03 11:30:00,45.71,45.77,45.63,45.75,294932.0,41.5231,41.5776,41.4504,41.5594,294932.0
2017-04-03 12:00:00,45.75,45.93,45.68,45.91,306151.0,41.5594,41.723,41.4959,41.7048,306151.0
2017-04-03 12:30:00,45.91,45.96,45.86,45.92,194168.0,41.7048,41.7502,41.6594,41.7139,194168.0
2017-04-03 13:00:00,45.91,45.95,45.72,45.73,301704.0,41.7048,41.7411,41.5322,41.5413,301704.0
2017-04-03 13:30:00,45.73,45.82,45.67,45.79,383349.0,41.5413,41.623,41.4868,41.5958,383349.0
2017-04-03 14:00:00,45.8,45.87,45.75,45.86,256541.0,41.6049,41.6685,41.5594,41.6594,256541.0
2017-04-03 14:30:00,45.86,46.19,45.84,46.09,615060.0,41.6594,41.9591,41.6412,41.8683,615060.0
2017-04-03 15:00:00,46.09,46.23,46.05,46.07,468402.0,41.8683,41.9955,41.832,41.8501,468402.0
2017-04-03 15:30:00,46.06,46.34,46.04,46.31,1280550.0,41.841,42.0954,41.8229,42.0681,1280550.0
2017-04-04 09:30:00,45.84,46.05,45.3,45.82,1457415.0,41.6412,41.832,41.1507,41.623,1457415.0
2017-04-04 10:00:00,45.82,45.92,45.48,45.55,806179.0,41.623,41.7139,41.3142,41.3778,806179.0
2017-04-04 10:30:00,45.57,45.72,45.45,45.47,541223.0,41.3959,41.5322,41.2869,41.3051,541223.0
2017-04-04 11:00:00,45.46,45.63,45.45,45.46,433198.0,41.296,41.4504,41.2869,41.296,433198.0
2017-04-04 11:30:00,45.46,45.47,45.27,45.3,588319.0,41.296,41.3051,41.1234,41.1507,588319.0
2017-04-04 12:00:00,45.3,45.33,45.13,45.13,477195.0,41.1507,41.1779,40.9962,40.9962,477195.0
2017-04-04 12:30:00,45.14,45.27,45.12,45.18,286966.0,41.0053,41.1234,40.9872,41.0417,286966.0
2017-04-04 13:00:00,45.17,45.31,45.14,45.29,289859.0,41.0326,41.1597,41.0053,41.1416,289859.0
2017-04-04 13:30:00,45.29,45.32,45.17,45.23,309792.0,41.1416,41.1688,41.0326,41.0871,309792.0
2017-04-04 14:00:00,45.22,45.23,45.11,45.16,358958.0,41.078,41.0871,40.9781,41.0235,358958.0
2017-04-04 14:30:00,45.16,45.17,45.0,45.01,526265.0,41.0235,41.0326,40.8781,40.8872,526265.0
2017-04-04 15:00:00,45.0,45.12,45.0,45.03,442254.0,40.8781,40.9872,40.8781,40.9054,442254.0
2017-04-04 15:30:00,45.03,45.12,45.0,45.09,1276141.0,40.9054,40.9872,40.8781,40.9599,1276141.0
2017-04-05 09:30:00,45.43,45.67,45.22,45.61,1062232.0,41.2688,41.4868,41.078,41.4323,1062232.0
2017-04-05 10:00:00,45.6,45.78,45.53,45.71,987739.0,41.4232,41.5867,41.3596,41.5231,987739.0
2017-04-05 10:30:00,45.69,46.1,45.67,45.99,836245.0,41.5049,41.8774,41.4868,41.7775,836245.0
2017-04-05 11:00:00,46.0,46.01,45.64,45.66,579058.0,41.7865,41.7956,41.4595,41.4777,579058.0
2017-04-05 11:30:00,45.65,45.92,45.65,45.77,293757.0,41.4686,41.7139,41.4686,41.5776,293757.0
2017-04-05 12:00:00,45.78,45.85,45.72,45.83,326678.0,41.5867,41.6503,41.5322,41.6321,326678.0
2017-04-05 12:30:00,45.83,45.91,45.81,45.82,203088.0,41.6321,41.7048,41.6139,41.623,203088.0
2017-04-05 13:00:00,45.82,45.95,45.82,45.87,237314.0,41.623,41.7411,41.623,41.6685,237314.0
2017-04-05 13:30:00,45.86,45.93,45.81,45.9,178481.0,41.6594,41.723,41.6139,41.6957,178481.0
2017-04-05 14:00:00,45.89,45.96,45.8,45.8,358955.0,41.6866,41.7502,41.6049,41.6049,358955.0
2017-04-05 14:30:00,45.8,45.81,45.43,45.45,553743.0,41.6049,41.6139,41.2688,41.2869,553743.0
2017-04-05 15:00:00,45.44,45.48,45.09,45.23,751287.0,41.2778,41.3142,40.9599,41.0871,751287.0
2017-04-05 15:30:00,45.23,45.24,45.03,45.08,1170401.0,41.0871,41.0962,40.9054,40.9508,1170401.0
2017-04-06 09:30:00,45.16,45.26,44.87,45.2,855644.0,41.0235,41.1143,40.76,41.0598,855644.0
2017-04-06 10:00:00,45.2,45.44,45.11,45.4,496200.0,41.0598,41.2778,40.9781,41.2415,496200.0
2017-04-06 10:30:00,45.4,45.46,45.2,45.33,639707.0,41.2415,41.296,41.0598,41.1779,639707.0
2017-04-06 11:00:00,45.33,45.66,45.33,45.63,343740.0,41.1779,41.4777,41.1779,41.4504,343740.0
2017-04-06 11:30:00,45.64,45.65,45.49,45.53,230984.0,41.4595,41.4686,41.3233,41.3596,230984.0
2017-04-06 12:00:00,45.53,45.57,45.45,45.49,162699.0,41.3596,41.3959,41.2869,41.3233,162699.0
2017-04-06 12:30:00,45.49,45.51,45.39,45.46,182197.0,41.3233,41.3414,41.2324,41.296,182197.0
2017-04-06 13:00:00,45.46,45.65,45.45,45.63,171070.0,41.296,41.4686,41.2869,41.4504,171070.0
2017-04-06 13:30:00,45.63,45.63,45.51,45.53,138125.0,41.4504,41.4504,41.3414,41.3596,138125.0
2017-04-06 14:00:00,45.53,45.55,45.31,45.33,241876.0,41.3596,41.3778,41.1597,41.1779,241876.0
2017-04-06 14:30:00,45.33,45.35,45.13,45.15,323980.0,41.1779,41.1961,40.9962,41.0144,323980.0
2017-04-06 15:00:00,45.14,45.31,45.11,45.27,296737.0,41.0053,41.1597,40.9781,41.1234,296737.0
2017-04-06 15:30:00,45.27,45.3,45.15,45.26,925741.0,41.1234,41.1507,41.0144,41.1143,925741.0
2017-04-07 09:30:00,45.22,45.23,44.89,44.96,820490.0,41.078,41.0871,40.7782,40.8418,820490.0
2017-04-07 10:00:00,44.95,45.1,44.9,45.04,521534.0,40.8327,40.969,40.7873,40.9145,521534.0
2017-04-07 10:30:00,45.04,45.06,44.75,44.77,822138.0,40.9145,40.9326,40.651,40.6692,822138.0
2017-04-07 11:00:00,44.77,44.92,44.76,44.89,787665.0,40.6692,40.8055,40.6601,40.7782,787665.0
2017-04-07 11:30:00,44.89,45.03,44.84,45.02,357772.0,40.7782,40.9054,40.7328,40.8963,357772.0
2017-04-07 12:00:00,45.02,45.33,45.0,45.24,651148.0,40.8963,41.1779,40.8781,41.0962,651148.0
2017-04-07 12:30:00,45.25,45.26,45.09,45.21,319246.0,41.1052,41.1143,40.9599,41.0689,319246.0
2017-04-07 13:00:00,45.21,45.27,45.17,45.23,234886.0,41.0689,41.1234,41.0326,41.0871,234886.0
2017-04-07 13:30:00,45.24,45.36,45.2,45.27,448887.0,41.0962,41.2052,41.0598,41.1234,448887.0
2017-04-07 14:00:00,45.27,45.41,45.21,45.22,426140.0,41.1234,41.2506,41.0689,41.078,426140.0
2017-04-07 14:30:00,45.21,45.23,45.11,45.16,539562.0,41.0689,41.0871,40.9781,41.0235,539562.0
2017-04-07 15:00:00,45.16,45.3,45.15,45.18,611377.0,41.0235,41.1507,41.0144,41.0417,611377.0
2017-04-07 15:30:00,45.18,45.21,45.11,45.18,1159448.0,41.0417,41.0689,40.9781,41.0417,1159448.0
2017-04-10 09:30:00,45.07,45.23,44.61,45.1,1314581.0,40.9417,41.0871,40.5239,40.969,1314581.0
2017-04-10 10:00:00,45.1,45.16,44.88,44.94,717043.0,40.969,41.0235,40.7691,40.8236,717043.0
2017-04-10 10:30:00,44.94,45.14,44.94,45.01,516106.0,40.8236,41.0053,40.8236,40.8872,516106.0
2017-04-10 11:00:00,45.01,45.12,44.98,45.09,326926.0,40.8872,40.9872,40.86,40.9599,326926.0
2017-04-10 11:30:00,45.1,45.12,44.72,44.75,711703.0,40.969,40.9872,40.6238,40.651,711703.0
2017-04-10 12:00:00,44.76,44.82,44.61,44.63,528776.0,40.6601,40.7146,40.5239,40.542,528776.0
2017-04-10 12:30:00,44.64,44.84,44.6,44.81,520825.0,40.5511,40.7328,40.5148,40.7055,520825.0
2017-04-10 13:00:00,44.81,44.85,44.69,44.74,421332.0,40.7055,40.7419,40.5965,40.642,421332.0
2017-04-10 13:30:00,44.73,44.88,44.71,44.84,523200.0,40.6329,40.7691,40.6147,40.7328,523200.0
2017-04-10 14:00:00,44.84,45.08,44.76,44.96,563207.0,40.7328,40.9508,40.6601,40.8418,563207.0
2017-04-10 14:30:00,44.96,45.04,44.91,44.97,575021.0,40.8418,40.9145,40.7964,40.8509,575021.0
2017-04-10 15:00:00,44.96,45.05,44.91,44.97,524270.0,40.8418,40.9236,40.7964,40.8509,524270.0
2017-04-10 15:30:00,44.97,45.07,44.94,44.95,1345153.0,40.8509,40.9417,40.8236,40.8327,1345153.0
2017-04-11 09:30:00,45.0,45.04,44.74,44.77,1440764.0,40.8781,40.9145,40.642,40.6692,1440764.0
2017-04-11 10:00:00,44.78,44.84,44.48,44.69,1132016.0,40.6783,40.7328,40.4058,40.5965,1132016.0
2017-04-11 10:30:00,44.69,44.76,44.55,44.58,710406.0,40.5965,40.6601,40.4694,40.4966,710406.0
2017-04-11 11:00:00,44.58,44.66,44.53,44.66,481088.0,40.4966,40.5693,40.4512,40.5693,481088.0
2017-04-11 11:30:00,44.67,44.81,44.62,44.78,636740.0,40.5784,40.7055,40.5329,40.6783,636740.0
2017-04-11 12:00:00,44.78,44.99,44.75,44.96,401530.0,40.6783,40.8691,40.651,40.8418,401530.0
2017-04-11 12:30:00,44.97,45.1,44.94,45.04,576968.0,40.8509,40.969,40.8236,40.9145,576968.0
2017-04-11 13:00:00,45.04,45.14,44.97,45.01,432809.0,40.9145,41.0053,40.8509,40.8872,432809.0
2017-04-11 13:30:00,45.02,45.02,44.84,44.95,486087.0,40.8963,40.8963,40.7328,40.8327,486087.0
2017-04-11 14:00:00,44.96,44.98,44.85,44.95,342201.0,40.8418,40.86,40.7419,40.8327,342201.0
2017-04-11 14:30:00,44.94,45.09,44.93,45.03,441292.0,40.8236,40.9599,40.8146,40.9054,441292.0
2017-04-11 15:00:00,45.03,45.15,45.01,45.12,625320.0,40.9054,41.0144,40.8872,40.9872,625320.0
2017-04-11 15:30:00,45.12,45.32,45.08,45.3,1668373.0,40.9872,41.1688,40.9508,41.1507,1668373.0
2017-04-12 09:30:00,46.97,47.17,46.1,46.18,3363599.0,42.6677,42.8494,41.8774,41.9501,3363599.0
2017-04-12 10:00:00,46.18,46.43,46.01,46.26,1574952.0,41.9501,42.1772,41.7956,42.0227,1574952.0
2017-04-12 10:30:00,46.25,46.54,45.72,45.93,1145074.0,42.0136,42.2771,41.5322,41.723,1145074.0
2017-04-12 11:00:00,45.93,45.96,45.7,45.77,843834.0,41.723,41.7502,41.514,41.5776,843834.0
2017-04-12 11:30:00,45.77,45.83,45.64,45.77,511162.0,41.5776,41.6321,41.4595,41.5776,511162.0
2017-04-12 12:00:00,45.77,46.07,45.76,45.9,496918.0,41.5776,41.8501,41.5685,41.6957,496918.0
2017-04-12 12:30:00,45.89,45.9,45.69,45.74,325656.0,41.6866,41.6957,41.5049,41.5504,325656.0
2017-04-12 13:00:00,45.73,46.0,45.73,45.92,402248.0,41.5413,41.7865,41.5413,41.7139,402248.0
2017-04-12 13:30:00,45.93,46.09,45.81,45.9,542712.0,41.723,41.8683,41.6139,41.6957,542712.0
2017-04-12 14:00:00,45.9,45.9,45.69,45.7,429874.0,41.6957,41.6957,41.5049,41.514,429874.0
2017-04-12 14:30:00,45.7,45.7,45.45,45.51,576544.0,41.514,41.514,41.2869,41.3414,576544.0
2017-04-12 15:00:00,45.51,45.58,45.04,45.13,1077408.0,41.3414,41.405,40.9145,40.9962,1077408.0
2017-04-12 15:30:00,45.14,45.27,45.0,45.04,1647159.0,41.0053,41.1234,40.8781,40.9145,1647159.0
2017-04-13 09:30:00,44.93,45.0,44.06,44.13,1979287.0,40.8146,40.8781,40.0242,40.0878,1979287.0
2017-04-13 10:00:00,44.12,44.21,43.81,43.87,2116056.0,40.0787,40.1605,39.7971,39.8516,2116056.0
2017-04-13 10:30:00,43.86,44.16,43.86,44.02,1236244.0,39.8426,40.1151,39.8426,39.9879,1236244.0
2017-04-13 11:00:00,44.03,44.18,43.99,44.07,914711.0,39.997,40.1333,39.9607,40.0333,914711.0
2017-04-13 11:30:00,44.07,44.08,43.93,44.04,715314.0,40.0333,40.0424,39.9062,40.0061,715314.0
2017-04-13 12:00:00,44.03,44.03,43.83,43.92,684254.0,39.997,39.997,39.8153,39.8971,684254.0
2017-04-13 12:30:00,43.93,44.0,43.81,43.88,561622.0,39.9062,39.9697,39.7971,39.8607,561622.0
2017-04-13 13:00:00,43.89,44.14,43.82,44.12,940548.0,39.8698,40.0969,39.8062,40.0787,940548.0
2017-04-13 13:30:00,44.11,44.19,43.95,43.98,651995.0,40.0697,40.1423,39.9243,39.9516,651995.0
2017-04-13 14:00:00,43.98,44.18,43.97,44.18,537008.0,39.9516,40.1333,39.9425,40.1333,537008.0
2017-04-13 14:30:00,44.17,44.24,44.08,44.22,652701.0,40.1242,40.1878,40.0424,40.1696,652701.0
2017-04-13 15:00:00,44.21,44.23,44.04,44.08,650263.0,40.1605,40.1787,40.0061,40.0424,650263.0
2017-04-13 15:30:00,44.07,44.13,43.96,44.01,1735920.0,40.0333,40.0878,39.9334,39.9788,1735920.0
2017-04-17 09:30:00,44.13,44.45,44.11,44.27,947329.0,40.0878,40.3785,40.0697,40.215,947329.0
2017-04-17 10:00:00,44.27,44.4,44.19,44.35,673430.0,40.215,40.3331,40.1423,40.2877,673430.0
2017-04-17 10:30:00,44.35,44.41,44.17,44.26,542316.0,40.2877,40.3422,40.1242,40.2059,542316.0
2017-04-17 11:00:00,44.26,44.29,44.16,44.23,364746.0,40.2059,40.2332,40.1151,40.1787,364746.0
2017-04-17 11:30:00,44.23,44.27,44.06,44.06,352199.0,40.1787,40.215,40.0242,40.0242,352199.0
2017-04-17 12:00:00,44.06,44.13,44.05,44.08,268112.0,40.0242,40.0878,40.0152,40.0424,268112.0
2017-04-17 12:30:00,44.08,44.08,44.0,44.04,253637.0,40.0424,40.0424,39.9697,40.0061,253637.0
2017-04-17 13:00:00,44.05,44.18,44.01,44.15,344659.0,40.0152,40.1333,39.9788,40.106,344659.0
2017-04-17 13:30:00,44.15,44.16,44.0,44.01,292723.0,40.106,40.1151,39.9697,39.9788,292723.0
2017-04-17 14:00:00,44.02,44.11,44.0,44.1,274400.0,39.9879,40.0697,39.9697,40.0606,274400.0
2017-04-17 14:30:00,44.11,44.21,44.09,44.13,387433.0,40.0697,40.1605,40.0515,40.0878,387433.0
2017-04-17 15:00:00,44.13,44.31,44.11,44.28,471578.0,40.0878,40.2513,40.0697,40.2241,471578.0
2017-04-17 15:30:00,44.27,44.39,44.26,44.36,1039487.0,40.215,40.324,40.2059,40.2968,1039487.0
2017-04-18 09:30:00,44.2,44.78,44.11,44.73,1023099.0,40.1514,40.6783,40.0697,40.6329,1023099.0
2017-04-18 10:00:00,44.74,44.75,44.34,44.41,785894.0,40.642,40.651,40.2786,40.3422,785894.0
2017-04-18 10:30:00,44.4,44.55,44.32,44.42,500874.0,40.3331,40.4694,40.2604,40.3513,500874.0
2017-04-18 11:00:00,44.41,44.43,44.17,44.28,649569.0,40.3422,40.3604,40.1242,40.2241,649569.0
2017-04-18 11:30:00,44.29,44.34,44.08,44.09,560889.0,40.2332,40.2786,40.0424,40.0515,560889.0
2017-04-18 12:00:00,44.09,44.15,43.97,44.13,466294.0,40.0515,40.106,39.9425,40.0878,466294.0
2017-04-18 12:30:00,44.13,44.27,44.03,44.23,575157.0,40.0878,40.215,39.997,40.1787,575157.0
2017-04-18 13:00:00,44.23,44.3,44.09,44.3,339377.0,40.1787,40.2423,40.0515,40.2423,339377.0
2017-04-18 13:30:00,44.29,44.36,44.24,44.3,335892.0,40.2332,40.2968,40.1878,40.2423,335892.0
2017-04-18 14:00:00,44.3,44.43,44.3,44.4,339818.0,40.2423,40.3604,40.2423,40.3331,339818.0
2017-04-18 14:30:00,44.39,44.42,44.28,44.32,304737.0,40.324,40.3513,40.2241,40.2604,304737.0
2017-04-18 15:00:00,44.33,44.52,44.3,44.47,383261.0,40.2695,40.4421,40.2423,40.3967,383261.0
2017-04-18 15:30:00,44.47,44.57,44.41,44.42,1006982.0,40.3967,40.4875,40.3422,40.3513,1006982.0
2017-04-19 09:30:00,44.81,45.22,44.7,45.21,1440367.0,40.7055,41.078,40.6056,41.0689,1440367.0
2017-04-19 10:00:00,45.22,45.3,45.12,45.16,782003.0,41.078,41.1507,40.9872,41.0235,782003.0
2017-04-19 10:30:00,45.16,45.25,45.08,45.16,460395.0,41.0235,41.1052,40.9508,41.0235,460395.0
2017-04-19 11:00:00,45.17,45.49,45.15,45.48,607370.0,41.0326,41.3233,41.0144,41.3142,607370.0
2017-04-19 11:30:00,45.48,45.51,45.37,45.37,432365.0,41.3142,41.3414,41.2143,41.2143,432365.0
2017-04-19 12:00:00,45.38,45.41,45.3,45.39,408872.0,41.2233,41.2506,41.1507,41.2324,408872.0
2017-04-19 12:30:00,45.38,45.6,45.38,45.57,437608.0,41.2233,41.4232,41.2233,41.3959,437608.0
2017-04-19 13:00:00,45.57,45.57,45.45,45.46,526325.0,41.3959,41.3959,41.2869,41.296,526325.0
2017-04-19 13:30:00,45.45,45.46,45.35,45.39,378140.0,41.2869,41.296,41.1961,41.2324,378140.0
2017-04-19 14:00:00,45.4,45.43,45.2,45.22,356263.0,41.2415,41.2688,41.0598,41.078,356263.0
2017-04-19 14:30:00,45.22,45.24,45.13,45.14,325166.0,41.078,41.0962,40.9962,41.0053,325166.0
2017-04-19 15:00:00,45.14,45.2,45.08,45.1,446972.0,41.0053,41.0598,40.9508,40.969,446972.0
2017-04-19 15:30:00,45.09,45.13,44.97,45.07,946602.0,40.9599,40.9962,40.8509,40.9417,946602.0
2017-04-20 09:30:00,45.41,45.5,45.27,45.3,562459.0,41.2506,41.3323,41.1234,41.1507,562459.0
2017-04-20 10:00:00,45.3,45.51,45.25,45.43,528758.0,41.1507,41.3414,41.1052,41.2688,528758.0
2017-04-20 10:30:00,45.44,45.61,45.41,45.55,389547.0,41.2778,41.4323,41.2506,41.3778,389547.0
2017-04-20 11:00:00,45.55,45.74,45.51,45.72,480043.0,41.3778,41.5504,41.3414,41.5322,480043.0
2017-04-20 11:30:00,45.72,45.92,45.68,45.9,439150.0,41.5322,41.7139,41.4959,41.6957,439150.0
2017-04-20 12:00:00,45.9,46.0,45.86,45.9,337288.0,41.6957,41.7865,41.6594,41.6957,337288.0
2017-04-20 12:30:00,45.91,46.01,45.84,45.86,722891.0,41.7048,41.7956,41.6412,41.6594,722891.0
2017-04-20 13:00:00,45.86,45.94,45.85,45.94,356063.0,41.6594,41.732,41.6503,41.732,356063.0
2017-04-20 13:30:00,45.94,46.13,45.93,46.09,483548.0,41.732,41.9046,41.723,41.8683,483548.0
2017-04-20 14:00:00,46.09,46.16,46.04,46.15,469676.0,41.8683,41.9319,41.8229,41.9228,469676.0
2017-04-20 14:30:00,46.15,46.17,46.08,46.12,495350.0,41.9228,41.941,41.8592,41.8956,495350.0
2017-04-20 15:00:00,46.12,46.15,45.95,46.02,479437.0,41.8956,41.9228,41.7411,41.8047,479437.0
2017-04-20 15:30:00,46.01,46.05,45.93,45.94,913445.0,41.7956,41.832,41.723,41.732,913445.0
2017-04-21 09:30:00,45.85,46.04,45.52,45.66,982761.0,41.6503,41.8229,41.3505,41.4777,982761.0
2017-04-21 10:00:00,45.67,45.72,45.4,45.45,634411.0,41.4868,41.5322,41.2415,41.2869,634411.0
2017-04-21 10:30:00,45.45,45.52,45.37,45.42,366955.0,41.2869,41.3505,41.2143,41.2597,366955.0
2017-04-21 11:00:00,45.41,45.56,45.3,45.54,339852.0,41.2506,41.3868,41.1507,41.3687,339852.0
2017-04-21 11:30:00,45.54,45.55,45.48,45.53,173036.0,41.3687,41.3778,41.3142,41.3596,173036.0
2017-04-21 12:00:00,45.53,45.55,45.42,45.42,189547.0,41.3596,41.3778,41.2597,41.2597,189547.0
2017-04-21 12:30:00,45.43,45.53,45.38,45.47,317860.0,41.2688,41.3596,41.2233,41.3051,317860.0
2017-04-21 13:00:00,45.48,45.57,45.45,45.54,382392.0,41.3142,41.3959,41.2869,41.3687,382392.0
2017-04-21 13:30:00,45.55,45.64,45.48,45.61,254612.0,41.3778,41.4595,41.3142,41.4323,254612.0
2017-04-21 14:00:00,45.61,45.7,45.59,45.66,237511.0,41.4323,41.514,41.4141,41.4777,237511.0
2017-04-21 14:30:00,45.66,45.7,45.6,45.64,304604.0,41.4777,41.514,41.4232,41.4595,304604.0
2017-04-21 15:00:00,45.65,45.71,45.56,45.64,400715.0,41.4686,41.5231,41.3868,41.4595,400715.0
2017-04-21 15:30:00,45.64,45.68,45.52,45.54,1020470.0,41.4595,41.4959,41.3505,41.3687,1020470.0
2017-04-24 09:30:00,46.5,46.58,46.07,46.41,1136249.0,42.2407,42.3134,41.8501,42.159,1136249.0
2017-04-24 10:00:00,46.4,46.44,46.29,46.39,732273.0,42.1499,42.1862,42.05,42.1408,732273.0
2017-04-24 10:30:00,46.39,46.48,46.35,46.4,640718.0,42.1408,42.2226,42.1045,42.1499,640718.0
2017-04-24 11:00:00,46.4,46.41,46.28,46.31,479152.0,42.1499,42.159,42.0409,42.0681,479152.0
2017-04-24 11:30:00,46.31,46.38,46.24,46.34,369112.0,42.0681,42.1317,42.0046,42.0954,369112.0
2017-04-24 12:00:00,46.34,46.49,46.34,46.47,572313.0,42.0954,42.2317,42.0954,42.2135,572313.0
2017-04-24 12:30:00,46.47,46.5,46.42,46.47,497514.0,42.2135,42.2407,42.1681,42.2135,497514.0
2017-04-24 13:00:00,46.47,46.54,46.38,46.53,838743.0,42.2135,42.2771,42.1317,42.268,838743.0
2017-04-24 13:30:00,46.53,46.58,46.49,46.58,511751.0,42.268,42.3134,42.2317,42.3134,511751.0
2017-04-24 14:00:00,46.58,46.77,46.57,46.77,750359.0,42.3134,42.486,42.3043,42.486,750359.0
2017-04-24 14:30:00,46.77,46.9,46.76,46.81,724391.0,42.486,42.6041,42.4769,42.5224,724391.0
2017-04-24 15:00:00,46.8,46.9,46.76,46.88,896481.0,42.5133,42.6041,42.4769,42.5859,896481.0
2017-04-24 15:30:00,46.88,46.93,46.79,46.81,3183198.0,42.5859,42.6314,42.5042,42.5224,3183198.0
2017-04-25 09:30:00,47.14,47.55,47.14,47.46,1171885.0,42.8221,43.1946,42.8221,43.1128,1171885.0
2017-04-25 10:00:00,47.45,47.54,47.4,47.44,882505.0,43.1037,43.1855,43.0583,43.0946,882505.0
2017-04-25 10:30:00,47.44,47.47,46.97,46.99,665548.0,43.0946,43.1219,42.6677,42.6859,665548.0
2017-04-25 11:00:00,47.0,47.2,46.95,47.08,433390.0,42.6949,42.8766,42.6495,42.7676,433390.0
2017-04-25 11:30:00,47.08,47.13,46.94,47.1,368300.0,42.7676,42.813,42.6404,42.7858,368300.0
2017-04-25 12:00:00,47.09,47.18,47.0,47.02,341032.0,42.7767,42.8585,42.6949,42.7131,341032.0
2017-04-25 12:30:00,47.01,47.1,46.91,47.05,301216.0,42.704,42.7858,42.6132,42.7404,301216.0
2017-04-25 13:00:00,47.05,47.12,46.89,46.95,400870.0,42.7404,42.804,42.595,42.6495,400870.0
2017-04-25 13:30:00,46.95,46.98,46.91,46.94,218239.0,42.6495,42.6768,42.6132,42.6404,218239.0
2017-04-25 14:00:00,46.95,46.96,46.88,46.88,325907.0,42.6495,42.6586,42.5859,42.5859,325907.0
2017-04-25 14:30:00,46.89,46.9,46.81,46.84,420140.0,42.595,42.6041,42.5224,42.5496,420140.0
2017-04-25 15:00:00,46.85,46.96,46.84,46.87,521928.0,42.5587,42.6586,42.5496,42.5769,521928.0
2017-04-25 15:30:00,46.87,46.88,46.7,46.72,1176449.0,42.5769,42.5859,42.4224,42.4406,1176449.0
2017-04-26 09:30:00,46.73,46.98,46.58,46.91,606406.0,42.4497,42.6768,42.3134,42.6132,606406.0
2017-04-26 10:00:00,46.91,46.91,46.7,46.79,332572.0,42.6132,42.6132,42.4224,42.5042,332572.0
2017-04-26 10:30:00,46.79,46.91,46.77,46.87,476177.0,42.5042,42.6132,42.486,42.5769,476177.0
2017-04-26 11:00:00,46.87,46.98,46.74,46.94,424274.0,42.5769,42.6768,42.4588,42.6404,424274.0
2017-04-26 11:30:00,46.95,47.06,46.86,46.89,401579.0,42.6495,42.7495,42.5678,42.595,401579.0
2017-04-26 12:00:00,46.88,46.93,46.82,46.86,267908.0,42.5859,42.6314,42.5314,42.5678,267908.0
2017-04-26 12:30:00,46.86,46.91,46.78,46.84,252834.0,42.5678,42.6132,42.4951,42.5496,252834.0
2017-04-26 13:00:00,46.83,46.85,46.65,46.65,356998.0,42.5405,42.5587,42.377,42.377,356998.0
2017-04-26 13:30:00,46.65,46.8,46.57,46.68,439947.0,42.377,42.5133,42.3043,42.4043,439947.0
2017-04-26 14:00:00,46.69,46.76,46.62,46.65,350911.0,42.4133,42.4769,42.3498,42.377,350911.0
2017-04-26 14:30:00,46.65,46.78,46.63,46.72,275889.0,42.377,42.4951,42.3588,42.4406,275889.0
2017-04-26 15:00:00,46.71,46.72,46.61,46.64,460059.0,42.4315,42.4406,42.3407,42.3679,460059.0
2017-04-26 15:30:00,46.64,46.65,46.34,46.37,1553866.0,42.3679,42.377,42.0954,42.1227,1553866.0
2017-04-27 09:30:00,45.68,45.73,44.98,45.0,2161080.0,41.4959,41.5413,40.86,40.8781,2161080.0
2017-04-27 10:00:00,45.0,45.47,45.0,45.01,1500295.0,40.8781,41.3051,40.8781,40.8872,1500295.0
2017-04-27 10:30:00,45.01,45.11,44.86,44.97,864654.0,40.8872,40.9781,40.751,40.8509,864654.0
2017-04-27 11:00:00,44.97,45.19,44.95,45.13,647801.0,40.8509,41.0507,40.8327,40.9962,647801.0
2017-04-27 11:30:00,45.13,45.13,44.93,45.03,745215.0,40.9962,40.9962,40.8146,40.9054,745215.0
2017-04-27 12:00:00,45.03,45.13,45.01,45.1,306475.0,40.9054,40.9962,40.8872,40.969,306475.0
2017-04-27 12:30:00,45.1,45.75,45.09,45.74,940871.0,40.969,41.5594,40.9599,41.5504,940871.0
2017-04-27 13:00:00,45.73,45.86,45.64,45.77,886500.0,41.5413,41.6594,41.4595,41.5776,886500.0
2017-04-27 13:30:00,45.77,45.81,45.66,45.7,464346.0,41.5776,41.6139,41.4777,41.514,464346.0
2017-04-27 14:00:00,45.69,45.79,45.64,45.67,449430.0,41.5049,41.5958,41.4595,41.4868,449430.0
2017-04-27 14:30:00,45.66,45.79,45.64,45.66,619989.0,41.4777,41.5958,41.4595,41.4777,619989.0
2017-04-27 15:00:00,45.66,45.85,45.62,45.8,572839.0,41.4777,41.6503,41.4414,41.6049,572839.0
2017-04-27 15:30:00,45.8,45.84,45.71,45.74,1289413.0,41.6049,41.6412,41.5231,41.5504,1289413.0
2017-04-28 09:30:00,45.96,46.04,45.42,45.71,723761.0,41.7502,41.8229,41.2597,41.5231,723761.0
2017-04-28 10:00:00,45.71,45.9,45.55,45.6,533484.0,41.5231,41.6957,41.3778,41.4232,533484.0
2017-04-28 10:30:00,45.61,45.64,45.48,45.51,524337.0,41.4323,41.4595,41.3142,41.3414,524337.0
2017-04-28 11:00:00,45.51,45.59,45.35,45.43,613236.0,41.3414,41.4141,41.1961,41.2688,613236.0
2017-04-28 11:30:00,45.44,45.52,45.31,45.4,375472.0,41.2778,41.3505,41.1597,41.2415,375472.0
2017-04-28 12:00:00,45.4,45.46,45.32,45.44,370820.0,41.2415,41.296,41.1688,41.2778,370820.0
2017-04-28 12:30:00,45.44,45.46,45.29,45.34,251551.0,41.2778,41.296,41.1416,41.187,251551.0
2017-04-28 13:00:00,45.33,45.44,45.31,45.42,258687.0,41.1779,41.2778,41.1597,41.2597,258687.0
2017-04-28 13:30:00,45.43,45.46,45.35,45.38,220144.0,41.2688,41.296,41.1961,41.2233,220144.0
2017-04-28 14:00:00,45.38,45.42,45.31,45.34,179701.0,41.2233,41.2597,41.1597,41.187,179701.0
2017-04-28 14:30:00,45.34,45.49,45.34,45.45,285444.0,41.187,41.3233,41.187,41.2869,285444.0
2017-04-28 15:00:00,45.45,45.47,45.33,45.36,304661.0,41.2869,41.3051,41.1779,41.2052,304661.0
2017-04-28 15:30:00,45.36,45.45,45.35,45.43,852321.0,41.2052,41.2869,41.1961,41.2688,852321.0
2017-05-01 09:30:00,45.59,45.92,45.59,45.78,837980.0,41.4141,41.7139,41.4141,41.5867,837980.0
2017-05-01 10:00:00,45.77,45.77,45.48,45.54,574998.0,41.5776,41.5776,41.3142,41.3687,574998.0
2017-05-01 10:30:00,45.53,45.97,45.52,45.96,581040.0,41.3596,41.7593,41.3505,41.7502,581040.0
2017-05-01 11:00:00,45.97,46.0,45.76,45.77,382785.0,41.7593,41.7865,41.5685,41.5776,382785.0
2017-05-01 11:30:00,45.78,45.83,45.74,45.8,302511.0,41.5867,41.6321,41.5504,41.6049,302511.0
2017-05-01 12:00:00,45.8,45.89,45.74,45.75,329028.0,41.6049,41.6866,41.5504,41.5594,329028.0
2017-05-01 12:30:00,45.74,45.78,45.56,45.68,295030.0,41.5504,41.5867,41.3868,41.4959,295030.0
2017-05-01 13:00:00,45.69,45.81,45.64,45.78,166533.0,41.5049,41.6139,41.4595,41.5867,166533.0
2017-05-01 13:30:00,45.78,45.85,45.74,45.82,304097.0,41.5867,41.6503,41.5504,41.623,304097.0
2017-05-01 14:00:00,45.83,45.9,45.75,45.76,260578.0,41.6321,41.6957,41.5594,41.5685,260578.0
2017-05-01 14:30:00,45.76,45.82,45.72,45.75,319876.0,41.5685,41.623,41.5322,41.5594,319876.0
2017-05-01 15:00:00,45.75,45.78,45.58,45.59,391779.0,41.5594,41.5867,41.405,41.4141,391779.0
2017-05-01 15:30:00,45.59,45.66,45.4,45.41,821936.0,41.4141,41.4777,41.2415,41.2506,821936.0
2017-05-02 09:30:00,45.75,46.68,45.51,46.62,1540992.0,41.5594,42.4043,41.3414,42.3498,1540992.0
2017-05-02 10:00:00,46.62,46.92,46.54,46.89,968295.0,42.3498,42.6223,42.2771,42.595,968295.0
2017-05-02 10:30:00,46.89,47.11,46.86,46.92,965079.0,42.595,42.7949,42.5678,42.6223,965079.0
2017-05-02 11:00:00,46.92,47.24,46.92,47.22,680226.0,42.6223,42.913,42.6223,42.8948,680226.0
2017-05-02 11:30:00,47.22,47.22,46.97,47.05,548471.0,42.8948,42.8948,42.6677,42.7404,548471.0
2017-05-02 12:00:00,47.06,47.31,47.06,47.27,464990.0,42.7495,42.9766,42.7495,42.9402,464990.0
2017-05-02 12:30:00,47.27,47.48,47.22,47.36,890322.0,42.9402,43.131,42.8948,43.022,890322.0
2017-05-02 13:00:00,47.36,47.67,47.24,47.58,1058756.0,43.022,43.3036,42.913,43.2218,1058756.0
2017-05-02 13:30:00,47.58,47.69,47.54,47.57,739767.0,43.2218,43.3217,43.1855,43.2127,739767.0
2017-05-02 14:00:00,47.56,47.72,47.56,47.65,541699.0,43.2037,43.349,43.2037,43.2854,541699.0
2017-05-02 14:30:00,47.64,47.68,47.59,47.62,564575.0,43.2763,43.3127,43.2309,43.2582,564575.0
2017-05-02 15:00:00,47.62,47.64,47.56,47.59,682995.0,43.2582,43.2763,43.2037,43.2309,682995.0
2017-05-02 15:30:00,47.59,47.93,47.59,47.83,1838115.0,43.2309,43.5398,43.2309,43.4489,1838115.0
2017-05-03 09:30:00,47.66,47.8,47.54,47.74,507905.0,43.2945,43.4217,43.1855,43.3672,507905.0
2017-05-03 10:00:00,47.74,47.88,47.62,47.82,457186.0,43.3672,43.4943,43.2582,43.4398,457186.0
2017-05-03 10:30:00,47.81,47.91,47.7,47.78,677798.0,43.4308,43.5216,43.3308,43.4035,677798.0
2017-05-03 11:00:00,47.78,47.88,47.71,47.81,312444.0,43.4035,43.4943,43.3399,43.4308,312444.0
2017-05-03 11:30:00,47.81,48.0,47.77,47.98,664961.0,43.4308,43.6034,43.3944,43.5852,664961.0
2017-05-03 12:00:00,47.99,48.28,47.92,48.26,1158757.0,43.5943,43.8577,43.5307,43.8395,1158757.0
2017-05-03 12:30:00,48.26,48.38,48.19,48.24,632310.0,43.8395,43.9485,43.7759,43.8214,632310.0
2017-05-03 13:00:00,48.25,48.37,48.2,48.23,415693.0,43.8305,43.9395,43.785,43.8123,415693.0
2017-05-03 13:30:00,48.22,48.25,48.17,48.23,295301.0,43.8032,43.8305,43.7578,43.8123,295301.0
2017-05-03 14:00:00,48.24,48.33,48.09,48.19,462406.0,43.8214,43.9031,43.6851,43.7759,462406.0
2017-05-03 14:30:00,48.19,48.37,48.18,48.32,644370.0,43.7759,43.9395,43.7669,43.894,644370.0
2017-05-03 15:00:00,48.32,48.4,48.29,48.29,754930.0,43.894,43.9667,43.8668,43.8668,754930.0
2017-05-03 15:30:00,48.29,48.49,48.29,48.32,1723323.0,43.8668,44.0485,43.8668,43.894,1723323.0
2017-05-04 09:30:00,48.46,48.8,48.42,48.53,948898.0,44.0212,44.3301,43.9849,44.0848,948898.0
2017-05-04 10:00:00,48.53,48.58,48.39,48.53,534815.0,44.0848,44.1302,43.9576,44.0848,534815.0
2017-05-04 10:30:00,48.53,48.59,48.33,48.35,502639.0,44.0848,44.1393,43.9031,43.9213,502639.0
2017-05-04 11:00:00,48.35,48.47,48.33,48.39,380490.0,43.9213,44.0303,43.9031,43.9576,380490.0
2017-05-04 11:30:00,48.4,48.4,48.2,48.31,578351.0,43.9667,43.9667,43.785,43.885,578351.0
2017-05-04 12:00:00,48.31,48.47,48.21,48.45,554971.0,43.885,44.0303,43.7941,44.0121,554971.0
2017-05-04 12:30:00,48.46,48.49,48.36,48.47,273833.0,44.0212,44.0485,43.9304,44.0303,273833.0
2017-05-04 13:00:00,48.47,48.58,48.46,48.54,295239.0,44.0303,44.1302,44.0212,44.0939,295239.0
2017-05-04 13:30:00,48.53,48.56,48.44,48.48,229852.0,44.0848,44.1121,44.003,44.0394,229852.0
2017-05-04 14:00:00,48.48,48.61,48.45,48.55,375305.0,44.0394,44.1575,44.0121,44.103,375305.0
2017-05-04 14:30:00,48.55,48.65,48.51,48.56,401976.0,44.103,44.1938,44.0666,44.1121,401976.0
2017-05-04 15:00:00,48.56,48.65,48.47,48.64,408633.0,44.1121,44.1938,44.0303,44.1847,408633.0
2017-05-04 15:30:00,48.64,48.72,48.62,48.65,1235396.0,44.1847,44.2574,44.1666,44.1938,1235396.0
2017-05-05 09:30:00,48.63,49.03,48.63,48.77,653176.0,44.1756,44.539,44.1756,44.3028,653176.0
2017-05-05 10:00:00,48.76,48.91,48.52,48.6,417651.0,44.2937,44.43,44.0757,44.1484,417651.0
2017-05-05 10:30:00,48.61,48.62,48.36,48.48,345390.0,44.1575,44.1666,43.9304,44.0394,345390.0
2017-05-05 11:00:00,48.48,48.61,48.44,48.46,307833.0,44.0394,44.1575,44.003,44.0212,307833.0
2017-05-05 11:30:00,48.46,48.51,48.41,48.48,252278.0,44.0212,44.0666,43.9758,44.0394,252278.0
2017-05-05 12:00:00,48.48,48.5,48.3,48.3,242159.0,44.0394,44.0576,43.8759,43.8759,242159.0
2017-05-05 12:30:00,48.3,48.37,48.26,48.3,382304.0,43.8759,43.9395,43.8395,43.8759,382304.0
2017-05-05 13:00:00,48.3,48.34,48.25,48.33,136876.0,43.8759,43.9122,43.8305,43.9031,136876.0
2017-05-05 13:30:00,48.33,48.47,48.3,48.46,178188.0,43.9031,44.0303,43.8759,44.0212,178188.0
2017-05-05 14:00:00,48.46,48.55,48.43,48.46,286057.0,44.0212,44.103,43.994,44.0212,286057.0
2017-05-05 14:30:00,48.46,48.64,48.44,48.62,265352.0,44.0212,44.1847,44.003,44.1666,265352.0
2017-05-05 15:00:00,48.62,48.68,48.55,48.63,273847.0,44.1666,44.2211,44.103,44.1756,273847.0
2017-05-05 15:30:00,48.63,48.7,48.57,48.69,669363.0,44.1756,44.2392,44.1211,44.2301,669363.0
2017-05-08 09:30:00,48.76,49.09,48.55,48.55,723662.0,44.2937,44.5935,44.103,44.103,723662.0
2017-05-08 10:00:00,48.56,48.68,48.51,48.61,395968.0,44.1121,44.2211,44.0666,44.1575,395968.0
2017-05-08 10:30:00,48.61,48.75,48.58,48.59,494214.0,44.1575,44.2847,44.1302,44.1393,494214.0
2017-05-08 11:00:00,48.59,48.74,48.59,48.59,361469.0,44.1393,44.2756,44.1393,44.1393,361469.0
2017-05-08 11:30:00,48.59,48.71,48.57,48.59,328553.0,44.1393,44.2483,44.1211,44.1393,328553.0
2017-05-08 12:00:00,48.59,48.61,48.48,48.49,265187.0,44.1393,44.1575,44.0394,44.0485,265187.0
2017-05-08 12:30:00,48.5,48.62,48.49,48.61,312469.0,44.0576,44.1666,44.0485,44.1575,312469.0
2017-05-08 13:00:00,48.61,48.69,48.59,48.64,379653.0,44.1575,44.2301,44.1393,44.1847,379653.0
2017-05-08 13:30:00,48.64,48.66,48.59,48.66,170403.0,44.1847,44.2029,44.1393,44.2029,170403.0
2017-05-08 14:00:00,48.66,48.66,48.57,48.61,197126.0,44.2029,44.2029,44.1211,44.1575,197126.0
2017-05-08 14:30:00,48.61,48.62,48.52,48.56,286425.0,44.1575,44.1666,44.0757,44.1121,286425.0
2017-05-08 15:00:00,48.55,48.59,48.45,48.46,318022.0,44.103,44.1393,44.0121,44.0212,318022.0
2017-05-08 15:30:00,48.46,48.6,48.4,48.53,994383.0,44.0212,44.1484,43.9667,44.0848,994383.0
2017-05-09 09:30:00,49.0,49.59,48.88,49.51,1171070.0,44.5118,45.0477,44.4027,44.975,1171070.0
2017-05-09 10:00:00,49.5,49.87,49.5,49.62,973993.0,44.966,45.3021,44.966,45.075,973993.0
2017-05-09 10:30:00,49.62,49.8,49.49,49.75,575297.0,45.075,45.2385,44.9569,45.1931,575297.0
2017-05-09 11:00:00,49.75,49.79,49.59,49.68,335258.0,45.1931,45.2294,45.0477,45.1295,335258.0
2017-05-09 11:30:00,49.68,49.89,49.67,49.89,478870.0,45.1295,45.3202,45.1204,45.3202,478870.0
2017-05-09 12:00:00,49.89,49.94,49.73,49.83,643330.0,45.3202,45.3657,45.1749,45.2657,643330.0
2017-05-09 12:30:00,49.83,49.85,49.7,49.79,320538.0,45.2657,45.2839,45.1476,45.2294,320538.0
2017-05-09 13:00:00,49.79,49.86,49.77,49.77,381536.0,45.2294,45.293,45.2112,45.2112,381536.0
2017-05-09 13:30:00,49.77,49.78,49.63,49.66,528126.0,45.2112,45.2203,45.084,45.1113,528126.0
2017-05-09 14:00:00,49.67,49.77,49.64,49.7,390617.0,45.1204,45.2112,45.0931,45.1476,390617.0
2017-05-09 14:30:00,49.69,49.73,49.61,49.61,544385.0,45.1386,45.1749,45.0659,45.0659,544385.0
2017-05-09 15:00:00,49.62,49.75,49.6,49.6,382915.0,45.075,45.1931,45.0568,45.0568,382915.0
2017-05-09 15:30:00,49.6,49.6,49.49,49.56,1110186.0,45.0568,45.0568,44.9569,45.0205,1110186.0
2017-05-10 09:30:00,49.35,49.74,49.2,49.63,605673.0,44.8297,45.184,44.6934,45.084,605673.0
2017-05-10 10:00:00,49.63,49.93,49.61,49.71,549967.0,45.084,45.3566,45.0659,45.1567,549967.0
2017-05-10 10:30:00,49.72,49.88,49.68,49.86,462445.0,45.1658,45.3111,45.1295,45.293,462445.0
2017-05-10 11:00:00,49.86,49.94,49.73,49.93,506949.0,45.293,45.3657,45.1749,45.3566,506949.0
2017-05-10 11:30:00,49.92,49.93,49.77,49.84,446986.0,45.3475,45.3566,45.2112,45.2748,446986.0
2017-05-10 12:00:00,49.85,49.88,49.8,49.83,388803.0,45.2839,45.3111,45.2385,45.2657,388803.0
2017-05-10 12:30:00,49.84,49.91,49.72,49.73,252401.0,45.2748,45.3384,45.1658,45.1749,252401.0
2017-05-10 13:00:00,49.73,49.75,49.65,49.71,232843.0,45.1749,45.1931,45.1022,45.1567,232843.0
2017-05-10 13:30:00,49.72,49.82,49.7,49.78,292855.0,45.1658,45.2566,45.1476,45.2203,292855.0
2017-05-10 14:00:00,49.78,49.88,49.74,49.79,391188.0,45.2203,45.3111,45.184,45.2294,391188.0
2017-05-10 14:30:00,49.79,49.97,49.74,49.89,516331.0,45.2294,45.3929,45.184,45.3202,516331.0
2017-05-10 15:00:00,49.89,49.96,49.78,49.83,512668.0,45.3202,45.3838,45.2203,45.2657,512668.0
2017-05-10 15:30:00,49.83,49.99,49.82,49.98,1110730.0,45.2657,45.4111,45.2566,45.402,1110730.0
2017-05-11 09:30:00,50.01,50.18,49.33,49.33,1646878.0,45.4292,45.5837,44.8115,44.8115,1646878.0
2017-05-11 10:00:00,49.32,49.32,48.91,49.04,1027881.0,44.8024,44.8024,44.43,44.5481,1027881.0
2017-05-11 10:30:00,49.03,49.28,48.99,49.27,504480.0,44.539,44.7661,44.5027,44.757,504480.0
2017-05-11 11:00:00,49.27,49.56,49.25,49.5,331089.0,44.757,45.0205,44.7389,44.966,331089.0
2017-05-11 11:30:00,49.5,49.64,49.46,49.64,339877.0,44.966,45.0931,44.9296,45.0931,339877.0
2017-05-11 12:00:00,49.64,49.79,49.53,49.79,306611.0,45.0931,45.2294,44.9932,45.2294,306611.0
2017-05-11 12:30:00,49.8,49.92,49.68,49.73,527199.0,45.2385,45.3475,45.1295,45.1749,527199.0
2017-05-11 13:00:00,49.73,49.97,49.72,49.91,502746.0,45.1749,45.3929,45.1658,45.3384,502746.0
2017-05-11 13:30:00,49.91,50.01,49.9,49.98,437017.0,45.3384,45.4292,45.3293,45.402,437017.0
2017-05-11 14:00:00,49.97,50.0,49.87,49.91,389680.0,45.3929,45.4202,45.3021,45.3384,389680.0
2017-05-11 14:30:00,49.91,49.93,49.73,49.76,257001.0,45.3384,45.3566,45.1749,45.2021,257001.0
2017-05-11 15:00:00,49.76,49.87,49.75,49.76,633259.0,45.2021,45.3021,45.1931,45.2021,633259.0
2017-05-11 15:30:00,49.76,49.81,49.64,49.69,656511.0,45.2021,45.2476,45.0931,45.1386,656511.0
2017-05-12 09:30:00,49.49,49.57,48.95,49.36,934302.0,44.9569,45.0295,44.4663,44.8388,934302.0
2017-05-12 10:00:00,49.37,49.5,49.2,49.33,583848.0,44.8479,44.966,44.6934,44.8115,583848.0
2017-05-12 10:30:00,49.33,49.42,49.31,49.38,404118.0,44.8115,44.8933,44.7934,44.8569,404118.0
2017-05-12 11:00:00,49.38,49.38,49.17,49.18,502166.0,44.8569,44.8569,44.6662,44.6753,502166.0
2017-05-12 11:30:00,49.19,49.29,49.09,49.11,336442.0,44.6844,44.7752,44.5935,44.6117,336442.0
2017-05-12 12:00:00,49.1,49.13,49.02,49.02,219564.0,44.6026,44.6298,44.5299,44.5299,219564.0
2017-05-12 12:30:00,49.03,49.04,48.95,49.0,696564.0,44.539,44.5481,44.4663,44.5118,696564.0
2017-05-12 13:00:00,49.01,49.02,48.9,48.97,235415.0,44.5208,44.5299,44.4209,44.4845,235415.0
2017-05-12 13:30:00,48.98,49.06,48.92,49.03,199050.0,44.4936,44.5663,44.4391,44.539,199050.0
2017-05-12 14:00:00,49.04,49.06,48.96,49.01,256795.0,44.5481,44.5663,44.4754,44.5208,256795.0
2017-05-12 14:30:00,49.01,49.08,49.0,49.01,345982.0,44.5208,44.5844,44.5118,44.5208,345982.0
2017-05-12 15:00:00,49.0,49.07,48.93,48.99,360541.0,44.5118,44.5753,44.4482,44.5027,360541.0
2017-05-12 15:30:00,48.99,49.02,48.93,48.98,845946.0,44.5027,44.5299,44.4482,44.4936,845946.0
2017-05-15 09:30:00,49.12,49.46,49.0,49.36,412516.0,44.6208,44.9296,44.5118,44.8388,412516.0
2017-05-15 10:00:00,49.37,49.51,49.28,49.5,808380.0,44.8479,44.975,44.7661,44.966,808380.0
2017-05-15 10:30:00,49.51,49.71,49.5,49.6,412580.0,44.975,45.1567,44.966,45.0568,412580.0
2017-05-15 11:00:00,49.61,49.63,49.41,49.46,293900.0,45.0659,45.084,44.8842,44.9296,293900.0
2017-05-15 11:30:00,49.46,49.49,49.4,49.46,248624.0,44.9296,44.9569,44.8751,44.9296,248624.0
2017-05-15 12:00:00,49.46,49.49,49.31,49.39,186412.0,44.9296,44.9569,44.7934,44.866,186412.0
2017-05-15 12:30:00,49.39,49.53,49.34,49.48,226452.0,44.866,44.9932,44.8206,44.9478,226452.0
2017-05-15 13:00:00,49.48,49.54,49.44,49.53,199850.0,44.9478,45.0023,44.9115,44.9932,199850.0
2017-05-15 13:30:00,49.53,49.58,49.52,49.54,153760.0,44.9932,45.0386,44.9841,45.0023,153760.0
2017-05-15 14:00:00,49.54,49.59,49.47,49.48,257626.0,45.0023,45.0477,44.9387,44.9478,257626.0
2017-05-15 14:30:00,49.48,49.54,49.47,49.51,232641.0,44.9478,45.0023,44.9387,44.975,232641.0
2017-05-15 15:00:00,49.51,49.57,49.44,49.45,404361.0,44.975,45.0295,44.9115,44.9205,404361.0
2017-05-15 15:30:00,49.44,49.58,49.41,49.51,1040160.0,44.9115,45.0386,44.8842,44.975,1040160.0
2017-05-16 09:30:00,49.55,49.64,48.78,49.02,934408.0,45.0114,45.0931,44.3119,44.5299,934408.0
2017-05-16 10:00:00,49.03,49.28,49.01,49.08,461405.0,44.539,44.7661,44.5208,44.5844,461405.0
2017-05-16 10:30:00,49.07,49.24,48.96,49.04,367297.0,44.5753,44.7298,44.4754,44.5481,367297.0
2017-05-16 11:00:00,49.04,49.24,49.01,49.19,300348.0,44.5481,44.7298,44.5208,44.6844,300348.0
2017-05-16 11:30:00,49.18,49.3,49.12,49.26,394230.0,44.6753,44.7843,44.6208,44.7479,394230.0
2017-05-16 12:00:00,49.26,49.38,49.23,49.35,298723.0,44.7479,44.8569,44.7207,44.8297,298723.0
2017-05-16 12:30:00,49.34,49.38,49.26,49.31,196798.0,44.8206,44.8569,44.7479,44.7934,196798.0
2017-05-16 13:00:00,49.32,49.35,49.23,49.29,298244.0,44.8024,44.8297,44.7207,44.7752,298244.0
2017-05-16 13:30:00,49.29,49.34,49.17,49.17,245356.0,44.7752,44.8206,44.6662,44.6662,245356.0
2017-05-16 14:00:00,49.18,49.31,49.15,49.26,578342.0,44.6753,44.7934,44.648,44.7479,578342.0
2017-05-16 14:30:00,49.26,49.28,49.19,49.23,241038.0,44.7479,44.7661,44.6844,44.7207,241038.0
2017-05-16 15:00:00,49.23,49.31,49.21,49.27,375230.0,44.7207,44.7934,44.7025,44.757,375230.0
2017-05-16 15:30:00,49.27,49.52,49.26,49.5,1092126.0,44.757,44.9841,44.7479,44.966,1092126.0
2017-05-17 09:30:00,48.83,48.98,48.35,48.38,763235.0,44.5455,44.6823,44.1076,44.135,763235.0
2017-05-17 10:00:00,48.39,48.39,48.12,48.16,570936.0,44.1441,44.1441,43.8978,43.9343,570936.0
2017-05-17 10:30:00,48.16,48.28,47.94,47.94,500358.0,43.9343,44.0437,43.7336,43.7336,500358.0
2017-05-17 11:00:00,47.96,48.2,47.77,48.15,734184.0,43.7518,43.9708,43.5785,43.9251,734184.0
2017-05-17 11:30:00,48.16,48.18,47.91,47.94,454451.0,43.9343,43.9525,43.7062,43.7336,454451.0
2017-05-17 12:00:00,47.94,47.96,47.88,47.88,361418.0,43.7336,43.7518,43.6788,43.6788,361418.0
2017-05-17 12:30:00,47.89,48.15,47.88,48.11,498445.0,43.688,43.9251,43.6788,43.8887,498445.0
2017-05-17 13:00:00,48.11,48.18,48.0,48.04,387428.0,43.8887,43.9525,43.7883,43.8248,387428.0
2017-05-17 13:30:00,48.04,48.08,47.96,47.98,283125.0,43.8248,43.8613,43.7518,43.7701,283125.0
2017-05-17 14:00:00,47.98,48.1,47.91,47.94,371896.0,43.7701,43.8795,43.7062,43.7336,371896.0
2017-05-17 14:30:00,47.95,48.04,47.8,47.91,374755.0,43.7427,43.8248,43.6059,43.7062,374755.0
2017-05-17 15:00:00,47.91,48.05,47.87,47.92,580715.0,43.7062,43.8339,43.6697,43.7153,580715.0
2017-05-17 15:30:00,47.92,48.01,47.67,47.75,1181639.0,43.7153,43.7974,43.4873,43.5602,1181639.0
2017-05-18 09:30:00,47.64,48.14,47.55,47.96,881406.0,43.4599,43.916,43.3778,43.7518,881406.0
2017-05-18 10:00:00,47.97,48.29,47.73,48.09,457457.0,43.7609,44.0529,43.542,43.8704,457457.0
2017-05-18 10:30:00,48.09,48.15,47.82,47.98,263804.0,43.8704,43.9251,43.6241,43.7701,263804.0
2017-05-18 11:00:00,47.98,48.01,47.86,47.87,262401.0,43.7701,43.7974,43.6606,43.6697,262401.0
2017-05-18 11:30:00,47.87,47.94,47.7,47.73,166767.0,43.6697,43.7336,43.5146,43.542,166767.0
2017-05-18 12:00:00,47.73,47.85,47.64,47.77,225699.0,43.542,43.6515,43.4599,43.5785,225699.0
2017-05-18 12:30:00,47.76,47.84,47.64,47.73,135915.0,43.5694,43.6423,43.4599,43.542,135915.0
2017-05-18 13:00:00,47.73,47.8,47.66,47.72,167537.0,43.542,43.6059,43.4781,43.5329,167537.0
2017-05-18 13:30:00,47.72,47.9,47.68,47.84,211240.0,43.5329,43.6971,43.4964,43.6423,211240.0
2017-05-18 14:00:00,47.85,48.0,47.83,47.86,287218.0,43.6515,43.7883,43.6332,43.6606,287218.0
2017-05-18 14:30:00,47.86,47.99,47.76,47.79,197423.0,43.6606,43.7792,43.5694,43.5967,197423.0
2017-05-18 15:00:00,47.79,47.86,47.66,47.78,312815.0,43.5967,43.6606,43.4781,43.5876,312815.0
2017-05-18 15:30:00,47.77,47.85,47.62,47.66,728701.0,43.5785,43.6515,43.4416,43.4781,728701.0
2017-05-19 09:30:00,47.85,48.33,47.81,48.25,667847.0,43.6515,44.0893,43.615,44.0164,667847.0
2017-05-19 10:00:00,48.26,48.64,48.22,48.52,339139.0,44.0255,44.3721,43.989,44.2627,339139.0
2017-05-19 10:30:00,48.52,48.57,48.34,48.39,487209.0,44.2627,44.3083,44.0985,44.1441,487209.0
2017-05-19 11:00:00,48.4,48.44,48.28,48.37,340267.0,44.1532,44.1897,44.0437,44.1258,340267.0
2017-05-19 11:30:00,48.38,48.48,48.33,48.44,139739.0,44.135,44.2262,44.0893,44.1897,139739.0
2017-05-19 12:00:00,48.44,48.49,48.37,48.44,147943.0,44.1897,44.2353,44.1258,44.1897,147943.0
2017-05-19 12:30:00,48.44,48.51,48.42,48.48,152452.0,44.1897,44.2536,44.1715,44.2262,152452.0
2017-05-19 13:00:00,48.48,48.48,48.36,48.36,113672.0,44.2262,44.2262,44.1167,44.1167,113672.0
2017-05-19 13:30:00,48.36,48.45,48.29,48.41,146586.0,44.1167,44.1988,44.0529,44.1623,146586.0
2017-05-19 14:00:00,48.4,48.46,48.39,48.39,214359.0,44.1532,44.2079,44.1441,44.1441,214359.0
2017-05-19 14:30:00,48.38,48.42,48.29,48.37,408680.0,44.135,44.1715,44.0529,44.1258,408680.0
2017-05-19 15:00:00,48.37,48.39,48.21,48.23,435821.0,44.1258,44.1441,43.9799,43.9981,435821.0
2017-05-19 15:30:00,48.23,48.29,48.11,48.19,885735.0,43.9981,44.0529,43.8887,43.9616,885735.0
2017-05-22 09:30:00,48.37,48.72,48.34,48.55,615831.0,44.1258,44.4451,44.0985,44.29,615831.0
2017-05-22 10:00:00,48.55,48.67,48.53,48.59,313749.0,44.29,44.3995,44.2718,44.3265,313749.0
2017-05-22 10:30:00,48.6,48.61,48.43,48.46,371813.0,44.3357,44.3448,44.1806,44.2079,371813.0
2017-05-22 11:00:00,48.47,48.68,48.45,48.61,317968.0,44.2171,44.4086,44.1988,44.3448,317968.0
2017-05-22 11:30:00,48.61,48.67,48.43,48.5,347118.0,44.3448,44.3995,44.1806,44.2444,347118.0
2017-05-22 12:00:00,48.51,48.65,48.51,48.54,232253.0,44.2536,44.3813,44.2536,44.2809,232253.0
2017-05-22 12:30:00,48.55,48.57,48.42,48.45,207223.0,44.29,44.3083,44.1715,44.1988,207223.0
2017-05-22 13:00:00,48.45,48.53,48.43,48.45,243610.0,44.1988,44.2718,44.1806,44.1988,243610.0
2017-05-22 13:30:00,48.45,48.52,48.42,48.49,206964.0,44.1988,44.2627,44.1715,44.2353,206964.0
2017-05-22 14:00:00,48.49,48.5,48.41,48.41,190570.0,44.2353,44.2444,44.1623,44.1623,190570.0
2017-05-22 14:30:00,48.41,48.63,48.41,48.53,330941.0,44.1623,44.363,44.1623,44.2718,330941.0
2017-05-22 15:00:00,48.53,48.59,48.49,48.52,263697.0,44.2718,44.3265,44.2353,44.2627,263697.0
2017-05-22 15:30:00,48.51,48.55,48.45,48.47,857761.0,44.2536,44.29,44.1988,44.2171,857761.0
2017-05-23 09:30:00,48.56,48.67,48.31,48.6,386111.0,44.2992,44.3995,44.0711,44.3357,386111.0
2017-05-23 10:00:00,48.6,48.62,48.47,48.52,259401.0,44.3357,44.3539,44.2171,44.2627,259401.0
2017-05-23 10:30:00,48.51,48.59,48.39,48.45,367185.0,44.2536,44.3265,44.1441,44.1988,367185.0
2017-05-23 11:00:00,48.45,48.51,48.37,48.5,282930.0,44.1988,44.2536,44.1258,44.2444,282930.0
2017-05-23 11:30:00,48.52,48.64,48.48,48.55,340983.0,44.2627,44.3721,44.2262,44.29,340983.0
2017-05-23 12:00:00,48.55,48.75,48.51,48.7,472335.0,44.29,44.4725,44.2536,44.4269,472335.0
2017-05-23 12:30:00,48.7,48.83,48.69,48.73,194708.0,44.4269,44.5455,44.4178,44.4543,194708.0
2017-05-23 13:00:00,48.73,48.82,48.7,48.79,140878.0,44.4543,44.5364,44.4269,44.509,140878.0
2017-05-23 13:30:00,48.79,48.82,48.72,48.73,172401.0,44.509,44.5364,44.4451,44.4543,172401.0
2017-05-23 14:00:00,48.74,48.77,48.62,48.63,194316.0,44.4634,44.4907,44.3539,44.363,194316.0
2017-05-23 14:30:00,48.63,48.65,48.58,48.65,264434.0,44.363,44.3813,44.3174,44.3813,264434.0
2017-05-23 15:00:00,48.64,48.65,48.52,48.59,276702.0,44.3721,44.3813,44.2627,44.3265,276702.0
2017-05-23 15:30:00,48.59,48.64,48.51,48.6,826714.0,44.3265,44.3721,44.2536,44.3357,826714.0
2017-05-24 09:30:00,48.67,48.95,48.61,48.91,400606.0,44.3995,44.6549,44.3448,44.6185,400606.0
2017-05-24 10:00:00,48.91,48.97,48.66,48.76,583650.0,44.6185,44.6732,44.3904,44.4816,583650.0
2017-05-24 10:30:00,48.76,48.93,48.64,48.67,512107.0,44.4816,44.6367,44.3721,44.3995,512107.0
2017-05-24 11:00:00,48.67,48.67,48.51,48.58,240632.0,44.3995,44.3995,44.2536,44.3174,240632.0
2017-05-24 11:30:00,48.59,48.62,48.48,48.57,217110.0,44.3265,44.3539,44.2262,44.3083,217110.0
2017-05-24 12:00:00,48.57,48.65,48.5,48.63,161507.0,44.3083,44.3813,44.2444,44.363,161507.0
2017-05-24 12:30:00,48.64,48.73,48.64,48.66,117768.0,44.3721,44.4543,44.3721,44.3904,117768.0
2017-05-24 13:00:00,48.66,48.69,48.63,48.69,166441.0,44.3904,44.4178,44.363,44.4178,166441.0
2017-05-24 13:30:00,48.68,48.74,48.63,48.66,204658.0,44.4086,44.4634,44.363,44.3904,204658.0
2017-05-24 14:00:00,48.66,48.79,48.65,48.77,253276.0,44.3904,44.509,44.3813,44.4907,253276.0
2017-05-24 14:30:00,48.77,48.85,48.74,48.83,190216.0,44.4907,44.5637,44.4634,44.5455,190216.0
2017-05-24 15:00:00,48.84,48.87,48.76,48.81,253045.0,44.5546,44.582,44.4816,44.5272,253045.0
2017-05-24 15:30:00,48.81,48.9,48.79,48.85,852514.0,44.5272,44.6093,44.509,44.5637,852514.0
2017-05-25 09:30:00,48.99,49.57,48.96,49.47,824634.0,44.6914,45.2205,44.6641,45.1293,824634.0
2017-05-25 10:00:00,49.47,49.65,49.4,49.57,531189.0,45.1293,45.2935,45.0655,45.2205,531189.0
2017-05-25 10:30:00,49.57,49.69,49.48,49.67,401168.0,45.2205,45.33,45.1384,45.3118,401168.0
2017-05-25 11:00:00,49.67,49.7,49.53,49.6,286485.0,45.3118,45.3391,45.1841,45.2479,286485.0
2017-05-25 11:30:00,49.6,49.71,49.57,49.63,386393.0,45.2479,45.3483,45.2205,45.2753,386393.0
2017-05-25 12:00:00,49.64,49.67,49.47,49.59,366643.0,45.2844,45.3118,45.1293,45.2388,366643.0
2017-05-25 12:30:00,49.59,49.71,49.53,49.71,155631.0,45.2388,45.3483,45.1841,45.3483,155631.0
2017-05-25 13:00:00,49.72,49.8,49.69,49.72,250907.0,45.3574,45.4304,45.33,45.3574,250907.0
2017-05-25 13:30:00,49.71,49.74,49.63,49.71,114479.0,45.3483,45.3756,45.2753,45.3483,114479.0
2017-05-25 14:00:00,49.71,49.95,49.7,49.92,384389.0,45.3483,45.5672,45.3391,45.5398,384389.0
2017-05-25 14:30:00,49.91,50.25,49.9,50.24,674605.0,45.5307,45.8409,45.5216,45.8318,674605.0
2017-05-25 15:00:00,50.24,50.28,50.04,50.16,685756.0,45.8318,45.8682,45.6493,45.7588,685756.0
2017-05-25 15:30:00,50.14,50.43,50.11,50.4,1422756.0,45.7405,46.0051,45.7132,45.9777,1422756.0
2017-05-26 09:30:00,50.31,50.66,50.31,50.58,758505.0,45.8956,46.2149,45.8956,46.1419,758505.0
2017-05-26 10:00:00,50.57,50.77,50.51,50.76,492030.0,46.1328,46.3153,46.0781,46.3061,492030.0
2017-05-26 10:30:00,50.76,50.8,50.63,50.64,334591.0,46.3061,46.3426,46.1875,46.1967,334591.0
2017-05-26 11:00:00,50.64,50.77,50.64,50.73,268785.0,46.1967,46.3153,46.1967,46.2788,268785.0
2017-05-26 11:30:00,50.72,50.76,50.47,50.53,281623.0,46.2696,46.3061,46.0416,46.0963,281623.0
2017-05-26 12:00:00,50.53,50.67,50.52,50.67,244129.0,46.0963,46.224,46.0872,46.224,244129.0
2017-05-26 12:30:00,50.67,50.75,50.62,50.74,194349.0,46.224,46.297,46.1784,46.2879,194349.0
2017-05-26 13:00:00,50.74,50.95,50.68,50.94,522028.0,46.2879,46.4795,46.2332,46.4703,522028.0
2017-05-26 13:30:00,50.94,50.95,50.85,50.86,247072.0,46.4703,46.4795,46.3882,46.3974,247072.0
2017-05-26 14:00:00,50.87,50.91,50.73,50.74,199370.0,46.4065,46.443,46.2788,46.2879,199370.0
2017-05-26 14:30:00,50.75,50.8,50.69,50.77,194912.0,46.297,46.3426,46.2423,46.3153,194912.0
2017-05-26 15:00:00,50.77,50.78,50.65,50.72,281005.0,46.3153,46.3244,46.2058,46.2696,281005.0
2017-05-26 15:30:00,50.73,50.82,50.69,50.8,1043334.0,46.2788,46.3609,46.2423,46.3426,1043334.0
2017-05-30 09:30:00,50.59,50.59,49.94,49.98,853951.0,46.151,46.151,45.5581,45.5946,853951.0
2017-05-30 10:00:00,49.99,50.01,49.54,49.57,695858.0,45.6037,45.6219,45.1932,45.2205,695858.0
2017-05-30 10:30:00,49.57,49.59,49.31,49.37,983360.0,45.2205,45.2388,44.9834,45.0381,983360.0
2017-05-30 11:00:00,49.38,49.42,49.29,49.3,483710.0,45.0472,45.0837,44.9651,44.9742,483710.0
2017-05-30 11:30:00,49.29,49.39,49.23,49.37,522997.0,44.9651,45.0563,44.9104,45.0381,522997.0
2017-05-30 12:00:00,49.36,49.39,49.28,49.32,292410.0,45.029,45.0563,44.956,44.9925,292410.0
2017-05-30 12:30:00,49.31,49.86,49.29,49.77,873988.0,44.9834,45.4851,44.9651,45.403,873988.0
2017-05-30 13:00:00,49.77,49.89,49.43,49.5,934000.0,45.403,45.5125,45.0928,45.1567,934000.0
2017-05-30 13:30:00,49.5,49.56,49.27,49.31,392058.0,45.1567,45.2114,44.9469,44.9834,392058.0
2017-05-30 14:00:00,49.32,49.42,49.31,49.4,245584.0,44.9925,45.0837,44.9834,45.0655,245584.0
2017-05-30 14:30:00,49.4,49.4,49.27,49.35,414806.0,45.0655,45.0655,44.9469,45.0199,414806.0
2017-05-30 15:00:00,49.36,49.41,49.26,49.27,386279.0,45.029,45.0746,44.9377,44.9469,386279.0
2017-05-30 15:30:00,49.27,49.31,49.04,49.06,1172654.0,44.9469,44.9834,44.7371,44.7553,1172654.0
2017-05-31 09:30:00,49.19,49.35,48.58,48.67,629024.0,44.8739,45.0199,44.3174,44.3995,629024.0
2017-05-31 10:00:00,48.68,48.79,48.58,48.69,522528.0,44.4086,44.509,44.3174,44.4178,522528.0
2017-05-31 10:30:00,48.69,49.06,48.64,48.97,637387.0,44.4178,44.7553,44.3721,44.6732,637387.0
2017-05-31 11:00:00,48.97,48.97,48.52,48.68,646388.0,44.6732,44.6732,44.2627,44.4086,646388.0
2017-05-31 11:30:00,48.69,48.74,48.58,48.61,307333.0,44.4178,44.4634,44.3174,44.3448,307333.0
2017-05-31 12:00:00,48.61,48.79,48.6,48.75,314070.0,44.3448,44.509,44.3357,44.4725,314070.0
2017-05-31 12:30:00,48.75,48.87,48.72,48.75,533222.0,44.4725,44.582,44.4451,44.4725,533222.0
2017-05-31 13:00:00,48.75,48.89,48.74,48.76,268424.0,44.4725,44.6002,44.4634,44.4816,268424.0
2017-05-31 13:30:00,48.75,48.81,48.72,48.8,209184.0,44.4725,44.5272,44.4451,44.5181,209184.0
2017-05-31 14:00:00,48.79,48.84,48.69,48.8,295524.0,44.509,44.5546,44.4178,44.5181,295524.0
2017-05-31 14:30:00,48.8,49.07,48.79,48.99,389800.0,44.5181,44.7644,44.509,44.6914,389800.0
2017-05-31 15:00:00,48.99,49.31,48.98,49.28,824765.0,44.6914,44.9834,44.6823,44.956,824765.0
2017-05-31 15:30:00,49.28,49.28,49.13,49.13,942760.0,44.956,44.956,44.8192,44.8192,942760.0
2017-06-01 09:30:00,49.28,49.72,49.28,49.69,589565.0,44.956,45.3574,44.956,45.33,589565.0
2017-06-01 10:00:00,49.68,49.92,49.63,49.91,381646.0,45.3209,45.5398,45.2753,45.5307,381646.0
2017-06-01 10:30:00,49.91,49.91,49.63,49.73,446577.0,45.5307,45.5307,45.2753,45.3665,446577.0
2017-06-01 11:00:00,49.73,49.83,49.66,49.77,380739.0,45.3665,45.4577,45.3027,45.403,380739.0
2017-06-01 11:30:00,49.77,49.85,49.75,49.82,308747.0,45.403,45.476,45.3848,45.4486,308747.0
2017-06-01 12:00:00,49.82,49.84,49.72,49.76,237223.0,45.4486,45.4669,45.3574,45.3939,237223.0
2017-06-01 12:30:00,49.77,49.84,49.72,49.84,278549.0,45.403,45.4669,45.3574,45.4669,278549.0
2017-06-01 13:00:00,49.84,49.98,49.78,49.78,296044.0,45.4669,45.5946,45.4121,45.4121,296044.0
2017-06-01 13:30:00,49.78,49.92,49.78,49.9,253596.0,45.4121,45.5398,45.4121,45.5216,253596.0
2017-06-01 14:00:00,49.9,50.07,49.9,49.98,374467.0,45.5216,45.6767,45.5216,45.5946,374467.0
2017-06-01 14:30:00,49.98,50.04,49.9,50.01,438155.0,45.5946,45.6493,45.5216,45.6219,438155.0
2017-06-01 15:00:00,50.01,50.03,49.9,49.96,385839.0,45.6219,45.6402,45.5216,45.5763,385839.0
2017-06-01 15:30:00,49.96,50.01,49.86,49.87,960611.0,45.5763,45.6219,45.4851,45.4942,960611.0
2017-06-02 09:30:00,50.55,51.15,50.5,50.99,1277600.0,46.1146,46.6619,46.0689,46.516,1277600.0
2017-06-02 10:00:00,50.98,51.24,50.87,50.9,1353273.0,46.5068,46.744,46.4065,46.4338,1353273.0
2017-06-02 10:30:00,50.9,51.49,50.89,51.48,972631.0,46.4338,46.9721,46.4247,46.963,972631.0
2017-06-02 11:00:00,51.48,51.88,51.47,51.77,1017909.0,46.963,47.3279,46.9538,47.2275,1017909.0
2017-06-02 11:30:00,51.77,51.77,51.52,51.56,536820.0,47.2275,47.2275,46.9994,47.0359,536820.0
2017-06-02 12:00:00,51.56,51.57,51.31,51.41,609138.0,47.0359,47.0451,46.8079,46.8991,609138.0
2017-06-02 12:30:00,51.4,51.41,51.23,51.37,368095.0,46.89,46.8991,46.7349,46.8626,368095.0
2017-06-02 13:00:00,51.37,51.46,51.35,51.44,377869.0,46.8626,46.9447,46.8444,46.9265,377869.0
2017-06-02 13:30:00,51.44,51.48,51.24,51.36,234842.0,46.9265,46.963,46.744,46.8535,234842.0
2017-06-02 14:00:00,51.35,51.38,51.17,51.19,268585.0,46.8444,46.8717,46.6802,46.6984,268585.0
2017-06-02 14:30:00,51.2,51.3,51.14,51.16,284508.0,46.7075,46.7988,46.6528,46.671,284508.0
2017-06-02 15:00:00,51.18,51.26,51.14,51.23,452135.0,46.6893,46.7623,46.6528,46.7349,452135.0
2017-06-02 15:30:00,51.23,51.31,51.16,51.17,1563679.0,46.7349,46.8079,46.671,46.6802,1563679.0
2017-06-05 09:30:00,50.99,51.01,50.57,50.76,782361.0,46.516,46.5342,46.1328,46.3061,782361.0
2017-06-05 10:00:00,50.74,51.02,50.74,50.93,435725.0,46.2879,46.5433,46.2879,46.4612,435725.0
2017-06-05 10:30:00,50.94,51.12,50.88,51.08,482709.0,46.4703,46.6345,46.4156,46.5981,482709.0
2017-06-05 11:00:00,51.07,51.14,51.0,51.08,409012.0,46.5889,46.6528,46.5251,46.5981,409012.0
2017-06-05 11:30:00,51.08,51.12,50.91,50.97,491859.0,46.5981,46.6345,46.443,46.4977,491859.0
2017-06-05 12:00:00,50.97,51.06,50.88,50.9,379547.0,46.4977,46.5798,46.4156,46.4338,379547.0
2017-06-05 12:30:00,50.9,50.93,50.82,50.85,223752.0,46.4338,46.4612,46.3609,46.3882,223752.0
2017-06-05 13:00:00,50.85,50.9,50.79,50.86,193301.0,46.3882,46.4338,46.3335,46.3974,193301.0
2017-06-05 13:30:00,50.86,50.87,50.78,50.85,249671.0,46.3974,46.4065,46.3244,46.3882,249671.0
2017-06-05 14:00:00,50.85,51.02,50.79,50.99,327652.0,46.3882,46.5433,46.3335,46.516,327652.0
2017-06-05 14:30:00,51.0,51.42,50.99,51.33,542308.0,46.5251,46.9082,46.516,46.8261,542308.0
2017-06-05 15:00:00,51.32,51.33,51.07,51.19,528601.0,46.817,46.8261,46.5889,46.6984,528601.0
2017-06-05 15:30:00,51.19,51.49,51.19,51.4,1620852.0,46.6984,46.9721,46.6984,46.89,1620852.0
2017-06-06 09:30:00,51.15,51.58,51.05,51.45,676161.0,46.6619,47.0542,46.5707,46.9356,676161.0
2017-06-06 10:00:00,51.45,51.69,51.35,51.64,483746.0,46.9356,47.1545,46.8444,47.1089,483746.0
2017-06-06 10:30:00,51.64,51.66,51.5,51.54,293309.0,47.1089,47.1272,46.9812,47.0177,293309.0
2017-06-06 11:00:00,51.54,51.58,51.42,51.47,327024.0,47.0177,47.0542,46.9082,46.9538,327024.0
2017-06-06 11:30:00,51.47,51.63,51.45,51.51,239901.0,46.9538,47.0998,46.9356,46.9903,239901.0
2017-06-06 12:00:00,51.51,51.65,51.47,51.61,233596.0,46.9903,47.118,46.9538,47.0816,233596.0
2017-06-06 12:30:00,51.61,51.62,51.46,51.48,300971.0,47.0816,47.0907,46.9447,46.963,300971.0
2017-06-06 13:00:00,51.48,51.49,51.39,51.43,221797.0,46.963,46.9721,46.8809,46.9173,221797.0
2017-06-06 13:30:00,51.42,51.45,51.31,51.32,241556.0,46.9082,46.9356,46.8079,46.817,241556.0
2017-06-06 14:00:00,51.32,51.44,51.32,51.35,259920.0,46.817,46.9265,46.817,46.8444,259920.0
2017-06-06 14:30:00,51.35,51.5,51.31,51.4,456414.0,46.8444,46.9812,46.8079,46.89,456414.0
2017-06-06 15:00:00,51.39,51.45,51.33,51.35,426711.0,46.8809,46.9356,46.8261,46.8444,426711.0
2017-06-06 15:30:00,51.35,51.4,51.17,51.22,1256878.0,46.8444,46.89,46.6802,46.7258,1256878.0
2017-06-07 09:30:00,51.16,51.74,50.64,51.65,1334236.0,46.671,47.2001,46.1967,47.118,1334236.0
2017-06-07 10:00:00,51.66,51.67,51.36,51.55,543625.0,47.1272,47.1363,46.8535,47.0268,543625.0
2017-06-07 10:30:00,51.55,51.96,51.53,51.93,518597.0,47.0268,47.4008,47.0086,47.3735,518597.0
2017-06-07 11:00:00,51.93,52.13,51.87,51.96,1226116.0,47.3735,47.5559,47.3187,47.4008,1226116.0
2017-06-07 11:30:00,51.96,51.97,51.76,51.82,529584.0,47.4008,47.41,47.2184,47.2731,529584.0
2017-06-07 12:00:00,51.82,51.84,51.67,51.81,423836.0,47.2731,47.2914,47.1363,47.264,423836.0
2017-06-07 12:30:00,51.8,51.92,51.73,51.8,309210.0,47.2549,47.3643,47.191,47.2549,309210.0
2017-06-07 13:00:00,51.8,52.28,51.79,52.27,544664.0,47.2549,47.6928,47.2458,47.6836,544664.0
2017-06-07 13:30:00,52.27,52.35,52.18,52.31,431084.0,47.6836,47.7566,47.6015,47.7201,431084.0
2017-06-07 14:00:00,52.3,52.33,52.1,52.29,385245.0,47.711,47.7384,47.5286,47.7019,385245.0
2017-06-07 14:30:00,52.28,52.46,52.24,52.43,414944.0,47.6928,47.857,47.6563,47.8296,414944.0
2017-06-07 15:00:00,52.43,52.5,52.29,52.49,594177.0,47.8296,47.8935,47.7019,47.8843,594177.0
2017-06-07 15:30:00,52.49,52.5,52.19,52.28,1620729.0,47.8843,47.8935,47.6107,47.6928,1620729.0
2017-06-08 09:30:00,52.5,52.62,52.23,52.3,968023.0,47.8935,48.0029,47.6471,47.711,968023.0
2017-06-08 10:00:00,52.29,52.69,52.19,52.36,745747.0,47.7019,48.0668,47.6107,47.7657,745747.0
2017-06-08 10:30:00,52.37,52.72,52.32,52.61,657045.0,47.7749,48.0942,47.7293,47.9938,657045.0
2017-06-08 11:00:00,52.62,52.74,52.37,52.61,681718.0,48.0029,48.1124,47.7749,47.9938,681718.0
2017-06-08 11:30:00,52.61,52.77,52.55,52.73,357852.0,47.9938,48.1398,47.9391,48.1033,357852.0
2017-06-08 12:00:00,52.73,52.92,52.71,52.78,337161.0,48.1033,48.2766,48.085,48.1489,337161.0
2017-06-08 12:30:00,52.77,53.0,52.75,52.98,308866.0,48.1398,48.3496,48.1215,48.3313,308866.0
2017-06-08 13:00:00,52.97,53.03,52.85,52.93,475226.0,48.3222,48.377,48.2127,48.2857,475226.0
2017-06-08 13:30:00,52.93,53.45,52.91,53.32,748250.0,48.2857,48.7601,48.2675,48.6415,748250.0
2017-06-08 14:00:00,53.32,53.37,52.72,52.82,635356.0,48.6415,48.6871,48.0942,48.1854,635356.0
2017-06-08 14:30:00,52.81,53.04,52.73,52.8,559371.0,48.1763,48.3861,48.1033,48.1671,559371.0
2017-06-08 15:00:00,52.8,52.85,52.64,52.72,550550.0,48.1671,48.2127,48.0212,48.0942,550550.0
2017-06-08 15:30:00,52.73,52.89,52.68,52.85,1022691.0,48.1033,48.2492,48.0577,48.2127,1022691.0
2017-06-09 09:30:00,52.9,53.5,52.9,53.32,1083061.0,48.2584,48.8057,48.2584,48.6415,1083061.0
2017-06-09 10:00:00,53.32,53.51,53.11,53.26,613578.0,48.6415,48.8148,48.4499,48.5868,613578.0
2017-06-09 10:30:00,53.27,53.42,53.27,53.28,515978.0,48.5959,48.7327,48.5959,48.605,515978.0
2017-06-09 11:00:00,53.27,53.5,53.27,53.42,539571.0,48.5959,48.8057,48.5959,48.7327,539571.0
2017-06-09 11:30:00,53.42,53.48,53.27,53.3,409876.0,48.7327,48.7875,48.5959,48.6233,409876.0
2017-06-09 12:00:00,53.31,53.52,53.29,53.4,519855.0,48.6324,48.824,48.6141,48.7145,519855.0
2017-06-09 12:30:00,53.41,53.49,53.28,53.43,469935.0,48.7236,48.7966,48.605,48.7419,469935.0
2017-06-09 13:00:00,53.44,53.57,53.39,53.54,329925.0,48.751,48.8696,48.7054,48.8422,329925.0
2017-06-09 13:30:00,53.53,53.54,52.76,52.8,783582.0,48.8331,48.8422,48.1306,48.1671,783582.0
2017-06-09 14:00:00,52.8,53.04,52.73,52.86,761277.0,48.1671,48.3861,48.1033,48.2219,761277.0
2017-06-09 14:30:00,52.86,53.0,52.66,52.71,966903.0,48.2219,48.3496,48.0394,48.085,966903.0
2017-06-09 15:00:00,52.72,53.24,52.71,53.22,770944.0,48.0942,48.5685,48.085,48.5503,770944.0
2017-06-09 15:30:00,53.22,53.23,52.92,53.01,1162111.0,48.5503,48.5594,48.2766,48.3587,1162111.0
2017-06-12 09:30:00,52.95,52.95,51.93,52.04,999922.0,48.304,48.304,47.3735,47.4738,999922.0
2017-06-12 10:00:00,52.06,52.07,51.38,51.73,1127772.0,47.4921,47.5012,46.8717,47.191,1127772.0
2017-06-12 10:30:00,51.72,51.77,51.44,51.77,708938.0,47.1819,47.2275,46.9265,47.2275,708938.0
2017-06-12 11:00:00,51.76,51.93,51.74,51.81,538851.0,47.2184,47.3735,47.2001,47.264,538851.0
2017-06-12 11:30:00,51.81,51.86,51.5,51.65,526385.0,47.264,47.3096,46.9812,47.118,526385.0
2017-06-12 12:00:00,51.65,51.71,51.55,51.57,391656.0,47.118,47.1728,47.0268,47.0451,391656.0
2017-06-12 12:30:00,51.57,51.72,51.43,51.45,469643.0,47.0451,47.1819,46.9173,46.9356,469643.0
2017-06-12 13:00:00,51.46,51.57,51.4,51.54,499972.0,46.9447,47.0451,46.89,47.0177,499972.0
2017-06-12 13:30:00,51.54,51.54,51.37,51.43,349390.0,47.0177,47.0177,46.8626,46.9173,349390.0
2017-06-12 14:00:00,51.42,51.66,51.41,51.53,388799.0,46.9082,47.1272,46.8991,47.0086,388799.0
2017-06-12 14:30:00,51.53,51.75,51.49,51.72,438849.0,47.0086,47.2093,46.9721,47.1819,438849.0
2017-06-12 15:00:00,51.73,51.94,51.69,51.89,526130.0,47.191,47.3826,47.1545,47.337,526130.0
2017-06-12 15:30:00,51.89,52.26,51.88,52.23,1688797.0,47.337,47.6745,47.3279,47.6471,1688797.0
2017-06-13 09:30:00,52.28,52.84,52.12,52.19,963814.0,47.6928,48.2036,47.5468,47.6107,963814.0
2017-06-13 10:00:00,52.19,52.27,51.94,52.0,546508.0,47.6107,47.6836,47.3826,47.4373,546508.0
2017-06-13 10:30:00,52.01,52.03,51.78,51.94,472608.0,47.4465,47.4647,47.2366,47.3826,472608.0
2017-06-13 11:00:00,51.94,52.26,51.93,51.98,412623.0,47.3826,47.6745,47.3735,47.4191,412623.0
2017-06-13 11:30:00,51.98,52.08,51.93,52.03,374623.0,47.4191,47.5103,47.3735,47.4647,374623.0
2017-06-13 12:00:00,52.04,52.06,51.81,51.81,299365.0,47.4738,47.4921,47.264,47.264,299365.0
2017-06-13 12:30:00,51.81,51.87,51.72,51.72,299328.0,47.264,47.3187,47.1819,47.1819,299328.0
2017-06-13 13:00:00,51.72,51.81,51.58,51.63,316153.0,47.1819,47.264,47.0542,47.0998,316153.0
2017-06-13 13:30:00,51.62,51.65,51.51,51.59,363323.0,47.0907,47.118,46.9903,47.0633,363323.0
2017-06-13 14:00:00,51.59,51.7,51.58,51.63,333563.0,47.0633,47.1637,47.0542,47.0998,333563.0
2017-06-13 14:30:00,51.63,51.66,51.46,51.55,462730.0,47.0998,47.1272,46.9447,47.0268,462730.0
2017-06-13 15:00:00,51.55,52.0,51.55,51.98,701358.0,47.0268,47.4373,47.0268,47.4191,701358.0
2017-06-13 15:30:00,51.98,52.15,51.85,51.88,1569599.0,47.4191,47.5742,47.3005,47.3279,1569599.0
2017-06-14 09:30:00,52.01,52.15,51.6,51.96,684030.0,47.4465,47.5742,47.0724,47.4008,684030.0
2017-06-14 10:00:00,51.98,52.2,51.92,52.02,418219.0,47.4191,47.6198,47.3643,47.4556,418219.0
2017-06-14 10:30:00,52.03,52.09,51.81,51.83,473259.0,47.4647,47.5194,47.264,47.2822,473259.0
2017-06-14 11:00:00,51.84,51.97,51.83,51.93,339088.0,47.2914,47.41,47.2822,47.3735,339088.0
2017-06-14 11:30:00,51.93,52.17,51.9,52.09,391348.0,47.3735,47.5924,47.3461,47.5194,391348.0
2017-06-14 12:00:00,52.09,52.09,51.81,51.96,310178.0,47.5194,47.5194,47.264,47.4008,310178.0
2017-06-14 12:30:00,51.96,52.06,51.93,51.95,162655.0,47.4008,47.4921,47.3735,47.3917,162655.0
2017-06-14 13:00:00,51.95,52.0,51.88,51.93,219168.0,47.3917,47.4373,47.3279,47.3735,219168.0
2017-06-14 13:30:00,51.92,52.07,51.88,51.96,263472.0,47.3643,47.5012,47.3279,47.4008,263472.0
2017-06-14 14:00:00,51.97,52.01,51.79,51.93,407330.0,47.41,47.4465,47.2458,47.3735,407330.0
2017-06-14 14:30:00,51.93,51.95,51.58,51.71,626615.0,47.3735,47.3917,47.0542,47.1728,626615.0
2017-06-14 15:00:00,51.71,51.89,51.54,51.85,376310.0,47.1728,47.337,47.0177,47.3005,376310.0
2017-06-14 15:30:00,51.86,51.99,51.82,51.9,684584.0,47.3096,47.4282,47.2731,47.3461,684584.0
2017-06-15 09:30:00,51.7,51.84,51.22,51.5,739719.0,47.1637,47.2914,46.7258,46.9812,739719.0
2017-06-15 10:00:00,51.5,51.5,50.91,51.12,710203.0,46.9812,46.9812,46.443,46.6345,710203.0
2017-06-15 10:30:00,51.12,51.23,51.0,51.12,599797.0,46.6345,46.7349,46.5251,46.6345,599797.0
2017-06-15 11:00:00,51.12,51.46,51.09,51.46,648431.0,46.6345,46.9447,46.6072,46.9447,648431.0
2017-06-15 11:30:00,51.45,51.5,51.4,51.42,287720.0,46.9356,46.9812,46.89,46.9082,287720.0
2017-06-15 12:00:00,51.42,51.43,51.22,51.24,284101.0,46.9082,46.9173,46.7258,46.744,284101.0
2017-06-15 12:30:00,51.24,51.41,51.23,51.34,277919.0,46.744,46.8991,46.7349,46.8352,277919.0
2017-06-15 13:00:00,51.33,51.34,51.22,51.24,392312.0,46.8261,46.8352,46.7258,46.744,392312.0
2017-06-15 13:30:00,51.24,51.37,51.23,51.24,234785.0,46.744,46.8626,46.7349,46.744,234785.0
2017-06-15 14:00:00,51.25,51.38,51.24,51.34,266049.0,46.7531,46.8717,46.744,46.8352,266049.0
2017-06-15 14:30:00,51.33,51.38,51.29,51.34,337540.0,46.8261,46.8717,46.7896,46.8352,337540.0
2017-06-15 15:00:00,51.33,51.63,51.32,51.6,403228.0,46.8261,47.0998,46.817,47.0724,403228.0
2017-06-15 15:30:00,51.6,51.6,51.43,51.57,736696.0,47.0724,47.0724,46.9173,47.0451,736696.0
2017-06-16 09:30:00,51.55,51.73,51.25,51.46,788643.0,47.0268,47.191,46.7531,46.9447,788643.0
2017-06-16 10:00:00,51.46,51.62,51.36,51.57,254754.0,46.9447,47.0907,46.8535,47.0451,254754.0
2017-06-16 10:30:00,51.57,51.6,51.41,51.51,260456.0,47.0451,47.0724,46.8991,46.9903,260456.0
2017-06-16 11:00:00,51.51,51.7,51.46,51.68,268557.0,46.9903,47.1637,46.9447,47.1454,268557.0
2017-06-16 11:30:00,51.69,51.78,51.65,51.77,237053.0,47.1545,47.2366,47.118,47.2275,237053.0
2017-06-16 12:00:00,51.78,51.81,51.73,51.78,179921.0,47.2366,47.264,47.191,47.2366,179921.0
2017-06-16 12:30:00,51.79,51.79,51.7,51.75,179239.0,47.2458,47.2458,47.1637,47.2093,179239.0
2017-06-16 13:00:00,51.75,51.81,51.72,51.79,171395.0,47.2093,47.264,47.1819,47.2458,171395.0
2017-06-16 13:30:00,51.78,51.99,51.74,51.99,248439.0,47.2366,47.4282,47.2001,47.4282,248439.0
2017-06-16 14:00:00,51.98,51.99,51.84,51.91,253414.0,47.4191,47.4282,47.2914,47.3552,253414.0
2017-06-16 14:30:00,51.9,52.0,51.88,51.98,323005.0,47.3461,47.4373,47.3279,47.4191,323005.0
2017-06-16 15:00:00,51.98,51.99,51.87,51.97,334747.0,47.4191,47.4282,47.3187,47.41,334747.0
2017-06-16 15:30:00,51.97,52.0,51.83,52.0,788963.0,47.41,47.4373,47.2822,47.4373,788963.0
2017-06-19 09:30:00,52.1,52.26,51.94,52.09,559454.0,47.5286,47.6745,47.3826,47.5194,559454.0
2017-06-19 10:00:00,52.1,52.32,52.05,52.27,499221.0,47.5286,47.7293,47.4829,47.6836,499221.0
2017-06-19 10:30:00,52.27,52.56,52.26,52.5,516148.0,47.6836,47.9482,47.6745,47.8935,516148.0
2017-06-19 11:00:00,52.5,52.58,52.32,52.32,358721.0,47.8935,47.9664,47.7293,47.7293,358721.0
2017-06-19 11:30:00,52.33,52.36,52.25,52.35,268908.0,47.7384,47.7657,47.6654,47.7566,268908.0
2017-06-19 12:00:00,52.34,52.49,52.33,52.38,284460.0,47.7475,47.8843,47.7384,47.784,284460.0
2017-06-19 12:30:00,52.37,52.4,52.3,52.33,198983.0,47.7749,47.8022,47.711,47.7384,198983.0
2017-06-19 13:00:00,52.33,52.52,52.33,52.5,224542.0,47.7384,47.9117,47.7384,47.8935,224542.0
2017-06-19 13:30:00,52.49,52.63,52.46,52.46,275418.0,47.8843,48.0121,47.857,47.857,275418.0
2017-06-19 14:00:00,52.47,52.54,52.45,52.5,208068.0,47.8661,47.9299,47.8478,47.8935,208068.0
2017-06-19 14:30:00,52.5,52.54,52.36,52.45,210482.0,47.8935,47.9299,47.7657,47.8478,210482.0
2017-06-19 15:00:00,52.45,52.57,52.41,52.54,293767.0,47.8478,47.9573,47.8114,47.9299,293767.0
2017-06-19 15:30:00,52.55,52.61,52.48,52.52,939852.0,47.9391,47.9938,47.8752,47.9117,939852.0
2017-06-20 09:30:00,52.68,52.8,52.15,52.16,1342550.0,48.0577,48.1671,47.5742,47.5833,1342550.0
2017-06-20 10:00:00,52.15,52.29,51.99,52.01,613517.0,47.5742,47.7019,47.4282,47.4465,613517.0
2017-06-20 10:30:00,52.01,52.28,51.99,52.15,425799.0,47.4465,47.6928,47.4282,47.5742,425799.0
2017-06-20 11:00:00,52.15,52.17,51.87,51.89,433939.0,47.5742,47.5924,47.3187,47.337,433939.0
2017-06-20 11:30:00,51.89,51.95,51.75,51.9,349471.0,47.337,47.3917,47.2093,47.3461,349471.0
2017-06-20 12:00:00,51.91,51.93,51.66,51.72,350128.0,47.3552,47.3735,47.1272,47.1819,350128.0
2017-06-20 12:30:00,51.71,51.98,51.67,51.97,455556.0,47.1728,47.4191,47.1363,47.41,455556.0
2017-06-20 13:00:00,51.97,52.0,51.84,51.88,325386.0,47.41,47.4373,47.2914,47.3279,325386.0
2017-06-20 13:30:00,51.88,51.9,51.81,51.88,162601.0,47.3279,47.3461,47.264,47.3279,162601.0
2017-06-20 14:00:00,51.89,51.92,51.7,51.71,212775.0,47.337,47.3643,47.1637,47.1728,212775.0
2017-06-20 14:30:00,51.71,51.83,51.69,51.83,200346.0,47.1728,47.2822,47.1545,47.2822,200346.0
2017-06-20 15:00:00,51.83,51.92,51.7,51.83,273454.0,47.2822,47.3643,47.1637,47.2822,273454.0
2017-06-20 15:30:00,51.82,51.86,51.75,51.79,726662.0,47.2731,47.3096,47.2093,47.2458,726662.0
2017-06-21 09:30:00,51.99,52.05,51.79,51.98,359365.0,47.4282,47.4829,47.2458,47.4191,359365.0
2017-06-21 10:00:00,51.96,52.1,51.75,51.88,391678.0,47.4008,47.5286,47.2093,47.3279,391678.0
2017-06-21 10:30:00,51.88,52.11,51.78,51.94,399604.0,47.3279,47.5377,47.2366,47.3826,399604.0
2017-06-21 11:00:00,51.93,52.15,51.84,52.14,407595.0,47.3735,47.5742,47.2914,47.565,407595.0
2017-06-21 11:30:00,52.14,52.36,52.13,52.34,457253.0,47.565,47.7657,47.5559,47.7475,457253.0
2017-06-21 12:00:00,52.33,52.34,52.16,52.21,233933.0,47.7384,47.7475,47.5833,47.6289,233933.0
2017-06-21 12:30:00,52.21,52.33,52.19,52.24,211727.0,47.6289,47.7384,47.6107,47.6563,211727.0
2017-06-21 13:00:00,52.25,52.43,52.2,52.37,196373.0,47.6654,47.8296,47.6198,47.7749,196373.0
2017-06-21 13:30:00,52.37,52.44,52.3,52.36,216499.0,47.7749,47.8387,47.711,47.7657,216499.0
2017-06-21 14:00:00,52.36,52.38,52.29,52.33,192761.0,47.7657,47.784,47.7019,47.7384,192761.0
2017-06-21 14:30:00,52.33,52.57,52.31,52.56,330835.0,47.7384,47.9573,47.7201,47.9482,330835.0
2017-06-21 15:00:00,52.56,52.58,52.46,52.51,291948.0,47.9482,47.9664,47.857,47.9026,291948.0
2017-06-21 15:30:00,52.5,52.51,52.21,52.28,811358.0,47.8935,47.9026,47.6289,47.6928,811358.0
2017-06-22 09:30:00,52.99,53.2,52.65,52.67,1338447.0,48.3405,48.532,48.0303,48.0485,1338447.0
2017-06-22 10:00:00,52.68,52.85,52.41,52.41,558034.0,48.0577,48.2127,47.8114,47.8114,558034.0
2017-06-22 10:30:00,52.41,52.73,52.28,52.6,421985.0,47.8114,48.1033,47.6928,47.9847,421985.0
2017-06-22 11:00:00,52.61,52.66,52.42,52.54,510034.0,47.9938,48.0394,47.8205,47.9299,510034.0
2017-06-22 11:30:00,52.55,52.59,52.32,52.4,408851.0,47.9391,47.9756,47.7293,47.8022,408851.0
2017-06-22 12:00:00,52.4,52.49,52.35,52.4,238048.0,47.8022,47.8843,47.7566,47.8022,238048.0
2017-06-22 12:30:00,52.4,52.41,52.17,52.28,226800.0,47.8022,47.8114,47.5924,47.6928,226800.0
2017-06-22 13:00:00,52.28,52.37,52.27,52.36,168104.0,47.6928,47.7749,47.6836,47.7657,168104.0
2017-06-22 13:30:00,52.36,52.39,52.32,52.35,183343.0,47.7657,47.7931,47.7293,47.7566,183343.0
2017-06-22 14:00:00,52.34,52.51,52.31,52.51,181134.0,47.7475,47.9026,47.7201,47.9026,181134.0
2017-06-22 14:30:00,52.51,52.61,52.45,52.61,462341.0,47.9026,47.9938,47.8478,47.9938,462341.0
2017-06-22 15:00:00,52.61,52.78,52.6,52.77,586892.0,47.9938,48.1489,47.9847,48.1398,586892.0
2017-06-22 15:30:00,52.76,52.83,52.72,52.81,1104541.0,48.1306,48.1945,48.0942,48.1763,1104541.0
2017-06-23 09:30:00,52.8,52.99,52.62,52.76,560736.0,48.1671,48.3405,48.0029,48.1306,560736.0
2017-06-23 10:00:00,52.76,52.83,52.66,52.78,325453.0,48.1306,48.1945,48.0394,48.1489,325453.0
2017-06-23 10:30:00,52.79,53.0,52.75,53.0,399802.0,48.158,48.3496,48.1215,48.3496,399802.0
2017-06-23 11:00:00,52.99,53.17,52.96,53.02,534580.0,48.3405,48.5047,48.3131,48.3678,534580.0
2017-06-23 11:30:00,53.03,53.04,52.94,52.94,281115.0,48.377,48.3861,48.2949,48.2949,281115.0
2017-06-23 12:00:00,52.95,53.13,52.9,53.09,251264.0,48.304,48.4682,48.2584,48.4317,251264.0
2017-06-23 12:30:00,53.09,53.09,52.94,53.04,179138.0,48.4317,48.4317,48.2949,48.3861,179138.0
2017-06-23 13:00:00,53.03,53.06,52.95,53.04,146206.0,48.377,48.4043,48.304,48.3861,146206.0
2017-06-23 13:30:00,53.03,53.04,52.97,53.01,210870.0,48.377,48.3861,48.3222,48.3587,210870.0
2017-06-23 14:00:00,53.01,53.02,52.91,52.92,195478.0,48.3587,48.3678,48.2675,48.2766,195478.0
2017-06-23 14:30:00,52.93,53.09,52.89,53.02,294970.0,48.2857,48.4317,48.2492,48.3678,294970.0
2017-06-23 15:00:00,53.02,53.05,52.89,52.9,340781.0,48.3678,48.3952,48.2492,48.2584,340781.0
2017-06-23 15:30:00,52.9,52.94,52.71,52.86,1479927.0,48.2584,48.2949,48.085,48.2219,1479927.0
2017-06-26 09:30:00,53.02,53.79,53.02,53.69,683107.0,48.3678,49.0703,48.3678,48.979,683107.0
2017-06-26 10:00:00,53.68,53.77,53.53,53.6,471496.0,48.9699,49.052,48.8331,48.8969,471496.0
2017-06-26 10:30:00,53.61,53.61,52.98,53.13,476266.0,48.9061,48.9061,48.3313,48.4682,476266.0
2017-06-26 11:00:00,53.14,53.16,52.77,52.95,323539.0,48.4773,48.4955,48.1398,48.304,323539.0
2017-06-26 11:30:00,52.96,53.05,52.86,52.95,276929.0,48.3131,48.3952,48.2219,48.304,276929.0
2017-06-26 12:00:00,52.95,53.01,52.84,52.85,172530.0,48.304,48.3587,48.2036,48.2127,172530.0
2017-06-26 12:30:00,52.86,52.92,52.69,52.91,515436.0,48.2219,48.2766,48.0668,48.2675,515436.0
2017-06-26 13:00:00,52.91,53.05,52.89,52.99,277368.0,48.2675,48.3952,48.2492,48.3405,277368.0
2017-06-26 13:30:00,52.99,52.99,52.77,52.86,223202.0,48.3405,48.3405,48.1398,48.2219,223202.0
2017-06-26 14:00:00,52.86,53.0,52.85,52.85,215610.0,48.2219,48.3496,48.2127,48.2127,215610.0
2017-06-26 14:30:00,52.85,52.97,52.82,52.91,226745.0,48.2127,48.3222,48.1854,48.2675,226745.0
2017-06-26 15:00:00,52.92,52.94,52.84,52.86,308463.0,48.2766,48.2949,48.2036,48.2219,308463.0
2017-06-26 15:30:00,52.85,52.99,52.84,52.85,740474.0,48.2127,48.3405,48.2036,48.2127,740474.0
2017-06-27 09:30:00,52.87,53.15,52.6,52.76,614170.0,48.231,48.4864,47.9847,48.1306,614170.0
2017-06-27 10:00:00,52.76,53.04,52.76,52.98,319967.0,48.1306,48.3861,48.1306,48.3313,319967.0
2017-06-27 10:30:00,52.98,53.21,52.98,53.19,357584.0,48.3313,48.5412,48.3313,48.5229,357584.0
2017-06-27 11:00:00,53.19,53.21,52.95,53.04,290707.0,48.5229,48.5412,48.304,48.3861,290707.0
2017-06-27 11:30:00,53.04,53.08,52.93,53.07,184786.0,48.3861,48.4226,48.2857,48.4134,184786.0
2017-06-27 12:00:00,53.07,53.14,52.99,53.07,180504.0,48.4134,48.4773,48.3405,48.4134,180504.0
2017-06-27 12:30:00,53.06,53.07,52.95,52.96,340415.0,48.4043,48.4134,48.304,48.3131,340415.0
2017-06-27 13:00:00,52.97,53.03,52.91,53.01,198006.0,48.3222,48.377,48.2675,48.3587,198006.0
2017-06-27 13:30:00,53.0,53.03,52.87,52.95,441214.0,48.3496,48.377,48.231,48.304,441214.0
2017-06-27 14:00:00,52.96,53.1,52.84,53.09,274875.0,48.3131,48.4408,48.2036,48.4317,274875.0
2017-06-27 14:30:00,53.08,53.15,53.03,53.09,375058.0,48.4226,48.4864,48.377,48.4317,375058.0
2017-06-27 15:00:00,53.09,53.14,52.97,53.03,320232.0,48.4317,48.4773,48.3222,48.377,320232.0
2017-06-27 15:30:00,53.04,53.07,52.85,52.86,1102673.0,48.3861,48.4134,48.2127,48.2219,1102673.0
2017-06-28 09:30:00,53.25,53.78,53.25,53.7,539436.0,48.5777,49.0611,48.5777,48.9882,539436.0
2017-06-28 10:00:00,53.71,53.93,53.64,53.85,595123.0,48.9973,49.198,48.9334,49.125,595123.0
2017-06-28 10:30:00,53.85,54.06,53.83,53.96,817867.0,49.125,49.3166,49.1068,49.2254,817867.0
2017-06-28 11:00:00,53.98,54.17,53.83,54.14,416905.0,49.2436,49.4169,49.1068,49.3896,416905.0
2017-06-28 11:30:00,54.15,54.2,54.01,54.01,231816.0,49.3987,49.4443,49.271,49.271,231816.0
2017-06-28 12:00:00,54.01,54.12,53.86,54.06,393506.0,49.271,49.3713,49.1341,49.3166,393506.0
2017-06-28 12:30:00,54.05,54.1,53.94,54.06,309971.0,49.3075,49.3531,49.2071,49.3166,309971.0
2017-06-28 13:00:00,54.06,54.09,53.86,53.91,241004.0,49.3166,49.3439,49.1341,49.1797,241004.0
2017-06-28 13:30:00,53.91,54.05,53.89,53.97,239729.0,49.1797,49.3075,49.1615,49.2345,239729.0
2017-06-28 14:00:00,53.98,54.04,53.9,53.98,271966.0,49.2436,49.2983,49.1706,49.2436,271966.0
2017-06-28 14:30:00,53.97,54.05,53.95,54.04,279120.0,49.2345,49.3075,49.2162,49.2983,279120.0
2017-06-28 15:00:00,54.05,54.2,54.0,54.03,382673.0,49.3075,49.4443,49.2618,49.2892,382673.0
2017-06-28 15:30:00,54.04,54.06,53.82,53.86,1083795.0,49.2983,49.3166,49.0976,49.1341,1083795.0
2017-06-29 09:30:00,54.11,54.53,53.92,54.2,779769.0,49.3622,49.7453,49.1889,49.4443,779769.0
2017-06-29 10:00:00,54.2,54.22,53.84,53.98,550608.0,49.4443,49.4625,49.1159,49.2436,550608.0
2017-06-29 10:30:00,53.98,54.48,53.89,54.38,465612.0,49.2436,49.6997,49.1615,49.6085,465612.0
2017-06-29 11:00:00,54.39,54.4,54.09,54.17,326649.0,49.6176,49.6267,49.3439,49.4169,326649.0
2017-06-29 11:30:00,54.18,54.23,53.84,53.87,501347.0,49.426,49.4717,49.1159,49.1432,501347.0
2017-06-29 12:00:00,53.87,54.08,53.78,53.96,395921.0,49.1432,49.3348,49.0611,49.2254,395921.0
2017-06-29 12:30:00,53.96,54.11,53.85,54.09,394983.0,49.2254,49.3622,49.125,49.3439,394983.0
2017-06-29 13:00:00,54.08,54.13,53.68,53.7,487530.0,49.3348,49.3804,48.9699,48.9882,487530.0
2017-06-29 13:30:00,53.71,53.98,53.69,53.95,341790.0,48.9973,49.2436,48.979,49.2162,341790.0
2017-06-29 14:00:00,53.94,54.0,53.81,53.97,328522.0,49.2071,49.2618,49.0885,49.2345,328522.0
2017-06-29 14:30:00,53.96,53.97,53.84,53.86,270980.0,49.2254,49.2345,49.1159,49.1341,270980.0
2017-06-29 15:00:00,53.87,54.12,53.86,53.98,419756.0,49.1432,49.3713,49.1341,49.2436,419756.0
2017-06-29 15:30:00,53.98,54.08,53.86,53.89,864568.0,49.2436,49.3348,49.1341,49.1615,864568.0
2017-06-30 09:30:00,54.02,54.22,53.83,54.14,579200.0,49.2801,49.4625,49.1068,49.3896,579200.0
2017-06-30 10:00:00,54.14,54.28,53.91,54.23,518441.0,49.3896,49.5173,49.1797,49.4717,518441.0
2017-06-30 10:30:00,54.23,54.25,53.93,54.0,268053.0,49.4717,49.4899,49.198,49.2618,268053.0
2017-06-30 11:00:00,54.0,54.07,53.88,53.9,217745.0,49.2618,49.3257,49.1524,49.1706,217745.0
2017-06-30 11:30:00,53.9,54.09,53.86,54.08,131193.0,49.1706,49.3439,49.1341,49.3348,131193.0
2017-06-30 12:00:00,54.08,54.1,53.95,53.98,128352.0,49.3348,49.3531,49.2162,49.2436,128352.0
2017-06-30 12:30:00,53.97,53.99,53.87,53.93,108096.0,49.2345,49.2527,49.1432,49.198,108096.0
2017-06-30 13:00:00,53.93,53.94,53.86,53.9,151716.0,49.198,49.2071,49.1341,49.1706,151716.0
2017-06-30 13:30:00,53.9,53.93,53.81,53.87,124293.0,49.1706,49.198,49.0885,49.1432,124293.0
2017-06-30 14:00:00,53.87,53.98,53.84,53.93,166796.0,49.1432,49.2436,49.1159,49.198,166796.0
2017-06-30 14:30:00,53.94,54.0,53.88,53.95,170381.0,49.2071,49.2618,49.1524,49.2162,170381.0
2017-06-30 15:00:00,53.96,54.08,53.93,54.01,315655.0,49.2254,49.3348,49.198,49.271,315655.0
2017-06-30 15:30:00,54.02,54.02,53.73,53.74,1020205.0,49.2801,49.2801,49.0155,49.0247,1020205.0
2017-07-03 09:30:00,54.26,54.71,54.21,54.6,818144.0,49.499,49.9095,49.4534,49.8092,818144.0
2017-07-03 10:00:00,54.63,54.64,54.23,54.25,388606.0,49.8366,49.8457,49.4717,49.4899,388606.0
2017-07-03 10:30:00,54.24,54.3,54.18,54.29,250912.0,49.4808,49.5355,49.426,49.5264,250912.0
2017-07-03 11:00:00,54.28,54.38,54.19,54.23,211340.0,49.5173,49.6085,49.4352,49.4717,211340.0
2017-07-03 11:30:00,54.23,54.33,54.1,54.16,227743.0,49.4717,49.5629,49.3531,49.4078,227743.0
2017-07-03 12:00:00,54.17,54.17,53.74,53.97,422355.0,49.4169,49.4169,49.0247,49.2345,422355.0
2017-07-03 12:30:00,53.98,54.19,53.95,54.05,632620.0,49.2436,49.4352,49.2162,49.3075,632620.0
2017-07-05 09:30:00,54.15,54.5,54.0,54.08,621270.0,49.3987,49.718,49.2618,49.3348,621270.0
2017-07-05 10:00:00,54.08,54.18,53.93,54.08,353562.0,49.3348,49.426,49.198,49.3348,353562.0
2017-07-05 10:30:00,54.09,54.09,53.76,53.88,350299.0,49.3439,49.3439,49.0429,49.1524,350299.0
2017-07-05 11:00:00,53.89,53.93,53.74,53.85,558613.0,49.1615,49.198,49.0247,49.125,558613.0
2017-07-05 11:30:00,53.86,54.03,53.77,54.0,351038.0,49.1341,49.2892,49.052,49.2618,351038.0
2017-07-05 12:00:00,54.0,54.03,53.8,53.88,231561.0,49.2618,49.2892,49.0794,49.1524,231561.0
2017-07-05 12:30:00,53.87,54.08,53.87,54.01,406671.0,49.1432,49.3348,49.1432,49.271,406671.0
2017-07-05 13:00:00,54.0,54.35,53.98,54.34,330901.0,49.2618,49.5811,49.2436,49.572,330901.0
2017-07-05 13:30:00,54.35,54.49,54.3,54.38,232511.0,49.5811,49.7088,49.5355,49.6085,232511.0
2017-07-05 14:00:00,54.39,54.61,54.38,54.49,367720.0,49.6176,49.8183,49.6085,49.7088,367720.0
2017-07-05 14:30:00,54.49,54.55,54.32,54.33,245123.0,49.7088,49.7636,49.5538,49.5629,245123.0
2017-07-05 15:00:00,54.34,54.41,54.19,54.27,346498.0,49.572,49.6359,49.4352,49.5082,346498.0
2017-07-05 15:30:00,54.26,54.41,54.25,54.32,680030.0,49.499,49.6359,49.4899,49.5538,680030.0
2017-07-06 09:30:00,54.2,54.74,54.07,54.17,612225.0,49.4443,49.9369,49.3257,49.4169,612225.0
2017-07-06 10:00:00,54.16,54.28,53.89,54.12,455463.0,49.4078,49.5173,49.1615,49.3713,455463.0
2017-07-06 10:30:00,54.13,54.22,53.98,54.19,345436.0,49.3804,49.4625,49.2436,49.4352,345436.0
2017-07-06 11:00:00,54.19,54.51,54.05,54.4,422268.0,49.4352,49.7271,49.3075,49.6267,422268.0
2017-07-06 11:30:00,54.4,54.65,54.4,54.63,245390.0,49.6267,49.8548,49.6267,49.8366,245390.0
2017-07-06 12:00:00,54.63,54.74,54.59,54.6,311112.0,49.8366,49.9369,49.8001,49.8092,311112.0
2017-07-06 12:30:00,54.6,54.62,54.55,54.58,171233.0,49.8092,49.8274,49.7636,49.791,171233.0
2017-07-06 13:00:00,54.58,54.65,54.53,54.62,339807.0,49.791,49.8548,49.7453,49.8274,339807.0
2017-07-06 13:30:00,54.61,54.81,54.6,54.75,478023.0,49.8183,50.0008,49.8092,49.946,478023.0
2017-07-06 14:00:00,54.75,54.84,54.49,54.5,476026.0,49.946,50.0281,49.7088,49.718,476026.0
2017-07-06 14:30:00,54.49,54.53,54.33,54.48,458157.0,49.7088,49.7453,49.5629,49.6997,458157.0
2017-07-06 15:00:00,54.48,54.57,54.25,54.27,272847.0,49.6997,49.7818,49.4899,49.5082,272847.0
2017-07-06 15:30:00,54.27,54.42,54.27,54.36,619026.0,49.5082,49.645,49.5082,49.5903,619026.0
2017-07-07 09:30:00,54.55,54.86,54.28,54.72,585172.0,49.7636,50.0464,49.5173,49.9187,585172.0
2017-07-07 10:00:00,54.72,54.9,54.72,54.88,359884.0,49.9187,50.0829,49.9187,50.0646,359884.0
2017-07-07 10:30:00,54.88,55.06,54.8,54.84,515474.0,50.0646,50.2288,49.9916,50.0281,515474.0
2017-07-07 11:00:00,54.84,54.94,54.68,54.92,430590.0,50.0281,50.1194,49.8822,50.1011,430590.0
2017-07-07 11:30:00,54.92,55.01,54.89,54.9,426729.0,50.1011,50.1832,50.0738,50.0829,426729.0
2017-07-07 12:00:00,54.9,55.08,54.89,55.04,252965.0,50.0829,50.2471,50.0738,50.2106,252965.0
2017-07-07 12:30:00,55.05,55.17,55.03,55.13,382605.0,50.2197,50.3292,50.2015,50.2927,382605.0
2017-07-07 13:00:00,55.13,55.24,55.12,55.14,334768.0,50.2927,50.393,50.2836,50.3018,334768.0
2017-07-07 13:30:00,55.14,55.21,55.02,55.08,325119.0,50.3018,50.3657,50.1923,50.2471,325119.0
2017-07-07 14:00:00,55.08,55.31,55.07,55.27,513492.0,50.2471,50.4569,50.238,50.4204,513492.0
2017-07-07 14:30:00,55.27,55.46,55.25,55.46,567689.0,50.4204,50.5937,50.4022,50.5937,567689.0
2017-07-07 15:00:00,55.46,55.47,55.3,55.42,495645.0,50.5937,50.6029,50.4478,50.5572,495645.0
2017-07-07 15:30:00,55.42,55.5,55.32,55.45,1426412.0,50.5572,50.6302,50.466,50.5846,1426412.0
2017-07-10 09:30:00,55.07,55.75,54.98,55.31,1131022.0,50.238,50.8583,50.1559,50.4569,1131022.0
2017-07-10 10:00:00,55.32,55.32,54.91,54.99,728297.0,50.466,50.466,50.092,50.165,728297.0
2017-07-10 10:30:00,54.99,55.1,54.69,54.74,606646.0,50.165,50.2653,49.8913,49.9369,606646.0
2017-07-10 11:00:00,54.73,54.95,54.64,54.91,485535.0,49.9278,50.1285,49.8457,50.092,485535.0
2017-07-10 11:30:00,54.91,55.01,54.87,54.99,346600.0,50.092,50.1832,50.0555,50.165,346600.0
2017-07-10 12:00:00,54.99,55.09,54.95,54.97,241736.0,50.165,50.2562,50.1285,50.1467,241736.0
2017-07-10 12:30:00,54.97,55.03,54.87,54.92,267370.0,50.1467,50.2015,50.0555,50.1011,267370.0
2017-07-10 13:00:00,54.91,55.0,54.88,54.9,313173.0,50.092,50.1741,50.0646,50.0829,313173.0
2017-07-10 13:30:00,54.91,55.08,54.91,55.04,321372.0,50.092,50.2471,50.092,50.2106,321372.0
2017-07-10 14:00:00,55.05,55.07,54.92,54.92,277169.0,50.2197,50.238,50.1011,50.1011,277169.0
2017-07-10 14:30:00,54.93,54.99,54.72,54.8,421566.0,50.1102,50.165,49.9187,49.9916,421566.0
2017-07-10 15:00:00,54.79,54.87,54.64,54.83,590829.0,49.9825,50.0555,49.8457,50.019,590829.0
2017-07-10 15:30:00,54.83,54.98,54.81,54.81,1302327.0,50.019,50.1559,50.0008,50.0008,1302327.0
2017-07-11 09:30:00,54.82,55.04,54.64,54.88,619649.0,50.0099,50.2106,49.8457,50.0646,619649.0
2017-07-11 10:00:00,54.88,55.0,54.8,54.8,402682.0,50.0646,50.1741,49.9916,49.9916,402682.0
2017-07-11 10:30:00,54.81,54.85,54.58,54.7,309707.0,50.0008,50.0373,49.791,49.9004,309707.0
2017-07-11 11:00:00,54.7,54.87,54.34,54.45,335819.0,49.9004,50.0555,49.572,49.6724,335819.0
2017-07-11 11:30:00,54.45,54.55,54.36,54.37,210488.0,49.6724,49.7636,49.5903,49.5994,210488.0
2017-07-11 12:00:00,54.37,54.49,54.3,54.41,192940.0,49.5994,49.7088,49.5355,49.6359,192940.0
2017-07-11 12:30:00,54.41,54.44,54.35,54.42,145623.0,49.6359,49.6632,49.5811,49.645,145623.0
2017-07-11 13:00:00,54.43,54.49,54.4,54.43,140519.0,49.6541,49.7088,49.6267,49.6541,140519.0
2017-07-11 13:30:00,54.43,54.6,54.4,54.51,215944.0,49.6541,49.8092,49.6267,49.7271,215944.0
2017-07-11 14:00:00,54.51,54.54,54.4,54.43,227787.0,49.7271,49.7545,49.6267,49.6541,227787.0
2017-07-11 14:30:00,54.44,54.5,54.18,54.23,364652.0,49.6632,49.718,49.426,49.4717,364652.0
2017-07-11 15:00:00,54.22,54.37,54.22,54.33,361865.0,49.4625,49.5994,49.4625,49.5629,361865.0
2017-07-11 15:30:00,54.32,54.46,54.25,54.27,989242.0,49.5538,49.6815,49.4899,49.5082,989242.0
2017-07-12 09:30:00,54.7,55.22,54.7,54.92,1379560.0,49.9004,50.3748,49.9004,50.1011,1379560.0
2017-07-12 10:00:00,54.91,55.14,54.78,55.08,842466.0,50.092,50.3018,49.9734,50.2471,842466.0
2017-07-12 10:30:00,55.08,55.17,54.86,54.91,545100.0,50.2471,50.3292,50.0464,50.092,545100.0
2017-07-12 11:00:00,54.92,55.49,54.91,55.26,1003748.0,50.1011,50.6211,50.092,50.4113,1003748.0
2017-07-12 11:30:00,55.26,55.47,55.23,55.29,718010.0,50.4113,50.6029,50.3839,50.4387,718010.0
2017-07-12 12:00:00,55.3,55.38,55.13,55.3,560356.0,50.4478,50.5208,50.2927,50.4478,560356.0
2017-07-12 12:30:00,55.3,55.44,55.23,55.43,309264.0,50.4478,50.5755,50.3839,50.5664,309264.0
2017-07-12 13:00:00,55.44,55.51,55.21,55.22,549891.0,50.5755,50.6393,50.3657,50.3748,549891.0
2017-07-12 13:30:00,55.22,55.51,55.21,55.47,500197.0,50.3748,50.6393,50.3657,50.6029,500197.0
2017-07-12 14:00:00,55.47,55.59,55.35,55.54,496215.0,50.6029,50.7123,50.4934,50.6667,496215.0
2017-07-12 14:30:00,55.53,55.56,55.41,55.48,532943.0,50.6576,50.685,50.5481,50.612,532943.0
2017-07-12 15:00:00,55.48,55.49,55.34,55.36,777878.0,50.612,50.6211,50.4843,50.5025,777878.0
2017-07-12 15:30:00,55.37,55.55,55.36,55.49,1993459.0,50.5116,50.6758,50.5025,50.6211,1993459.0
2017-07-13 09:30:00,54.58,54.78,53.82,54.27,2828268.0,49.791,49.9734,49.0976,49.5082,2828268.0
2017-07-13 10:00:00,54.27,55.03,54.22,54.26,1871358.0,49.5082,50.2015,49.4625,49.499,1871358.0
2017-07-13 10:30:00,54.27,54.93,54.19,54.77,1325931.0,49.5082,50.1102,49.4352,49.9643,1325931.0
2017-07-13 11:00:00,54.77,54.81,54.2,54.48,683684.0,49.9643,50.0008,49.4443,49.6997,683684.0
2017-07-13 11:30:00,54.48,54.5,54.08,54.12,581377.0,49.6997,49.718,49.3348,49.3713,581377.0
2017-07-13 12:00:00,54.13,54.33,53.98,54.26,612316.0,49.3804,49.5629,49.2436,49.499,612316.0
2017-07-13 12:30:00,54.26,54.43,54.07,54.43,598105.0,49.499,49.6541,49.3257,49.6541,598105.0
2017-07-13 13:00:00,54.41,54.46,54.27,54.35,288635.0,49.6359,49.6815,49.5082,49.5811,288635.0
2017-07-13 13:30:00,54.34,54.56,54.33,54.35,361102.0,49.572,49.7727,49.5629,49.5811,361102.0
2017-07-13 14:00:00,54.35,54.54,54.29,54.42,312992.0,49.5811,49.7545,49.5264,49.645,312992.0
2017-07-13 14:30:00,54.43,54.61,54.41,54.59,382946.0,49.6541,49.8183,49.6359,49.8001,382946.0
2017-07-13 15:00:00,54.58,54.61,54.45,54.54,441182.0,49.791,49.8183,49.6724,49.7545,441182.0
2017-07-13 15:30:00,54.53,54.61,54.43,54.48,1230470.0,49.7453,49.8183,49.6541,49.6997,1230470.0
2017-07-14 09:30:00,54.5,55.06,54.4,54.99,1012613.0,49.718,50.2288,49.6267,50.165,1012613.0
2017-07-14 10:00:00,54.99,55.2,54.92,55.03,612066.0,50.165,50.3566,50.1011,50.2015,612066.0
2017-07-14 10:30:00,55.04,55.06,54.93,55.03,540832.0,50.2106,50.2288,50.1102,50.2015,540832.0
2017-07-14 11:00:00,55.04,55.12,54.97,55.09,730025.0,50.2106,50.2836,50.1467,50.2562,730025.0
2017-07-14 11:30:00,55.09,55.13,54.95,55.01,496566.0,50.2562,50.2927,50.1285,50.1832,496566.0
2017-07-14 12:00:00,55.02,55.15,54.97,55.15,356703.0,50.1923,50.3109,50.1467,50.3109,356703.0
2017-07-14 12:30:00,55.16,55.27,55.06,55.09,663712.0,50.3201,50.4204,50.2288,50.2562,663712.0
2017-07-14 13:00:00,55.09,55.39,55.05,55.28,598158.0,50.2562,50.5299,50.2197,50.4295,598158.0
2017-07-14 13:30:00,55.28,55.38,55.18,55.31,453015.0,50.4295,50.5208,50.3383,50.4569,453015.0
2017-07-14 14:00:00,55.31,55.34,55.06,55.24,479525.0,50.4569,50.4843,50.2288,50.393,479525.0
2017-07-14 14:30:00,55.24,55.26,55.05,55.05,380557.0,50.393,50.4113,50.2197,50.2197,380557.0
2017-07-14 15:00:00,55.05,55.3,55.05,55.29,571843.0,50.2197,50.4478,50.2197,50.4387,571843.0
2017-07-14 15:30:00,55.28,55.38,55.11,55.13,1313811.0,50.4295,50.5208,50.2744,50.2927,1313811.0
2017-07-17 09:30:00,55.2,55.29,54.73,54.94,709578.0,50.3566,50.4387,49.9278,50.1194,709578.0
2017-07-17 10:00:00,54.92,54.94,54.67,54.68,460516.0,50.1011,50.1194,49.8731,49.8822,460516.0
2017-07-17 10:30:00,54.68,54.83,54.66,54.78,339229.0,49.8822,50.019,49.8639,49.9734,339229.0
2017-07-17 11:00:00,54.78,54.9,54.77,54.84,284559.0,49.9734,50.0829,49.9643,50.0281,284559.0
2017-07-17 11:30:00,54.84,54.92,54.79,54.85,285637.0,50.0281,50.1011,49.9825,50.0373,285637.0
2017-07-17 12:00:00,54.86,54.86,54.71,54.8,203750.0,50.0464,50.0464,49.9095,49.9916,203750.0
2017-07-17 12:30:00,54.79,54.97,54.79,54.89,172416.0,49.9825,50.1467,49.9825,50.0738,172416.0
2017-07-17 13:00:00,54.89,54.96,54.86,54.9,218680.0,50.0738,50.1376,50.0464,50.0829,218680.0
2017-07-17 13:30:00,54.9,54.97,54.84,54.91,206748.0,50.0829,50.1467,50.0281,50.092,206748.0
2017-07-17 14:00:00,54.91,54.94,54.77,54.93,263909.0,50.092,50.1194,49.9643,50.1102,263909.0
2017-07-17 14:30:00,54.92,54.98,54.87,54.9,239924.0,50.1011,50.1559,50.0555,50.0829,239924.0
2017-07-17 15:00:00,54.89,54.95,54.84,54.86,227607.0,50.0738,50.1285,50.0281,50.0464,227607.0
2017-07-17 15:30:00,54.85,54.89,54.61,54.64,892325.0,50.0373,50.0738,49.8183,49.8457,892325.0
2017-07-18 09:30:00,54.5,54.5,54.19,54.27,668208.0,49.718,49.718,49.4352,49.5082,668208.0
2017-07-18 10:00:00,54.28,54.28,53.93,54.15,618975.0,49.5173,49.5173,49.198,49.3987,618975.0
2017-07-18 10:30:00,54.15,54.26,54.03,54.14,360603.0,49.3987,49.499,49.2892,49.3896,360603.0
2017-07-18 11:00:00,54.14,54.21,54.05,54.19,573048.0,49.3896,49.4534,49.3075,49.4352,573048.0
2017-07-18 11:30:00,54.19,54.34,54.17,54.22,296910.0,49.4352,49.572,49.4169,49.4625,296910.0
2017-07-18 12:00:00,54.22,54.28,54.16,54.21,253802.0,49.4625,49.5173,49.4078,49.4534,253802.0
2017-07-18 12:30:00,54.2,54.31,54.09,54.09,263168.0,49.4443,49.5446,49.3439,49.3439,263168.0
2017-07-18 13:00:00,54.09,54.12,53.99,54.09,375269.0,49.3439,49.3713,49.2527,49.3439,375269.0
2017-07-18 13:30:00,54.08,54.13,54.02,54.12,292610.0,49.3348,49.3804,49.2801,49.3713,292610.0
2017-07-18 14:00:00,54.13,54.13,54.0,54.01,218570.0,49.3804,49.3804,49.2618,49.271,218570.0
2017-07-18 14:30:00,54.01,54.02,53.87,53.98,334905.0,49.271,49.2801,49.1432,49.2436,334905.0
2017-07-18 15:00:00,53.97,54.03,53.95,54.02,375937.0,49.2345,49.2892,49.2162,49.2801,375937.0
2017-07-18 15:30:00,54.01,54.07,53.94,53.96,907855.0,49.271,49.3257,49.2071,49.2254,907855.0
2017-07-19 09:30:00,53.77,53.96,53.1,53.83,1835723.0,49.052,49.2254,48.4408,49.1068,1835723.0
2017-07-19 10:00:00,53.83,53.93,53.74,53.79,670442.0,49.1068,49.198,49.0247,49.0703,670442.0
2017-07-19 10:30:00,53.79,54.01,53.75,53.93,638891.0,49.0703,49.271,49.0338,49.198,638891.0
2017-07-19 11:00:00,53.93,53.97,53.81,53.86,578928.0,49.198,49.2345,49.0885,49.1341,578928.0
2017-07-19 11:30:00,53.86,54.0,53.85,54.0,394030.0,49.1341,49.2618,49.125,49.2618,394030.0
2017-07-19 12:00:00,54.0,54.18,53.94,54.14,664310.0,49.2618,49.426,49.2071,49.3896,664310.0
2017-07-19 12:30:00,54.14,54.21,53.96,53.98,496200.0,49.3896,49.4534,49.2254,49.2436,496200.0
2017-07-19 13:00:00,53.98,54.2,53.96,54.13,236113.0,49.2436,49.4443,49.2254,49.3804,236113.0
2017-07-19 13:30:00,54.14,54.16,54.06,54.06,232128.0,49.3896,49.4078,49.3166,49.3166,232128.0
2017-07-19 14:00:00,54.05,54.3,54.02,54.26,409789.0,49.3075,49.5355,49.2801,49.499,409789.0
2017-07-19 14:30:00,54.25,54.34,54.12,54.14,327876.0,49.4899,49.572,49.3713,49.3896,327876.0
2017-07-19 15:00:00,54.14,54.14,53.96,53.98,461030.0,49.3896,49.3896,49.2254,49.2436,461030.0
2017-07-19 15:30:00,53.98,54.02,53.76,53.81,1475827.0,49.2436,49.2801,49.0429,49.0885,1475827.0
2017-07-20 09:30:00,53.79,53.91,53.04,53.43,885366.0,49.0703,49.1797,48.3861,48.7419,885366.0
2017-07-20 10:00:00,53.43,53.58,53.29,53.38,461198.0,48.7419,48.8787,48.6141,48.6962,461198.0
2017-07-20 10:30:00,53.38,53.38,52.99,53.27,643318.0,48.6962,48.6962,48.3405,48.5959,643318.0
2017-07-20 11:00:00,53.27,53.42,53.21,53.32,509021.0,48.5959,48.7327,48.5412,48.6415,509021.0
2017-07-20 11:30:00,53.32,53.44,53.25,53.42,296167.0,48.6415,48.751,48.5777,48.7327,296167.0
2017-07-20 12:00:00,53.42,53.42,53.3,53.33,237661.0,48.7327,48.7327,48.6233,48.6506,237661.0
2017-07-20 12:30:00,53.33,53.4,53.3,53.32,211672.0,48.6506,48.7145,48.6233,48.6415,211672.0
2017-07-20 13:00:00,53.31,53.36,53.23,53.31,286249.0,48.6324,48.678,48.5594,48.6324,286249.0
2017-07-20 13:30:00,53.31,53.33,53.11,53.14,302384.0,48.6324,48.6506,48.4499,48.4773,302384.0
2017-07-20 14:00:00,53.13,53.16,53.03,53.13,408620.0,48.4682,48.4955,48.377,48.4682,408620.0
2017-07-20 14:30:00,53.14,53.23,53.01,53.02,644217.0,48.4773,48.5594,48.3587,48.3678,644217.0
2017-07-20 15:00:00,53.03,53.13,53.0,53.07,670028.0,48.377,48.4682,48.3496,48.4134,670028.0
2017-07-20 15:30:00,53.08,53.08,52.75,52.84,1798788.0,48.4226,48.4226,48.1215,48.2036,1798788.0
2017-07-21 09:30:00,52.55,52.7,52.07,52.12,912340.0,47.9391,48.0759,47.5012,47.5468,912340.0
2017-07-21 10:00:00,52.12,52.25,52.08,52.19,424490.0,47.5468,47.6654,47.5103,47.6107,424490.0
2017-07-21 10:30:00,52.18,52.33,52.14,52.19,510675.0,47.6015,47.7384,47.565,47.6107,510675.0
2017-07-21 11:00:00,52.2,52.33,52.1,52.31,533514.0,47.6198,47.7384,47.5286,47.7201,533514.0
2017-07-21 11:30:00,52.31,52.45,52.26,52.37,399549.0,47.7201,47.8478,47.6745,47.7749,399549.0
2017-07-21 12:00:00,52.38,52.39,52.19,52.25,246538.0,47.784,47.7931,47.6107,47.6654,246538.0
2017-07-21 12:30:00,52.25,52.31,52.18,52.2,344906.0,47.6654,47.7201,47.6015,47.6198,344906.0
2017-07-21 13:00:00,52.2,52.27,52.15,52.16,299751.0,47.6198,47.6836,47.5742,47.5833,299751.0
2017-07-21 13:30:00,52.16,52.29,52.15,52.21,325240.0,47.5833,47.7019,47.5742,47.6289,325240.0
2017-07-21 14:00:00,52.22,52.27,52.16,52.2,268556.0,47.638,47.6836,47.5833,47.6198,268556.0
2017-07-21 14:30:00,52.21,52.32,52.16,52.32,363378.0,47.6289,47.7293,47.5833,47.7293,363378.0
2017-07-21 15:00:00,52.32,52.41,52.25,52.27,390730.0,47.7293,47.8114,47.6654,47.6836,390730.0
2017-07-21 15:30:00,52.28,52.34,52.21,52.27,1063799.0,47.6928,47.7475,47.6289,47.6836,1063799.0
2017-07-24 09:30:00,52.26,52.4,52.03,52.35,492555.0,47.6745,47.8022,47.4647,47.7566,492555.0
2017-07-24 10:00:00,52.35,52.41,52.26,52.39,429748.0,47.7566,47.8114,47.6745,47.7931,429748.0
2017-07-24 10:30:00,52.38,52.39,52.19,52.22,385073.0,47.784,47.7931,47.6107,47.638,385073.0
2017-07-24 11:00:00,52.22,52.24,51.95,51.99,338480.0,47.638,47.6563,47.3917,47.4282,338480.0
2017-07-24 11:30:00,52.0,52.06,51.92,51.93,206135.0,47.4373,47.4921,47.3643,47.3735,206135.0
2017-07-24 12:00:00,51.94,51.97,51.68,51.71,375255.0,47.3826,47.41,47.1454,47.1728,375255.0
2017-07-24 12:30:00,51.7,51.73,51.61,51.69,324263.0,47.1637,47.191,47.0816,47.1545,324263.0
2017-07-24 13:00:00,51.69,51.71,51.62,51.7,479917.0,47.1545,47.1728,47.0907,47.1637,479917.0
2017-07-24 13:30:00,51.71,51.79,51.66,51.71,428010.0,47.1728,47.2458,47.1272,47.1728,428010.0
2017-07-24 14:00:00,51.71,51.79,51.68,51.7,231259.0,47.1728,47.2458,47.1454,47.1637,231259.0
2017-07-24 14:30:00,51.7,51.77,51.61,51.63,341730.0,47.1637,47.2275,47.0816,47.0998,341730.0
2017-07-24 15:00:00,51.63,51.68,51.42,51.51,584513.0,47.0998,47.1454,46.9082,46.9903,584513.0
2017-07-24 15:30:00,51.51,51.55,51.42,51.53,986278.0,46.9903,47.0268,46.9082,47.0086,986278.0
2017-07-25 09:30:00,51.92,52.21,51.6,51.66,482423.0,47.3643,47.6289,47.0724,47.1272,482423.0
2017-07-25 10:00:00,51.68,51.71,51.59,51.71,268380.0,47.1454,47.1728,47.0633,47.1728,268380.0
2017-07-25 10:30:00,51.71,51.81,51.7,51.75,284936.0,47.1728,47.264,47.1637,47.2093,284936.0
2017-07-25 11:00:00,51.75,51.87,51.73,51.84,321934.0,47.2093,47.3187,47.191,47.2914,321934.0
2017-07-25 11:30:00,51.83,51.84,51.57,51.61,411171.0,47.2822,47.2914,47.0451,47.0816,411171.0
2017-07-25 12:00:00,51.6,51.65,51.44,51.49,281220.0,47.0724,47.118,46.9265,46.9721,281220.0
2017-07-25 12:30:00,51.49,51.52,51.38,51.43,192953.0,46.9721,46.9994,46.8717,46.9173,192953.0
2017-07-25 13:00:00,51.42,51.44,51.25,51.27,278847.0,46.9082,46.9265,46.7531,46.7714,278847.0
2017-07-25 13:30:00,51.27,51.32,51.25,51.26,254473.0,46.7714,46.817,46.7531,46.7623,254473.0
2017-07-25 14:00:00,51.26,51.3,51.23,51.25,222058.0,46.7623,46.7988,46.7349,46.7531,222058.0
2017-07-25 14:30:00,51.24,51.29,51.18,51.23,229548.0,46.744,46.7896,46.6893,46.7349,229548.0
2017-07-25 15:00:00,51.23,51.28,51.21,51.26,254601.0,46.7349,46.7805,46.7166,46.7623,254601.0
2017-07-25 15:30:00,51.26,51.28,51.08,51.15,905757.0,46.7623,46.7805,46.5981,46.6619,905757.0
2017-07-26 09:30:00,51.17,51.27,50.82,51.11,529782.0,46.6802,46.7714,46.3609,46.6254,529782.0
2017-07-26 10:00:00,51.1,51.12,50.83,50.91,676154.0,46.6163,46.6345,46.37,46.443,676154.0
2017-07-26 10:30:00,50.91,50.97,50.67,50.72,433673.0,46.443,46.4977,46.224,46.2696,433673.0
2017-07-26 11:00:00,50.72,50.82,50.67,50.67,538009.0,46.2696,46.3609,46.224,46.224,538009.0
2017-07-26 11:30:00,50.68,50.75,50.63,50.71,477743.0,46.2332,46.297,46.1875,46.2605,477743.0
2017-07-26 12:00:00,50.71,51.21,50.69,51.2,769961.0,46.2605,46.7166,46.2423,46.7075,769961.0
2017-07-26 12:30:00,51.2,51.23,51.04,51.11,300189.0,46.7075,46.7349,46.5616,46.6254,300189.0
2017-07-26 13:00:00,51.11,51.16,51.03,51.11,293295.0,46.6254,46.671,46.5524,46.6254,293295.0
2017-07-26 13:30:00,51.12,51.17,50.91,50.93,391031.0,46.6345,46.6802,46.443,46.4612,391031.0
2017-07-26 14:00:00,50.93,51.04,50.8,50.96,674489.0,46.4612,46.5616,46.3426,46.4886,674489.0
2017-07-26 14:30:00,50.96,51.05,50.82,50.88,547694.0,46.4886,46.5707,46.3609,46.4156,547694.0
2017-07-26 15:00:00,50.88,50.98,50.85,50.97,426152.0,46.4156,46.5068,46.3882,46.4977,426152.0
2017-07-26 15:30:00,50.97,51.15,50.93,51.13,981753.0,46.4977,46.6619,46.4612,46.6437,981753.0
2017-07-27 09:30:00,50.4,50.51,49.53,50.47,2260449.0,45.9777,46.0781,45.1841,46.0416,2260449.0
2017-07-27 10:00:00,50.48,50.98,50.41,50.71,1190847.0,46.0507,46.5068,45.9868,46.2605,1190847.0
2017-07-27 10:30:00,50.71,50.9,50.67,50.87,588208.0,46.2605,46.4338,46.224,46.4065,588208.0
2017-07-27 11:00:00,50.87,50.98,50.76,50.86,691625.0,46.4065,46.5068,46.3061,46.3974,691625.0
2017-07-27 11:30:00,50.86,50.9,50.7,50.7,461865.0,46.3974,46.4338,46.2514,46.2514,461865.0
2017-07-27 12:00:00,50.7,50.8,50.69,50.77,350937.0,46.2514,46.3426,46.2423,46.3153,350937.0
2017-07-27 12:30:00,50.77,50.78,50.62,50.63,651087.0,46.3153,46.3244,46.1784,46.1875,651087.0
2017-07-27 13:00:00,50.64,50.64,49.99,50.07,688928.0,46.1967,46.1967,45.6037,45.6767,688928.0
2017-07-27 13:30:00,50.06,50.13,49.92,50.09,635604.0,45.6676,45.7314,45.5398,45.6949,635604.0
2017-07-27 14:00:00,50.09,50.13,49.84,49.86,563783.0,45.6949,45.7314,45.4669,45.4851,563783.0
2017-07-27 14:30:00,49.86,49.98,49.72,49.76,744990.0,45.4851,45.5946,45.3574,45.3939,744990.0
2017-07-27 15:00:00,49.75,49.88,49.69,49.88,779907.0,45.3848,45.5033,45.33,45.5033,779907.0
2017-07-27 15:30:00,49.88,50.1,49.83,50.1,1316733.0,45.5033,45.704,45.4577,45.704,1316733.0
2017-07-28 09:30:00,49.98,50.27,49.8,49.9,1031006.0,45.5946,45.8591,45.4304,45.5216,1031006.0
2017-07-28 10:00:00,49.91,50.06,49.88,50.0,447851.0,45.5307,45.6676,45.5033,45.6128,447851.0
2017-07-28 10:30:00,50.0,50.07,49.8,49.83,535029.0,45.6128,45.6767,45.4304,45.4577,535029.0
2017-07-28 11:00:00,49.83,49.92,49.6,49.67,593517.0,45.4577,45.5398,45.2479,45.3118,593517.0
2017-07-28 11:30:00,49.67,49.82,49.64,49.66,355775.0,45.3118,45.4486,45.2844,45.3027,355775.0
2017-07-28 12:00:00,49.67,49.85,49.66,49.83,516880.0,45.3118,45.476,45.3027,45.4577,516880.0
2017-07-28 12:30:00,49.83,49.91,49.71,49.72,358315.0,45.4577,45.5307,45.3483,45.3574,358315.0
2017-07-28 13:00:00,49.73,49.78,49.46,49.48,594832.0,45.3665,45.4121,45.1202,45.1384,594832.0
2017-07-28 13:30:00,49.46,49.53,49.4,49.51,282203.0,45.1202,45.1841,45.0655,45.1658,282203.0
2017-07-28 14:00:00,49.5,49.85,49.45,49.84,767821.0,45.1567,45.476,45.1111,45.4669,767821.0
2017-07-28 14:30:00,49.86,50.23,49.74,50.18,662948.0,45.4851,45.8226,45.3756,45.777,662948.0
2017-07-28 15:00:00,50.17,50.21,49.98,50.15,444734.0,45.7679,45.8044,45.5946,45.7497,444734.0
2017-07-28 15:30:00,50.16,50.38,50.12,50.33,1189747.0,45.7588,45.9595,45.7223,45.9139,1189747.0
2017-07-31 09:30:00,50.47,50.7,49.91,49.94,705671.0,46.0416,46.2514,45.5307,45.5581,705671.0
2017-07-31 10:00:00,49.95,50.1,49.85,50.06,445314.0,45.5672,45.704,45.476,45.6676,445314.0
2017-07-31 10:30:00,50.06,50.07,49.63,49.72,918721.0,45.6676,45.6767,45.2753,45.3574,918721.0
2017-07-31 11:00:00,49.72,49.72,49.45,49.45,789225.0,45.3574,45.3574,45.1111,45.1111,789225.0
2017-07-31 11:30:00,49.46,49.55,49.36,49.48,558185.0,45.1202,45.2023,45.029,45.1384,558185.0
2017-07-31 12:00:00,49.48,49.6,49.41,49.44,466219.0,45.1384,45.2479,45.0746,45.102,466219.0
2017-07-31 12:30:00,49.44,49.51,49.36,49.42,407242.0,45.102,45.1658,45.029,45.0837,407242.0
2017-07-31 13:00:00,49.41,49.47,49.26,49.33,456444.0,45.0746,45.1293,44.9377,45.0016,456444.0
2017-07-31 13:30:00,49.34,49.44,49.31,49.43,406629.0,45.0107,45.102,44.9834,45.0928,406629.0
2017-07-31 14:00:00,49.42,49.55,49.41,49.53,469512.0,45.0837,45.2023,45.0746,45.1841,469512.0
2017-07-31 14:30:00,49.53,49.61,49.51,49.58,533746.0,45.1841,45.257,45.1658,45.2297,533746.0
2017-07-31 15:00:00,49.58,49.62,49.52,49.56,506821.0,45.2297,45.2662,45.1749,45.2114,506821.0
2017-07-31 15:30:00,49.55,49.59,49.33,49.36,1388874.0,45.2023,45.2388,45.0016,45.029,1388874.0
2017-08-01 09:30:00,49.78,50.2,49.78,49.93,959468.0,45.4121,45.7953,45.4121,45.549,959468.0
2017-08-01 10:00:00,49.91,49.98,49.64,49.71,509124.0,45.5307,45.5946,45.2844,45.3483,509124.0
2017-08-01 10:30:00,49.71,49.79,49.61,49.61,318581.0,45.3483,45.4212,45.257,45.257,318581.0
2017-08-01 11:00:00,49.6,49.73,49.37,49.4,516314.0,45.2479,45.3665,45.0381,45.0655,516314.0
2017-08-01 11:30:00,49.41,49.51,49.26,49.35,572131.0,45.0746,45.1658,44.9377,45.0199,572131.0
2017-08-01 12:00:00,49.36,49.52,49.33,49.45,392609.0,45.029,45.1749,45.0016,45.1111,392609.0
2017-08-01 12:30:00,49.45,49.55,49.41,49.54,334431.0,45.1111,45.2023,45.0746,45.1932,334431.0
2017-08-01 13:00:00,49.53,49.85,49.5,49.85,479092.0,45.1841,45.476,45.1567,45.476,479092.0
2017-08-01 13:30:00,49.85,49.85,49.69,49.72,394947.0,45.476,45.476,45.33,45.3574,394947.0
2017-08-01 14:00:00,49.73,49.86,49.72,49.78,409964.0,45.3665,45.4851,45.3574,45.4121,409964.0
2017-08-01 14:30:00,49.78,49.81,49.63,49.66,395290.0,45.4121,45.4395,45.2753,45.3027,395290.0
2017-08-01 15:00:00,49.66,49.94,49.65,49.91,521236.0,45.3027,45.5581,45.2935,45.5307,521236.0
2017-08-01 15:30:00,49.91,50.09,49.86,50.06,1273459.0,45.5307,45.6949,45.4851,45.6676,1273459.0
2017-08-02 09:30:00,50.01,50.3,49.93,50.03,477484.0,45.6219,45.8865,45.549,45.6402,477484.0
2017-08-02 10:00:00,50.01,50.01,49.71,49.71,346937.0,45.6219,45.6219,45.3483,45.3483,346937.0
2017-08-02 10:30:00,49.71,49.9,49.5,49.54,423508.0,45.3483,45.5216,45.1567,45.1932,423508.0
2017-08-02 11:00:00,49.54,49.86,49.48,49.83,472326.0,45.1932,45.4851,45.1384,45.4577,472326.0
2017-08-02 11:30:00,49.83,50.02,49.83,49.93,275393.0,45.4577,45.6311,45.4577,45.549,275393.0
2017-08-02 12:00:00,49.93,49.95,49.82,49.84,178487.0,45.549,45.5672,45.4486,45.4669,178487.0
2017-08-02 12:30:00,49.83,49.87,49.74,49.87,133343.0,45.4577,45.4942,45.3756,45.4942,133343.0
2017-08-02 13:00:00,49.86,49.98,49.82,49.97,147158.0,45.4851,45.5946,45.4486,45.5854,147158.0
2017-08-02 13:30:00,49.97,50.04,49.92,50.0,222362.0,45.5854,45.6493,45.5398,45.6128,222362.0
2017-08-02 14:00:00,50.0,50.07,49.92,49.93,270956.0,45.6128,45.6767,45.5398,45.549,270956.0
2017-08-02 14:30:00,49.93,50.1,49.92,50.02,563753.0,45.549,45.704,45.5398,45.6311,563753.0
2017-08-02 15:00:00,50.03,50.07,49.93,49.98,184026.0,45.6402,45.6767,45.549,45.5946,184026.0
2017-08-02 15:30:00,49.99,50.03,49.88,50.01,628610.0,45.6037,45.6402,45.5033,45.6219,628610.0
2017-08-03 09:30:00,50.12,50.43,49.93,50.33,652396.0,45.7223,46.0051,45.549,45.9139,652396.0
2017-08-03 10:00:00,50.31,50.74,50.29,50.63,609561.0,45.8956,46.2879,45.8774,46.1875,609561.0
2017-08-03 10:30:00,50.63,50.71,50.43,50.48,324112.0,46.1875,46.2605,46.0051,46.0507,324112.0
2017-08-03 11:00:00,50.48,50.52,50.18,50.2,325713.0,46.0507,46.0872,45.777,45.7953,325713.0
2017-08-03 11:30:00,50.21,50.38,50.17,50.24,247233.0,45.8044,45.9595,45.7679,45.8318,247233.0
2017-08-03 12:00:00,50.23,50.32,50.19,50.31,233637.0,45.8226,45.9047,45.7861,45.8956,233637.0
2017-08-03 12:30:00,50.31,50.32,50.17,50.26,136985.0,45.8956,45.9047,45.7679,45.85,136985.0
2017-08-03 13:00:00,50.25,50.33,50.23,50.33,142757.0,45.8409,45.9139,45.8226,45.9139,142757.0
2017-08-03 13:30:00,50.32,50.53,50.28,50.49,291547.0,45.9047,46.0963,45.8682,46.0598,291547.0
2017-08-03 14:00:00,50.48,50.5,50.36,50.46,226588.0,46.0507,46.0689,45.9412,46.0325,226588.0
2017-08-03 14:30:00,50.46,50.53,50.45,50.51,255490.0,46.0325,46.0963,46.0233,46.0781,255490.0
2017-08-03 15:00:00,50.51,50.57,50.46,50.56,293606.0,46.0781,46.1328,46.0325,46.1237,293606.0
2017-08-03 15:30:00,50.55,50.58,50.38,50.57,741841.0,46.1146,46.1419,45.9595,46.1328,741841.0
2017-08-04 09:30:00,50.74,50.8,50.44,50.46,396398.0,46.2879,46.3426,46.0142,46.0325,396398.0
2017-08-04 10:00:00,50.45,50.59,50.33,50.59,393173.0,46.0233,46.151,45.9139,46.151,393173.0
2017-08-04 10:30:00,50.59,50.62,50.44,50.5,207921.0,46.151,46.1784,46.0142,46.0689,207921.0
2017-08-04 11:00:00,50.51,50.65,50.49,50.5,286948.0,46.0781,46.2058,46.0598,46.0689,286948.0
2017-08-04 11:30:00,50.5,50.66,50.39,50.62,510820.0,46.0689,46.2149,45.9686,46.1784,510820.0
2017-08-04 12:00:00,50.62,50.62,50.49,50.54,234934.0,46.1784,46.1784,46.0598,46.1054,234934.0
2017-08-04 12:30:00,50.55,50.63,50.53,50.58,168195.0,46.1146,46.1875,46.0963,46.1419,168195.0
2017-08-04 13:00:00,50.58,50.74,50.58,50.66,197703.0,46.1419,46.2879,46.1419,46.2149,197703.0
2017-08-04 13:30:00,50.66,50.78,50.66,50.69,148066.0,46.2149,46.3244,46.2149,46.2423,148066.0
2017-08-04 14:00:00,50.69,50.7,50.55,50.55,138637.0,46.2423,46.2514,46.1146,46.1146,138637.0
2017-08-04 14:30:00,50.55,50.67,50.54,50.59,171213.0,46.1146,46.224,46.1054,46.151,171213.0
2017-08-04 15:00:00,50.6,50.7,50.58,50.62,221478.0,46.1602,46.2514,46.1419,46.1784,221478.0
2017-08-04 15:30:00,50.62,50.66,50.54,50.59,646671.0,46.1784,46.2149,46.1054,46.151,646671.0
2017-08-07 09:30:00,51.22,51.55,51.07,51.2,1096198.0,46.7258,47.0268,46.5889,46.7075,1096198.0
2017-08-07 10:00:00,51.2,51.29,50.9,51.09,616140.0,46.7075,46.7896,46.4338,46.6072,616140.0
2017-08-07 10:30:00,51.09,51.1,50.92,50.98,360496.0,46.6072,46.6163,46.4521,46.5068,360496.0
2017-08-07 11:00:00,50.98,51.07,50.96,50.98,362739.0,46.5068,46.5889,46.4886,46.5068,362739.0
2017-08-07 11:30:00,50.98,51.01,50.92,50.98,220941.0,46.5068,46.5342,46.4521,46.5068,220941.0
2017-08-07 12:00:00,50.98,51.02,50.9,50.95,229343.0,46.5068,46.5433,46.4338,46.4795,229343.0
2017-08-07 12:30:00,50.94,51.04,50.91,50.99,242117.0,46.4703,46.5616,46.443,46.516,242117.0
2017-08-07 13:00:00,50.99,51.0,50.86,50.88,206054.0,46.516,46.5251,46.3974,46.4156,206054.0
2017-08-07 13:30:00,50.88,50.89,50.8,50.84,225348.0,46.4156,46.4247,46.3426,46.3791,225348.0
2017-08-07 14:00:00,50.84,50.84,50.72,50.75,196545.0,46.3791,46.3791,46.2696,46.297,196545.0
2017-08-07 14:30:00,50.74,50.8,50.69,50.73,301012.0,46.2879,46.3426,46.2423,46.2788,301012.0
2017-08-07 15:00:00,50.73,50.86,50.7,50.83,349108.0,46.2788,46.3974,46.2514,46.37,349108.0
2017-08-07 15:30:00,50.84,50.87,50.69,50.75,837474.0,46.3791,46.4065,46.2423,46.297,837474.0
2017-08-08 09:30:00,50.75,50.82,50.44,50.64,409541.0,46.297,46.3609,46.0142,46.1967,409541.0
2017-08-08 10:00:00,50.65,50.74,50.58,50.66,413233.0,46.2058,46.2879,46.1419,46.2149,413233.0
2017-08-08 10:30:00,50.66,50.8,50.61,50.75,349112.0,46.2149,46.3426,46.1693,46.297,349112.0
2017-08-08 11:00:00,50.75,50.85,50.68,50.72,343779.0,46.297,46.3882,46.2332,46.2696,343779.0
2017-08-08 11:30:00,50.72,50.92,50.71,50.89,418703.0,46.2696,46.4521,46.2605,46.4247,418703.0
2017-08-08 12:00:00,50.89,51.04,50.81,50.82,368482.0,46.4247,46.5616,46.3517,46.3609,368482.0
2017-08-08 12:30:00,50.83,50.94,50.76,50.76,191985.0,46.37,46.4703,46.3061,46.3061,191985.0
2017-08-08 13:00:00,50.76,50.77,50.68,50.69,192856.0,46.3061,46.3153,46.2332,46.2423,192856.0
2017-08-08 13:30:00,50.69,50.73,50.62,50.63,218281.0,46.2423,46.2788,46.1784,46.1875,218281.0
2017-08-08 14:00:00,50.64,50.68,50.58,50.64,225579.0,46.1967,46.2332,46.1419,46.1967,225579.0
2017-08-08 14:30:00,50.64,50.68,50.56,50.62,221183.0,46.1967,46.2332,46.1237,46.1784,221183.0
2017-08-08 15:00:00,50.62,50.62,50.31,50.41,800988.0,46.1784,46.1784,45.8956,45.9868,800988.0
2017-08-08 15:30:00,50.4,50.42,50.23,50.3,1011780.0,45.9777,45.996,45.8226,45.8865,1011780.0
2017-08-09 09:30:00,49.98,50.07,49.61,49.83,1050049.0,45.5946,45.6767,45.257,45.4577,1050049.0
2017-08-09 10:00:00,49.83,49.96,49.66,49.68,495812.0,45.4577,45.5763,45.3027,45.3209,495812.0
2017-08-09 10:30:00,49.67,49.9,49.66,49.88,366679.0,45.3118,45.5216,45.3027,45.5033,366679.0
2017-08-09 11:00:00,49.89,49.98,49.8,49.93,375878.0,45.5125,45.5946,45.4304,45.549,375878.0
2017-08-09 11:30:00,49.93,49.95,49.83,49.91,268543.0,45.549,45.5672,45.4577,45.5307,268543.0
2017-08-09 12:00:00,49.91,49.93,49.79,49.79,264257.0,45.5307,45.549,45.4212,45.4212,264257.0
2017-08-09 12:30:00,49.8,49.83,49.69,49.73,303264.0,45.4304,45.4577,45.33,45.3665,303264.0
2017-08-09 13:00:00,49.74,49.83,49.73,49.76,236623.0,45.3756,45.4577,45.3665,45.3939,236623.0
2017-08-09 13:30:00,49.76,49.76,49.51,49.53,377395.0,45.3939,45.3939,45.1658,45.1841,377395.0
2017-08-09 14:00:00,49.53,49.64,49.5,49.58,531509.0,45.1841,45.2844,45.1567,45.2297,531509.0
2017-08-09 14:30:00,49.58,49.63,49.53,49.59,301656.0,45.2297,45.2753,45.1841,45.2388,301656.0
2017-08-09 15:00:00,49.59,49.61,49.51,49.6,417122.0,45.2388,45.257,45.1658,45.2479,417122.0
2017-08-09 15:30:00,49.6,49.7,49.59,49.66,900282.0,45.2479,45.3391,45.2388,45.3027,900282.0
2017-08-10 09:30:00,49.57,49.65,49.36,49.43,636149.0,45.2205,45.2935,45.029,45.0928,636149.0
2017-08-10 10:00:00,49.43,49.45,49.16,49.32,729416.0,45.0928,45.1111,44.8465,44.9925,729416.0
2017-08-10 10:30:00,49.33,49.57,49.21,49.4,604159.0,45.0016,45.2205,44.8921,45.0655,604159.0
2017-08-10 11:00:00,49.39,49.46,49.25,49.32,423353.0,45.0563,45.1202,44.9286,44.9925,423353.0
2017-08-10 11:30:00,49.33,49.46,49.28,49.34,387102.0,45.0016,45.1202,44.956,45.0107,387102.0
2017-08-10 12:00:00,49.34,49.4,49.2,49.21,325578.0,45.0107,45.0655,44.883,44.8921,325578.0
2017-08-10 12:30:00,49.21,49.36,49.1,49.36,401553.0,44.8921,45.029,44.7918,45.029,401553.0
2017-08-10 13:00:00,49.35,49.42,49.3,49.34,365352.0,45.0199,45.0837,44.9742,45.0107,365352.0
2017-08-10 13:30:00,49.34,49.41,49.21,49.28,286063.0,45.0107,45.0746,44.8921,44.956,286063.0
2017-08-10 14:00:00,49.28,49.4,49.24,49.39,357324.0,44.956,45.0655,44.9195,45.0563,357324.0
2017-08-10 14:30:00,49.39,49.52,49.35,49.38,350171.0,45.0563,45.1749,45.0199,45.0472,350171.0
2017-08-10 15:00:00,49.38,49.41,49.17,49.22,598803.0,45.0472,45.0746,44.8556,44.9013,598803.0
2017-08-10 15:30:00,49.23,49.24,48.98,49.03,1398518.0,44.9104,44.9195,44.6823,44.7279,1398518.0
2017-08-11 09:30:00,48.95,49.0,48.46,48.7,1081753.0,44.6549,44.7006,44.2079,44.4269,1081753.0
2017-08-11 10:00:00,48.7,49.3,48.66,49.25,655307.0,44.4269,44.9742,44.3904,44.9286,655307.0
2017-08-11 10:30:00,49.25,49.38,49.1,49.25,354325.0,44.9286,45.0472,44.7918,44.9286,354325.0
2017-08-11 11:00:00,49.24,49.37,49.13,49.16,269589.0,44.9195,45.0381,44.8192,44.8465,269589.0
2017-08-11 11:30:00,49.17,49.25,49.11,49.19,247844.0,44.8556,44.9286,44.8009,44.8739,247844.0
2017-08-11 12:00:00,49.19,49.29,49.13,49.16,264388.0,44.8739,44.9651,44.8192,44.8465,264388.0
2017-08-11 12:30:00,49.17,49.28,49.17,49.25,175845.0,44.8556,44.956,44.8556,44.9286,175845.0
2017-08-11 13:00:00,49.25,49.37,49.24,49.28,170909.0,44.9286,45.0381,44.9195,44.956,170909.0
2017-08-11 13:30:00,49.29,49.43,49.28,49.36,227449.0,44.9651,45.0928,44.956,45.029,227449.0
2017-08-11 14:00:00,49.36,49.42,49.25,49.25,190855.0,45.029,45.0837,44.9286,44.9286,190855.0
2017-08-11 14:30:00,49.26,49.26,49.09,49.18,374049.0,44.9377,44.9377,44.7827,44.8648,374049.0
2017-08-11 15:00:00,49.18,49.4,49.18,49.39,388232.0,44.8648,45.0655,44.8648,45.0563,388232.0
2017-08-11 15:30:00,49.4,49.58,49.37,49.49,1144348.0,45.0655,45.2297,45.0381,45.1476,1144348.0
2017-08-14 09:30:00,49.99,50.19,49.83,49.98,584830.0,45.6037,45.7861,45.4577,45.5946,584830.0
2017-08-14 10:00:00,49.98,49.98,49.66,49.86,472742.0,45.5946,45.5946,45.3027,45.4851,472742.0
2017-08-14 10:30:00,49.85,50.03,49.77,49.98,288981.0,45.476,45.6402,45.403,45.5946,288981.0
2017-08-14 11:00:00,49.98,50.01,49.87,49.94,222176.0,45.5946,45.6219,45.4942,45.5581,222176.0
2017-08-14 11:30:00,49.94,50.14,49.93,50.14,284836.0,45.5581,45.7405,45.549,45.7405,284836.0
2017-08-14 12:00:00,50.15,50.19,50.08,50.14,243131.0,45.7497,45.7861,45.6858,45.7405,243131.0
2017-08-14 12:30:00,50.14,50.24,50.09,50.17,181217.0,45.7405,45.8318,45.6949,45.7679,181217.0
2017-08-14 13:00:00,50.18,50.24,50.03,50.05,161931.0,45.777,45.8318,45.6402,45.6584,161931.0
2017-08-14 13:30:00,50.05,50.15,50.04,50.15,253308.0,45.6584,45.7497,45.6493,45.7497,253308.0
2017-08-14 14:00:00,50.15,50.18,50.08,50.14,135774.0,45.7497,45.777,45.6858,45.7405,135774.0
2017-08-14 14:30:00,50.15,50.16,50.04,50.11,232587.0,45.7497,45.7588,45.6493,45.7132,232587.0
2017-08-14 15:00:00,50.11,50.14,50.08,50.14,172927.0,45.7132,45.7405,45.6858,45.7405,172927.0
2017-08-14 15:30:00,50.14,50.17,50.02,50.06,792822.0,45.7405,45.7679,45.6311,45.6676,792822.0
2017-08-15 09:30:00,50.25,50.33,50.11,50.17,497599.0,45.8409,45.9139,45.7132,45.7679,497599.0
2017-08-15 10:00:00,50.15,50.2,49.94,49.96,378173.0,45.7497,45.7953,45.5581,45.5763,378173.0
2017-08-15 10:30:00,49.96,50.13,49.93,50.0,306024.0,45.5763,45.7314,45.549,45.6128,306024.0
2017-08-15 11:00:00,50.01,50.03,49.96,50.03,183781.0,45.6219,45.6402,45.5763,45.6402,183781.0
2017-08-15 11:30:00,50.03,50.07,49.94,49.95,165633.0,45.6402,45.6767,45.5581,45.5672,165633.0
2017-08-15 12:00:00,49.95,50.12,49.93,50.1,147176.0,45.5672,45.7223,45.549,45.704,147176.0
2017-08-15 12:30:00,50.1,50.1,49.99,50.02,160808.0,45.704,45.704,45.6037,45.6311,160808.0
2017-08-15 13:00:00,50.02,50.05,49.94,49.97,153484.0,45.6311,45.6584,45.5581,45.5854,153484.0
2017-08-15 13:30:00,49.97,50.01,49.92,49.95,185398.0,45.5854,45.6219,45.5398,45.5672,185398.0
2017-08-15 14:00:00,49.95,50.01,49.89,50.0,170641.0,45.5672,45.6219,45.5125,45.6128,170641.0
2017-08-15 14:30:00,49.99,50.01,49.92,49.93,189773.0,45.6037,45.6219,45.5398,45.549,189773.0
2017-08-15 15:00:00,49.93,49.98,49.88,49.9,255865.0,45.549,45.5946,45.5033,45.5216,255865.0
2017-08-15 15:30:00,49.9,49.95,49.86,49.92,749636.0,45.5216,45.5672,45.4851,45.5398,749636.0
2017-08-16 09:30:00,50.24,50.38,50.09,50.26,361670.0,45.8318,45.9595,45.6949,45.85,361670.0
2017-08-16 10:00:00,50.25,50.3,50.2,50.28,160925.0,45.8409,45.8865,45.7953,45.8682,160925.0
2017-08-16 10:30:00,50.27,50.43,50.22,50.36,317817.0,45.8591,46.0051,45.8135,45.9412,317817.0
2017-08-16 11:00:00,50.35,50.43,50.33,50.37,172251.0,45.9321,46.0051,45.9139,45.9504,172251.0
2017-08-16 11:30:00,50.36,50.49,50.36,50.44,214775.0,45.9412,46.0598,45.9412,46.0142,214775.0
2017-08-16 12:00:00,50.45,50.5,50.37,50.45,207326.0,46.0233,46.0689,45.9504,46.0233,207326.0
2017-08-16 12:30:00,50.46,50.46,50.35,50.39,220788.0,46.0325,46.0325,45.9321,45.9686,220788.0
2017-08-16 13:00:00,50.39,50.4,50.14,50.16,240357.0,45.9686,45.9777,45.7405,45.7588,240357.0
2017-08-16 13:30:00,50.16,50.34,50.12,50.32,212333.0,45.7588,45.923,45.7223,45.9047,212333.0
2017-08-16 14:00:00,50.31,50.42,50.18,50.24,187722.0,45.8956,45.996,45.777,45.8318,187722.0
2017-08-16 14:30:00,50.24,50.3,50.17,50.26,167035.0,45.8318,45.8865,45.7679,45.85,167035.0
2017-08-16 15:00:00,50.27,50.28,50.16,50.25,189666.0,45.8591,45.8682,45.7588,45.8409,189666.0
2017-08-16 15:30:00,50.25,50.26,50.07,50.13,599843.0,45.8409,45.85,45.6767,45.7314,599843.0
2017-08-17 09:30:00,50.02,50.15,49.97,50.0,576749.0,45.6311,45.7497,45.5854,45.6128,576749.0
2017-08-17 10:00:00,50.0,50.07,49.64,49.72,518671.0,45.6128,45.6767,45.2844,45.3574,518671.0
2017-08-17 10:30:00,49.72,49.85,49.5,49.61,324281.0,45.3574,45.476,45.1567,45.257,324281.0
2017-08-17 11:00:00,49.62,49.8,49.49,49.51,340344.0,45.2662,45.4304,45.1476,45.1658,340344.0
2017-08-17 11:30:00,49.52,49.55,49.14,49.16,441259.0,45.1749,45.2023,44.8283,44.8465,441259.0
2017-08-17 12:00:00,49.16,49.33,48.98,49.08,453000.0,44.8465,45.0016,44.6823,44.7735,453000.0
2017-08-17 12:30:00,49.08,49.09,48.77,48.8,575775.0,44.7735,44.7827,44.4907,44.5181,575775.0
2017-08-17 13:00:00,48.8,48.8,48.58,48.61,417456.0,44.5181,44.5181,44.3174,44.3448,417456.0
2017-08-17 13:30:00,48.6,48.72,48.39,48.47,527178.0,44.3357,44.4451,44.1441,44.2171,527178.0
2017-08-17 14:00:00,48.48,48.49,48.16,48.31,702998.0,44.2262,44.2353,43.9343,44.0711,702998.0
2017-08-17 14:30:00,48.31,48.39,48.1,48.13,701218.0,44.0711,44.1441,43.8795,43.9069,701218.0
2017-08-17 15:00:00,48.13,48.13,47.78,47.82,1253454.0,43.9069,43.9069,43.5876,43.6241,1253454.0
2017-08-17 15:30:00,47.82,48.0,47.51,47.54,2760233.0,43.6241,43.7883,43.3413,43.3687,2760233.0
2017-08-18 09:30:00,47.72,48.12,47.3,47.49,1777499.0,43.5329,43.8978,43.1497,43.3231,1777499.0
2017-08-18 10:00:00,47.5,47.91,47.4,47.77,1005742.0,43.3322,43.7062,43.241,43.5785,1005742.0
2017-08-18 10:30:00,47.76,47.84,47.64,47.75,412873.0,43.5694,43.6423,43.4599,43.5602,412873.0
2017-08-18 11:00:00,47.75,47.92,47.53,47.92,476643.0,43.5602,43.7153,43.3595,43.7153,476643.0
2017-08-18 11:30:00,47.92,48.11,47.83,48.01,474890.0,43.7153,43.8887,43.6332,43.7974,474890.0
2017-08-18 12:00:00,48.01,48.02,47.83,48.0,292643.0,43.7974,43.8065,43.6332,43.7883,292643.0
2017-08-18 12:30:00,48.0,48.05,47.84,47.85,304253.0,43.7883,43.8339,43.6423,43.6515,304253.0
2017-08-18 13:00:00,47.86,47.95,47.78,47.8,327421.0,43.6606,43.7427,43.5876,43.6059,327421.0
2017-08-18 13:30:00,47.8,47.82,47.66,47.66,237227.0,43.6059,43.6241,43.4781,43.4781,237227.0
2017-08-18 14:00:00,47.66,47.77,47.66,47.71,247412.0,43.4781,43.5785,43.4781,43.5238,247412.0
2017-08-18 14:30:00,47.71,47.75,47.62,47.62,259348.0,43.5238,43.5602,43.4416,43.4416,259348.0
2017-08-18 15:00:00,47.62,47.71,47.56,47.62,342521.0,43.4416,43.5238,43.3869,43.4416,342521.0
2017-08-18 15:30:00,47.61,47.66,47.52,47.53,1121486.0,43.4325,43.4781,43.3504,43.3595,1121486.0
2017-08-21 09:30:00,47.49,47.79,47.37,47.48,551729.0,43.5994,43.8749,43.4893,43.5902,551729.0
2017-08-21 10:00:00,47.47,47.61,47.35,47.54,375678.0,43.5811,43.7096,43.4709,43.6453,375678.0
2017-08-21 10:30:00,47.53,47.64,47.49,47.59,200737.0,43.6362,43.7371,43.5994,43.6912,200737.0
2017-08-21 11:00:00,47.58,47.74,47.52,47.66,276865.0,43.6821,43.8289,43.627,43.7555,276865.0
2017-08-21 11:30:00,47.66,47.82,47.65,47.78,303297.0,43.7555,43.9024,43.7463,43.8657,303297.0
2017-08-21 12:00:00,47.78,47.83,47.72,47.79,272347.0,43.8657,43.9116,43.8106,43.8749,272347.0
2017-08-21 12:30:00,47.79,47.88,47.78,47.83,193905.0,43.8749,43.9575,43.8657,43.9116,193905.0
2017-08-21 13:00:00,47.83,47.83,47.67,47.69,142693.0,43.9116,43.9116,43.7647,43.783,142693.0
2017-08-21 13:30:00,47.68,47.74,47.63,47.67,152251.0,43.7739,43.8289,43.728,43.7647,152251.0
2017-08-21 14:00:00,47.67,47.71,47.6,47.61,210602.0,43.7647,43.8014,43.7004,43.7096,210602.0
2017-08-21 14:30:00,47.61,47.65,47.54,47.61,189640.0,43.7096,43.7463,43.6453,43.7096,189640.0
2017-08-21 15:00:00,47.61,47.84,47.59,47.8,346623.0,43.7096,43.9208,43.6912,43.884,346623.0
2017-08-21 15:30:00,47.8,47.9,47.77,47.81,751931.0,43.884,43.9758,43.8565,43.8932,751931.0
2017-08-22 09:30:00,47.92,48.07,47.76,47.83,453466.0,43.9942,44.1319,43.8473,43.9116,453466.0
2017-08-22 10:00:00,47.83,47.86,47.62,47.69,326825.0,43.9116,43.9391,43.7188,43.783,326825.0
2017-08-22 10:30:00,47.68,47.73,47.61,47.67,302228.0,43.7739,43.8198,43.7096,43.7647,302228.0
2017-08-22 11:00:00,47.68,47.76,47.59,47.63,414496.0,43.7739,43.8473,43.6912,43.728,414496.0
2017-08-22 11:30:00,47.63,47.86,47.61,47.72,491801.0,43.728,43.9391,43.7096,43.8106,491801.0
2017-08-22 12:00:00,47.71,47.72,47.38,47.39,474936.0,43.8014,43.8106,43.4984,43.5076,474936.0
2017-08-22 12:30:00,47.39,47.45,47.26,47.3,345891.0,43.5076,43.5627,43.3883,43.425,345891.0
2017-08-22 13:00:00,47.3,47.42,47.29,47.36,277387.0,43.425,43.5352,43.4158,43.4801,277387.0
2017-08-22 13:30:00,47.37,47.37,47.13,47.2,425334.0,43.4893,43.4893,43.2689,43.3332,425334.0
2017-08-22 14:00:00,47.2,47.25,47.16,47.24,448994.0,43.3332,43.3791,43.2965,43.3699,448994.0
2017-08-22 14:30:00,47.23,47.27,47.13,47.16,410431.0,43.3607,43.3975,43.2689,43.2965,410431.0
2017-08-22 15:00:00,47.16,47.23,47.13,47.23,415345.0,43.2965,43.3607,43.2689,43.3607,415345.0
2017-08-22 15:30:00,47.23,47.23,47.09,47.14,1221769.0,43.3607,43.3607,43.2322,43.2781,1221769.0
2017-08-23 09:30:00,46.96,47.0,46.7,46.76,710928.0,43.1128,43.1496,42.8741,42.9292,710928.0
2017-08-23 10:00:00,46.75,46.77,46.55,46.55,673708.0,42.9201,42.9384,42.7364,42.7364,673708.0
2017-08-23 10:30:00,46.56,46.62,46.01,46.08,1548740.0,42.7456,42.8007,42.2407,42.3049,1548740.0
2017-08-23 11:00:00,46.07,46.2,45.79,45.99,1227559.0,42.2958,42.4151,42.0387,42.2223,1227559.0
2017-08-23 11:30:00,45.99,46.24,45.88,46.05,1095060.0,42.2223,42.4518,42.1213,42.2774,1095060.0
2017-08-23 12:00:00,46.05,46.22,45.99,46.18,453641.0,42.2774,42.4335,42.2223,42.3968,453641.0
2017-08-23 12:30:00,46.18,46.28,46.14,46.22,364665.0,42.3968,42.4886,42.36,42.4335,364665.0
2017-08-23 13:00:00,46.21,46.22,46.04,46.06,334520.0,42.4243,42.4335,42.2682,42.2866,334520.0
2017-08-23 13:30:00,46.05,46.17,46.03,46.15,370443.0,42.2774,42.3876,42.259,42.3692,370443.0
2017-08-23 14:00:00,46.15,46.21,46.08,46.14,366159.0,42.3692,42.4243,42.3049,42.36,366159.0
2017-08-23 14:30:00,46.14,46.25,46.08,46.22,452749.0,42.36,42.461,42.3049,42.4335,452749.0
2017-08-23 15:00:00,46.22,46.22,46.13,46.16,422217.0,42.4335,42.4335,42.3508,42.3784,422217.0
2017-08-23 15:30:00,46.16,46.24,46.14,46.16,1291447.0,42.3784,42.4518,42.36,42.3784,1291447.0
2017-08-24 09:30:00,46.48,46.5,45.89,45.99,819523.0,42.6722,42.6905,42.1305,42.2223,819523.0
2017-08-24 10:00:00,45.99,46.16,45.92,46.0,561738.0,42.2223,42.3784,42.1581,42.2315,561738.0
2017-08-24 10:30:00,46.01,46.1,45.98,46.03,373328.0,42.2407,42.3233,42.2131,42.259,373328.0
2017-08-24 11:00:00,46.03,46.09,45.93,45.99,515403.0,42.259,42.3141,42.1672,42.2223,515403.0
2017-08-24 11:30:00,46.0,46.09,45.96,46.07,551832.0,42.2315,42.3141,42.1948,42.2958,551832.0
2017-08-24 12:00:00,46.08,46.09,45.95,46.03,359016.0,42.3049,42.3141,42.1856,42.259,359016.0
2017-08-24 12:30:00,46.03,46.06,45.77,45.79,483033.0,42.259,42.2866,42.0203,42.0387,483033.0
2017-08-24 13:00:00,45.79,45.81,45.71,45.74,368063.0,42.0387,42.0571,41.9653,41.9928,368063.0
2017-08-24 13:30:00,45.74,45.74,45.47,45.47,651131.0,41.9928,41.9928,41.7449,41.7449,651131.0
2017-08-24 14:00:00,45.47,45.54,45.34,45.44,853634.0,41.7449,41.8092,41.6256,41.7174,853634.0
2017-08-24 14:30:00,45.45,45.45,45.28,45.32,729186.0,41.7266,41.7266,41.5705,41.6072,729186.0
2017-08-24 15:00:00,45.33,45.34,45.04,45.05,1185564.0,41.6164,41.6256,41.3501,41.3593,1185564.0
2017-08-24 15:30:00,45.05,45.21,45.0,45.19,2903549.0,41.3593,41.5062,41.3134,41.4879,2903549.0
2017-08-25 09:30:00,45.43,46.08,45.35,46.04,939027.0,41.7082,42.3049,41.6347,42.2682,939027.0
2017-08-25 10:00:00,46.04,46.55,46.02,46.49,1137109.0,42.2682,42.7364,42.2499,42.6814,1137109.0
2017-08-25 10:30:00,46.49,46.67,46.3,46.56,1075605.0,42.6814,42.8466,42.5069,42.7456,1075605.0
2017-08-25 11:00:00,46.56,46.56,46.37,46.38,585667.0,42.7456,42.7456,42.5712,42.5804,585667.0
2017-08-25 11:30:00,46.37,46.53,46.31,46.4,572610.0,42.5712,42.7181,42.5161,42.5987,572610.0
2017-08-25 12:00:00,46.4,46.52,46.36,46.44,359664.0,42.5987,42.7089,42.562,42.6354,359664.0
2017-08-25 12:30:00,46.45,46.62,46.43,46.61,432003.0,42.6446,42.8007,42.6263,42.7915,432003.0
2017-08-25 13:00:00,46.61,46.75,46.6,46.69,400391.0,42.7915,42.9201,42.7823,42.865,400391.0
2017-08-25 13:30:00,46.69,46.96,46.65,46.86,667974.0,42.865,43.1128,42.8282,43.021,667974.0
2017-08-25 14:00:00,46.85,46.9,46.78,46.8,456711.0,43.0119,43.0578,42.9476,42.966,456711.0
2017-08-25 14:30:00,46.8,46.87,46.74,46.79,444686.0,42.966,43.0302,42.9109,42.9568,444686.0
2017-08-25 15:00:00,46.8,46.84,46.74,46.76,698575.0,42.966,43.0027,42.9109,42.9292,698575.0
2017-08-25 15:30:00,46.76,47.06,46.66,46.7,2237777.0,42.9292,43.2047,42.8374,42.8741,2237777.0
2017-08-28 09:30:00,46.83,46.95,46.65,46.8,682352.0,42.9935,43.1037,42.8282,42.966,682352.0
2017-08-28 10:00:00,46.81,46.87,46.72,46.81,421533.0,42.9751,43.0302,42.8925,42.9751,421533.0
2017-08-28 10:30:00,46.81,46.9,46.7,46.86,321725.0,42.9751,43.0578,42.8741,43.021,321725.0
2017-08-28 11:00:00,46.86,46.91,46.79,46.84,278904.0,43.021,43.0669,42.9568,43.0027,278904.0
2017-08-28 11:30:00,46.84,46.97,46.82,46.91,285850.0,43.0027,43.122,42.9843,43.0669,285850.0
2017-08-28 12:00:00,46.91,47.0,46.89,46.94,258338.0,43.0669,43.1496,43.0486,43.0945,258338.0
2017-08-28 12:30:00,46.94,47.0,46.86,47.0,321650.0,43.0945,43.1496,43.021,43.1496,321650.0
2017-08-28 13:00:00,47.0,47.21,46.98,47.2,536474.0,43.1496,43.3424,43.1312,43.3332,536474.0
2017-08-28 13:30:00,47.2,47.21,46.89,47.01,593182.0,43.3332,43.3424,43.0486,43.1588,593182.0
2017-08-28 14:00:00,47.01,47.01,46.81,46.84,305166.0,43.1588,43.1588,42.9751,43.0027,305166.0
2017-08-28 14:30:00,46.83,46.92,46.8,46.87,226966.0,42.9935,43.0761,42.966,43.0302,226966.0
2017-08-28 15:00:00,46.87,46.88,46.77,46.84,310660.0,43.0302,43.0394,42.9384,43.0027,310660.0
2017-08-28 15:30:00,46.84,46.94,46.84,46.94,803530.0,43.0027,43.0945,43.0027,43.0945,803530.0
2017-08-29 09:30:00,46.14,46.69,45.85,46.58,710007.0,42.36,42.865,42.0938,42.764,710007.0
2017-08-29 10:00:00,46.57,46.64,46.38,46.47,470982.0,42.7548,42.8191,42.5804,42.663,470982.0
2017-08-29 10:30:00,46.47,46.64,46.45,46.52,487639.0,42.663,42.8191,42.6446,42.7089,487639.0
2017-08-29 11:00:00,46.51,46.8,46.46,46.51,399773.0,42.6997,42.966,42.6538,42.6997,399773.0
2017-08-29 11:30:00,46.5,46.65,46.5,46.54,237885.0,42.6905,42.8282,42.6905,42.7273,237885.0
2017-08-29 12:00:00,46.55,46.55,46.46,46.51,208590.0,42.7364,42.7364,42.6538,42.6997,208590.0
2017-08-29 12:30:00,46.51,46.59,46.46,46.56,210002.0,42.6997,42.7732,42.6538,42.7456,210002.0
2017-08-29 13:00:00,46.56,46.66,46.53,46.63,168287.0,42.7456,42.8374,42.7181,42.8099,168287.0
2017-08-29 13:30:00,46.62,46.65,46.46,46.48,242313.0,42.8007,42.8282,42.6538,42.6722,242313.0
2017-08-29 14:00:00,46.48,46.5,46.35,46.38,297315.0,42.6722,42.6905,42.5528,42.5804,297315.0
2017-08-29 14:30:00,46.37,46.54,46.34,46.47,335705.0,42.5712,42.7273,42.5436,42.663,335705.0
2017-08-29 15:00:00,46.48,46.59,46.4,46.56,391910.0,42.6722,42.7732,42.5987,42.7456,391910.0
2017-08-29 15:30:00,46.57,46.73,46.56,46.61,701985.0,42.7548,42.9017,42.7456,42.7915,701985.0
2017-08-30 09:30:00,46.46,46.48,46.21,46.46,443360.0,42.6538,42.6722,42.4243,42.6538,443360.0
2017-08-30 10:00:00,46.47,46.48,46.26,46.26,328121.0,42.663,42.6722,42.4702,42.4702,328121.0
2017-08-30 10:30:00,46.26,46.26,46.1,46.25,249017.0,42.4702,42.4702,42.3233,42.461,249017.0
2017-08-30 11:00:00,46.25,46.46,46.25,46.44,253401.0,42.461,42.6538,42.461,42.6354,253401.0
2017-08-30 11:30:00,46.44,46.74,46.41,46.7,415878.0,42.6354,42.9109,42.6079,42.8741,415878.0
2017-08-30 12:00:00,46.69,46.84,46.67,46.73,435784.0,42.865,43.0027,42.8466,42.9017,435784.0
2017-08-30 12:30:00,46.73,46.88,46.69,46.88,366418.0,42.9017,43.0394,42.865,43.0394,366418.0
2017-08-30 13:00:00,46.87,46.9,46.79,46.9,302280.0,43.0302,43.0578,42.9568,43.0578,302280.0
2017-08-30 13:30:00,46.9,46.92,46.77,46.89,297851.0,43.0578,43.0761,42.9384,43.0486,297851.0
2017-08-30 14:00:00,46.89,46.95,46.86,46.9,349786.0,43.0486,43.1037,43.021,43.0578,349786.0
2017-08-30 14:30:00,46.9,46.93,46.8,46.9,264671.0,43.0578,43.0853,42.966,43.0578,264671.0
2017-08-30 15:00:00,46.9,46.94,46.87,46.94,446761.0,43.0578,43.0945,43.0302,43.0945,446761.0
2017-08-30 15:30:00,46.94,47.0,46.78,46.84,1042766.0,43.0945,43.1496,42.9476,43.0027,1042766.0
2017-08-31 09:30:00,47.02,47.28,46.97,47.24,489215.0,43.1679,43.4066,43.122,43.3699,489215.0
2017-08-31 10:00:00,47.24,47.26,46.84,46.91,475964.0,43.3699,43.3883,43.0027,43.0669,475964.0
2017-08-31 10:30:00,46.91,47.06,46.89,47.01,339843.0,43.0669,43.2047,43.0486,43.1588,339843.0
2017-08-31 11:00:00,47.0,47.13,46.9,46.92,274185.0,43.1496,43.2689,43.0578,43.0761,274185.0
2017-08-31 11:30:00,46.91,47.03,46.86,47.01,284800.0,43.0669,43.1771,43.021,43.1588,284800.0
2017-08-31 12:00:00,47.01,47.09,46.98,46.99,181531.0,43.1588,43.2322,43.1312,43.1404,181531.0
2017-08-31 12:30:00,46.99,47.09,46.97,47.02,204495.0,43.1404,43.2322,43.122,43.1679,204495.0
2017-08-31 13:00:00,47.01,47.05,46.89,46.92,178982.0,43.1588,43.1955,43.0486,43.0761,178982.0
2017-08-31 13:30:00,46.93,47.04,46.92,47.02,215597.0,43.0853,43.1863,43.0761,43.1679,215597.0
2017-08-31 14:00:00,47.01,47.06,46.98,47.0,199605.0,43.1588,43.2047,43.1312,43.1496,199605.0
2017-08-31 14:30:00,47.01,47.12,47.0,47.11,285107.0,43.1588,43.2597,43.1496,43.2506,285107.0
2017-08-31 15:00:00,47.12,47.18,47.08,47.15,373022.0,43.2597,43.3148,43.223,43.2873,373022.0
2017-08-31 15:30:00,47.15,47.34,47.14,47.18,1302782.0,43.2873,43.4617,43.2781,43.3148,1302782.0
2017-09-01 09:30:00,47.42,47.68,47.29,47.38,663895.0,43.5352,43.7739,43.4158,43.4984,663895.0
2017-09-01 10:00:00,47.38,47.56,47.29,47.51,393070.0,43.4984,43.6637,43.4158,43.6178,393070.0
2017-09-01 10:30:00,47.52,47.53,47.43,47.52,293190.0,43.627,43.6362,43.5443,43.627,293190.0
2017-09-01 11:00:00,47.51,47.67,47.48,47.6,531384.0,43.6178,43.7647,43.5902,43.7004,531384.0
2017-09-01 11:30:00,47.6,47.61,47.5,47.54,286512.0,43.7004,43.7096,43.6086,43.6453,286512.0
2017-09-01 12:00:00,47.54,47.57,47.46,47.54,265862.0,43.6453,43.6729,43.5719,43.6453,265862.0
2017-09-01 12:30:00,47.53,47.54,47.48,47.5,133136.0,43.6362,43.6453,43.5902,43.6086,133136.0
2017-09-01 13:00:00,47.51,47.68,47.5,47.62,184625.0,43.6178,43.7739,43.6086,43.7188,184625.0
2017-09-01 13:30:00,47.62,47.75,47.59,47.75,231353.0,43.7188,43.8381,43.6912,43.8381,231353.0
2017-09-01 14:00:00,47.75,47.84,47.7,47.77,393427.0,43.8381,43.9208,43.7922,43.8565,393427.0
2017-09-01 14:30:00,47.76,47.84,47.74,47.82,304074.0,43.8473,43.9208,43.8289,43.9024,304074.0
2017-09-01 15:00:00,47.83,47.85,47.75,47.78,473779.0,43.9116,43.9299,43.8381,43.8657,473779.0
2017-09-01 15:30:00,47.79,47.79,47.53,47.53,888987.0,43.8749,43.8749,43.6362,43.6362,888987.0
2017-09-05 09:30:00,46.8,47.27,46.36,47.25,1885430.0,42.966,43.3975,42.562,43.3791,1885430.0
2017-09-05 10:00:00,47.24,47.25,46.72,46.83,861869.0,43.3699,43.3791,42.8925,42.9935,861869.0
2017-09-05 10:30:00,46.82,46.84,46.6,46.71,535690.0,42.9843,43.0027,42.7823,42.8833,535690.0
2017-09-05 11:00:00,46.71,46.84,46.69,46.83,382084.0,42.8833,43.0027,42.865,42.9935,382084.0
2017-09-05 11:30:00,46.83,46.95,46.81,46.86,445516.0,42.9935,43.1037,42.9751,43.021,445516.0
2017-09-05 12:00:00,46.86,46.86,46.49,46.52,525962.0,43.021,43.021,42.6814,42.7089,525962.0
2017-09-05 12:30:00,46.51,46.53,46.32,46.33,472296.0,42.6997,42.7181,42.5253,42.5345,472296.0
2017-09-05 13:00:00,46.34,46.44,46.24,46.4,404517.0,42.5436,42.6354,42.4518,42.5987,404517.0
2017-09-05 13:30:00,46.4,46.48,46.31,46.36,414842.0,42.5987,42.6722,42.5161,42.562,414842.0
2017-09-05 14:00:00,46.36,46.43,46.32,46.4,414381.0,42.562,42.6263,42.5253,42.5987,414381.0
2017-09-05 14:30:00,46.41,46.41,46.13,46.19,487264.0,42.6079,42.6079,42.3508,42.4059,487264.0
2017-09-05 15:00:00,46.19,46.22,45.91,45.92,988981.0,42.4059,42.4335,42.1489,42.1581,988981.0
2017-09-05 15:30:00,45.93,46.02,45.74,45.84,1894501.0,42.1672,42.2499,41.9928,42.0846,1894501.0
2017-09-06 09:30:00,45.22,45.34,44.59,45.22,2884599.0,41.5154,41.6256,40.937,41.5154,2884599.0
2017-09-06 10:00:00,45.21,45.88,45.13,45.67,1954029.0,41.5062,42.1213,41.4328,41.9285,1954029.0
2017-09-06 10:30:00,45.68,46.14,45.68,46.11,1498155.0,41.9377,42.36,41.9377,42.3325,1498155.0
2017-09-06 11:00:00,46.1,46.68,46.06,46.61,1605006.0,42.3233,42.8558,42.2866,42.7915,1605006.0
2017-09-06 11:30:00,46.61,46.71,46.5,46.6,793562.0,42.7915,42.8833,42.6905,42.7823,793562.0
2017-09-06 12:00:00,46.61,46.7,46.5,46.55,541485.0,42.7915,42.8741,42.6905,42.7364,541485.0
2017-09-06 12:30:00,46.54,46.56,46.34,46.48,455550.0,42.7273,42.7456,42.5436,42.6722,455550.0
2017-09-06 13:00:00,46.48,46.6,46.46,46.52,468438.0,42.6722,42.7823,42.6538,42.7089,468438.0
2017-09-06 13:30:00,46.52,47.06,46.47,46.68,1285980.0,42.7089,43.2047,42.663,42.8558,1285980.0
2017-09-06 14:00:00,46.69,47.05,46.68,46.96,945300.0,42.865,43.1955,42.8558,43.1128,945300.0
2017-09-06 14:30:00,46.97,47.4,46.95,47.19,881738.0,43.122,43.5168,43.1037,43.324,881738.0
2017-09-06 15:00:00,47.19,47.31,47.1,47.16,850566.0,43.324,43.4342,43.2414,43.2965,850566.0
2017-09-06 15:30:00,47.16,47.45,47.1,47.42,2500648.0,43.2965,43.5627,43.2414,43.5352,2500648.0
2017-09-07 09:30:00,47.3,47.8,47.07,47.2,875087.0,43.425,43.884,43.2138,43.3332,875087.0
2017-09-07 10:00:00,47.2,47.36,47.06,47.16,527232.0,43.3332,43.4801,43.2047,43.2965,527232.0
2017-09-07 10:30:00,47.16,47.47,47.1,47.47,475916.0,43.2965,43.5811,43.2414,43.5811,475916.0
2017-09-07 11:00:00,47.47,47.47,47.32,47.42,494066.0,43.5811,43.5811,43.4434,43.5352,494066.0
2017-09-07 11:30:00,47.42,47.53,47.31,47.52,421490.0,43.5352,43.6362,43.4342,43.627,421490.0
2017-09-07 12:00:00,47.52,47.52,47.35,47.39,346827.0,43.627,43.627,43.4709,43.5076,346827.0
2017-09-07 12:30:00,47.39,47.45,47.3,47.37,425901.0,43.5076,43.5627,43.425,43.4893,425901.0
2017-09-07 13:00:00,47.36,47.45,47.3,47.45,278723.0,43.4801,43.5627,43.425,43.5627,278723.0
2017-09-07 13:30:00,47.45,47.45,47.18,47.22,327473.0,43.5627,43.5627,43.3148,43.3515,327473.0
2017-09-07 14:00:00,47.21,47.24,47.05,47.05,319149.0,43.3424,43.3699,43.1955,43.1955,319149.0
2017-09-07 14:30:00,47.05,47.18,46.98,47.18,371289.0,43.1955,43.3148,43.1312,43.3148,371289.0
2017-09-07 15:00:00,47.18,47.23,46.97,47.0,479460.0,43.3148,43.3607,43.122,43.1496,479460.0
2017-09-07 15:30:00,47.01,47.15,47.0,47.15,1061872.0,43.1588,43.2873,43.1496,43.2873,1061872.0
2017-09-08 09:30:00,46.98,47.47,46.89,47.45,614596.0,43.1312,43.5811,43.0486,43.5627,614596.0
2017-09-08 10:00:00,47.46,47.47,47.21,47.23,577580.0,43.5719,43.5811,43.3424,43.3607,577580.0
2017-09-08 10:30:00,47.22,47.35,47.18,47.34,320659.0,43.3515,43.4709,43.3148,43.4617,320659.0
2017-09-08 11:00:00,47.33,47.55,47.32,47.49,341806.0,43.4525,43.6545,43.4434,43.5994,341806.0
2017-09-08 11:30:00,47.49,47.59,47.43,47.45,353734.0,43.5994,43.6912,43.5443,43.5627,353734.0
2017-09-08 12:00:00,47.46,47.54,47.43,47.54,230786.0,43.5719,43.6453,43.5443,43.6453,230786.0
2017-09-08 12:30:00,47.54,47.68,47.53,47.59,284326.0,43.6453,43.7739,43.6362,43.6912,284326.0
2017-09-08 13:00:00,47.59,47.71,47.59,47.59,224502.0,43.6912,43.8014,43.6912,43.6912,224502.0
2017-09-08 13:30:00,47.59,47.75,47.55,47.75,365115.0,43.6912,43.8381,43.6545,43.8381,365115.0
2017-09-08 14:00:00,47.74,47.77,47.67,47.69,279681.0,43.8289,43.8565,43.7647,43.783,279681.0
2017-09-08 14:30:00,47.69,47.74,47.52,47.52,270995.0,43.783,43.8289,43.627,43.627,270995.0
2017-09-08 15:00:00,47.52,47.59,47.46,47.48,294964.0,43.627,43.6912,43.5719,43.5902,294964.0
2017-09-08 15:30:00,47.48,47.49,47.41,47.46,812609.0,43.5902,43.5994,43.526,43.5719,812609.0
2017-09-11 09:30:00,47.95,48.59,47.94,48.52,1173936.0,44.0217,44.6093,44.0126,44.545,1173936.0
2017-09-11 10:00:00,48.52,48.64,48.43,48.49,868251.0,44.545,44.6552,44.4624,44.5175,868251.0
2017-09-11 10:30:00,48.49,48.96,48.49,48.82,1003724.0,44.5175,44.949,44.5175,44.8205,1003724.0
2017-09-11 11:00:00,48.82,48.85,48.61,48.65,585286.0,44.8205,44.848,44.6277,44.6644,585286.0
2017-09-11 11:30:00,48.65,48.7,48.57,48.59,350339.0,44.6644,44.7103,44.591,44.6093,350339.0
2017-09-11 12:00:00,48.59,48.7,48.56,48.69,398280.0,44.6093,44.7103,44.5818,44.7011,398280.0
2017-09-11 12:30:00,48.7,48.78,48.67,48.7,325524.0,44.7103,44.7837,44.6828,44.7103,325524.0
2017-09-11 13:00:00,48.7,48.97,48.64,48.96,504048.0,44.7103,44.9582,44.6552,44.949,504048.0
2017-09-11 13:30:00,48.97,49.14,48.96,49.01,655626.0,44.9582,45.1143,44.949,44.9949,655626.0
2017-09-11 14:00:00,49.02,49.16,48.98,49.15,499147.0,45.0041,45.1326,44.9674,45.1234,499147.0
2017-09-11 14:30:00,49.15,49.21,48.98,48.98,474559.0,45.1234,45.1785,44.9674,44.9674,474559.0
2017-09-11 15:00:00,48.98,49.03,48.89,48.97,626870.0,44.9674,45.0133,44.8847,44.9582,626870.0
2017-09-11 15:30:00,48.98,49.0,48.82,48.82,1448018.0,44.9674,44.9857,44.8205,44.8205,1448018.0
2017-09-12 09:30:00,48.94,48.99,48.59,48.88,633312.0,44.9306,44.9765,44.6093,44.8756,633312.0
2017-09-12 10:00:00,48.88,48.91,48.54,48.74,468230.0,44.8756,44.9031,44.5634,44.747,468230.0
2017-09-12 10:30:00,48.74,48.84,48.6,48.73,347004.0,44.747,44.8388,44.6185,44.7378,347004.0
2017-09-12 11:00:00,48.73,48.75,48.56,48.65,355047.0,44.7378,44.7562,44.5818,44.6644,355047.0
2017-09-12 11:30:00,48.66,48.68,48.55,48.56,208304.0,44.6736,44.6919,44.5726,44.5818,208304.0
2017-09-12 12:00:00,48.56,48.78,48.56,48.76,198933.0,44.5818,44.7837,44.5818,44.7654,198933.0
2017-09-12 12:30:00,48.75,48.92,48.71,48.91,213568.0,44.7562,44.9123,44.7195,44.9031,213568.0
2017-09-12 13:00:00,48.91,48.93,48.81,48.89,239917.0,44.9031,44.9215,44.8113,44.8847,239917.0
2017-09-12 13:30:00,48.89,49.0,48.88,48.97,474294.0,44.8847,44.9857,44.8756,44.9582,474294.0
2017-09-12 14:00:00,48.96,48.99,48.9,48.96,233422.0,44.949,44.9765,44.8939,44.949,233422.0
2017-09-12 14:30:00,48.96,49.05,48.94,49.04,285779.0,44.949,45.0316,44.9306,45.0224,285779.0
2017-09-12 15:00:00,49.03,49.16,48.96,49.05,407631.0,45.0133,45.1326,44.949,45.0316,407631.0
2017-09-12 15:30:00,49.05,49.15,48.99,49.04,927097.0,45.0316,45.1234,44.9765,45.0224,927097.0
2017-09-13 09:30:00,48.96,49.13,48.69,48.94,1055364.0,44.949,45.1051,44.7011,44.9306,1055364.0
2017-09-13 10:00:00,48.94,48.96,48.73,48.85,532403.0,44.9306,44.949,44.7378,44.848,532403.0
2017-09-13 10:30:00,48.85,48.87,48.67,48.79,341013.0,44.848,44.8664,44.6828,44.7929,341013.0
2017-09-13 11:00:00,48.79,48.81,48.63,48.74,384822.0,44.7929,44.8113,44.646,44.747,384822.0
2017-09-13 11:30:00,48.74,49.0,48.71,48.97,286767.0,44.747,44.9857,44.7195,44.9582,286767.0
2017-09-13 12:00:00,48.97,49.02,48.86,48.9,288372.0,44.9582,45.0041,44.8572,44.8939,288372.0
2017-09-13 12:30:00,48.89,48.97,48.83,48.97,206045.0,44.8847,44.9582,44.8297,44.9582,206045.0
2017-09-13 13:00:00,48.97,48.97,48.86,48.87,205727.0,44.9582,44.9582,44.8572,44.8664,205727.0
2017-09-13 13:30:00,48.87,48.91,48.83,48.88,215962.0,44.8664,44.9031,44.8297,44.8756,215962.0
2017-09-13 14:00:00,48.87,48.99,48.85,48.94,271914.0,44.8664,44.9765,44.848,44.9306,271914.0
2017-09-13 14:30:00,48.94,49.13,48.92,49.05,332760.0,44.9306,45.1051,44.9123,45.0316,332760.0
2017-09-13 15:00:00,49.04,49.07,48.87,48.87,259724.0,45.0224,45.05,44.8664,44.8664,259724.0
2017-09-13 15:30:00,48.87,49.02,48.86,48.98,1034845.0,44.8664,45.0041,44.8572,44.9674,1034845.0
2017-09-14 09:30:00,48.9,48.92,48.54,48.79,397720.0,44.8939,44.9123,44.5634,44.7929,397720.0
2017-09-14 10:00:00,48.78,48.82,48.48,48.49,360730.0,44.7837,44.8205,44.5083,44.5175,360730.0
2017-09-14 10:30:00,48.5,48.77,48.49,48.74,333942.0,44.5267,44.7746,44.5175,44.747,333942.0
2017-09-14 11:00:00,48.74,48.77,48.66,48.68,258165.0,44.747,44.7746,44.6736,44.6919,258165.0
2017-09-14 11:30:00,48.68,48.72,48.46,48.58,339857.0,44.6919,44.7287,44.49,44.6001,339857.0
2017-09-14 12:00:00,48.58,48.69,48.52,48.63,209781.0,44.6001,44.7011,44.545,44.646,209781.0
2017-09-14 12:30:00,48.64,48.7,48.62,48.65,171678.0,44.6552,44.7103,44.6369,44.6644,171678.0
2017-09-14 13:00:00,48.65,48.68,48.58,48.68,221038.0,44.6644,44.6919,44.6001,44.6919,221038.0
2017-09-14 13:30:00,48.68,48.68,48.59,48.63,236756.0,44.6919,44.6919,44.6093,44.646,236756.0
2017-09-14 14:00:00,48.62,48.65,48.59,48.62,216342.0,44.6369,44.6644,44.6093,44.6369,216342.0
2017-09-14 14:30:00,48.62,48.63,48.47,48.48,287310.0,44.6369,44.646,44.4991,44.5083,287310.0
2017-09-14 15:00:00,48.48,48.5,48.38,48.48,427835.0,44.5083,44.5267,44.4165,44.5083,427835.0
2017-09-14 15:30:00,48.48,48.49,48.14,48.27,1883735.0,44.5083,44.5175,44.1962,44.3155,1883735.0
2017-09-15 09:30:00,48.05,48.45,47.85,48.34,1539376.0,44.1136,44.4808,43.9299,44.3798,1539376.0
2017-09-15 10:00:00,48.33,48.42,48.19,48.22,369605.0,44.3706,44.4532,44.2421,44.2696,369605.0
2017-09-15 10:30:00,48.21,48.26,48.14,48.16,292270.0,44.2604,44.3063,44.1962,44.2145,292270.0
2017-09-15 11:00:00,48.16,48.35,48.1,48.16,497624.0,44.2145,44.389,44.1595,44.2145,497624.0
2017-09-15 11:30:00,48.16,48.23,48.14,48.17,265850.0,44.2145,44.2788,44.1962,44.2237,265850.0
2017-09-15 12:00:00,48.16,48.21,48.14,48.16,180775.0,44.2145,44.2604,44.1962,44.2145,180775.0
2017-09-15 12:30:00,48.16,48.39,48.15,48.36,227228.0,44.2145,44.4257,44.2054,44.3982,227228.0
2017-09-15 13:00:00,48.35,48.36,48.22,48.28,144871.0,44.389,44.3982,44.2696,44.3247,144871.0
2017-09-15 13:30:00,48.27,48.32,48.15,48.15,161184.0,44.3155,44.3614,44.2054,44.2054,161184.0
2017-09-15 14:00:00,48.16,48.23,48.14,48.15,258363.0,44.2145,44.2788,44.1962,44.2054,258363.0
2017-09-15 14:30:00,48.15,48.19,48.07,48.15,357134.0,44.2054,44.2421,44.1319,44.2054,357134.0
2017-09-15 15:00:00,48.16,48.19,48.12,48.15,435268.0,44.2145,44.2421,44.1778,44.2054,435268.0
2017-09-15 15:30:00,48.16,48.26,48.14,48.23,1743613.0,44.2145,44.3063,44.1962,44.2788,1743613.0
2017-09-18 09:30:00,48.33,48.45,47.95,47.98,647013.0,44.3706,44.4808,44.0217,44.0493,647013.0
2017-09-18 10:00:00,47.98,48.09,47.77,47.82,493384.0,44.0493,44.1503,43.8565,43.9024,493384.0
2017-09-18 10:30:00,47.82,47.98,47.82,47.96,365911.0,43.9024,44.0493,43.9024,44.0309,365911.0
2017-09-18 11:00:00,47.97,48.1,47.95,48.09,562086.0,44.0401,44.1595,44.0217,44.1503,562086.0
2017-09-18 11:30:00,48.09,48.09,47.94,48.04,371034.0,44.1503,44.1503,44.0126,44.1044,371034.0
2017-09-18 12:00:00,48.05,48.16,48.04,48.15,204557.0,44.1136,44.2145,44.1044,44.2054,204557.0
2017-09-18 12:30:00,48.15,48.21,48.13,48.15,209900.0,44.2054,44.2604,44.187,44.2054,209900.0
2017-09-18 13:00:00,48.14,48.15,48.0,48.0,122478.0,44.1962,44.2054,44.0676,44.0676,122478.0
2017-09-18 13:30:00,48.01,48.06,47.92,48.02,204355.0,44.0768,44.1227,43.9942,44.086,204355.0
2017-09-18 14:00:00,48.02,48.1,47.96,48.08,332271.0,44.086,44.1595,44.0309,44.1411,332271.0
2017-09-18 14:30:00,48.08,48.1,48.01,48.03,241211.0,44.1411,44.1595,44.0768,44.0952,241211.0
2017-09-18 15:00:00,48.03,48.12,48.03,48.09,292130.0,44.0952,44.1778,44.0952,44.1503,292130.0
2017-09-18 15:30:00,48.09,48.1,47.91,47.96,646562.0,44.1503,44.1595,43.985,44.0309,646562.0
2017-09-19 09:30:00,48.01,48.87,47.94,48.8,730707.0,44.0768,44.8664,44.0126,44.8021,730707.0
2017-09-19 10:00:00,48.8,48.98,48.45,48.46,411034.0,44.8021,44.9674,44.4808,44.49,411034.0
2017-09-19 10:30:00,48.45,48.66,48.4,48.43,628585.0,44.4808,44.6736,44.4349,44.4624,628585.0
2017-09-19 11:00:00,48.44,48.59,48.07,48.37,756418.0,44.4716,44.6093,44.1319,44.4073,756418.0
2017-09-19 11:30:00,48.37,48.38,48.05,48.06,323053.0,44.4073,44.4165,44.1136,44.1227,323053.0
2017-09-19 12:00:00,48.05,48.16,47.75,47.9,408649.0,44.1136,44.2145,43.8381,43.9758,408649.0
2017-09-19 12:30:00,47.89,47.99,47.76,47.91,256389.0,43.9667,44.0585,43.8473,43.985,256389.0
2017-09-19 13:00:00,47.91,47.97,47.85,47.92,187763.0,43.985,44.0401,43.9299,43.9942,187763.0
2017-09-19 13:30:00,47.92,47.95,47.86,47.95,169693.0,43.9942,44.0217,43.9391,44.0217,169693.0
2017-09-19 14:00:00,47.96,48.0,47.85,47.96,326722.0,44.0309,44.0676,43.9299,44.0309,326722.0
2017-09-19 14:30:00,47.96,48.06,47.95,48.01,334310.0,44.0309,44.1227,44.0217,44.0768,334310.0
2017-09-19 15:00:00,48.01,48.07,47.98,48.04,230554.0,44.0768,44.1319,44.0493,44.1044,230554.0
2017-09-19 15:30:00,48.04,48.05,47.86,47.91,791149.0,44.1044,44.1136,43.9391,43.985,791149.0
2017-09-20 09:30:00,48.0,48.5,47.78,48.4,475254.0,44.0676,44.5267,43.8657,44.4349,475254.0
2017-09-20 10:00:00,48.39,48.44,48.17,48.29,499470.0,44.4257,44.4716,44.2237,44.3339,499470.0
2017-09-20 10:30:00,48.3,48.56,48.28,48.46,325621.0,44.3431,44.5818,44.3247,44.49,325621.0
2017-09-20 11:00:00,48.47,48.6,48.33,48.34,370021.0,44.4991,44.6185,44.3706,44.3798,370021.0
2017-09-20 11:30:00,48.34,48.39,48.14,48.16,253000.0,44.3798,44.4257,44.1962,44.2145,253000.0
2017-09-20 12:00:00,48.15,48.36,48.13,48.2,271452.0,44.2054,44.3982,44.187,44.2513,271452.0
2017-09-20 12:30:00,48.19,48.23,48.0,48.0,264964.0,44.2421,44.2788,44.0676,44.0676,264964.0
2017-09-20 13:00:00,48.0,48.17,47.95,48.14,268054.0,44.0676,44.2237,44.0217,44.1962,268054.0
2017-09-20 13:30:00,48.14,48.17,48.1,48.13,159941.0,44.1962,44.2237,44.1595,44.187,159941.0
2017-09-20 14:00:00,48.12,48.13,48.0,48.02,364038.0,44.1778,44.187,44.0676,44.086,364038.0
2017-09-20 14:30:00,48.01,48.35,48.01,48.28,306702.0,44.0768,44.389,44.0768,44.3247,306702.0
2017-09-20 15:00:00,48.27,48.29,48.17,48.22,261167.0,44.3155,44.3339,44.2237,44.2696,261167.0
2017-09-20 15:30:00,48.22,48.25,48.0,48.04,917557.0,44.2696,44.2972,44.0676,44.1044,917557.0
2017-09-21 09:30:00,48.0,48.06,47.42,47.65,714457.0,44.0676,44.1227,43.5352,43.7463,714457.0
2017-09-21 10:00:00,47.66,47.92,47.65,47.89,474847.0,43.7555,43.9942,43.7463,43.9667,474847.0
2017-09-21 10:30:00,47.9,48.02,47.83,47.97,433626.0,43.9758,44.086,43.9116,44.0401,433626.0
2017-09-21 11:00:00,47.97,48.16,47.93,48.07,556135.0,44.0401,44.2145,44.0034,44.1319,556135.0
2017-09-21 11:30:00,48.07,48.27,48.06,48.25,549141.0,44.1319,44.3155,44.1227,44.2972,549141.0
2017-09-21 12:00:00,48.24,48.35,48.16,48.16,391711.0,44.288,44.389,44.2145,44.2145,391711.0
2017-09-21 12:30:00,48.16,48.21,48.12,48.19,166668.0,44.2145,44.2604,44.1778,44.2421,166668.0
2017-09-21 13:00:00,48.2,48.23,48.1,48.12,261811.0,44.2513,44.2788,44.1595,44.1778,261811.0
2017-09-21 13:30:00,48.12,48.13,47.94,48.01,167662.0,44.1778,44.187,44.0126,44.0768,167662.0
2017-09-21 14:00:00,48.01,48.09,47.97,48.07,200824.0,44.0768,44.1503,44.0401,44.1319,200824.0
2017-09-21 14:30:00,48.06,48.27,48.04,48.23,365484.0,44.1227,44.3155,44.1044,44.2788,365484.0
2017-09-21 15:00:00,48.24,48.26,48.14,48.16,397070.0,44.288,44.3063,44.1962,44.2145,397070.0
2017-09-21 15:30:00,48.16,48.27,48.12,48.19,840160.0,44.2145,44.3155,44.1778,44.2421,840160.0
2017-09-22 09:30:00,48.26,48.58,48.1,48.32,619577.0,44.3063,44.6001,44.1595,44.3614,619577.0
2017-09-22 10:00:00,48.32,48.66,48.27,48.57,583805.0,44.3614,44.6736,44.3155,44.591,583805.0
2017-09-22 10:30:00,48.57,48.57,48.35,48.43,259422.0,44.591,44.591,44.389,44.4624,259422.0
2017-09-22 11:00:00,48.43,48.43,48.22,48.29,238998.0,44.4624,44.4624,44.2696,44.3339,238998.0
2017-09-22 11:30:00,48.3,48.4,48.28,48.35,145194.0,44.3431,44.4349,44.3247,44.389,145194.0
2017-09-22 12:00:00,48.36,48.46,48.36,48.44,150273.0,44.3982,44.49,44.3982,44.4716,150273.0
2017-09-22 12:30:00,48.44,48.61,48.42,48.5,286185.0,44.4716,44.6277,44.4532,44.5267,286185.0
2017-09-22 13:00:00,48.51,48.53,48.49,48.5,234822.0,44.5359,44.5542,44.5175,44.5267,234822.0
2017-09-22 13:30:00,48.5,48.62,48.48,48.59,235965.0,44.5267,44.6369,44.5083,44.6093,235965.0
2017-09-22 14:00:00,48.59,48.61,48.32,48.57,227059.0,44.6093,44.6277,44.3614,44.591,227059.0
2017-09-22 14:30:00,48.58,48.6,48.45,48.48,162053.0,44.6001,44.6185,44.4808,44.5083,162053.0
2017-09-22 15:00:00,48.47,48.53,48.47,48.49,274830.0,44.4991,44.5542,44.4991,44.5175,274830.0
2017-09-22 15:30:00,48.5,48.53,48.46,48.46,569015.0,44.5267,44.5542,44.49,44.49,569015.0
2017-09-25 09:30:00,48.42,48.66,48.23,48.25,482773.0,44.4532,44.6736,44.2788,44.2972,482773.0
2017-09-25 10:00:00,48.25,48.41,48.24,48.36,314432.0,44.2972,44.4441,44.288,44.3982,314432.0
2017-09-25 10:30:00,48.36,48.48,48.03,48.04,397935.0,44.3982,44.5083,44.0952,44.1044,397935.0
2017-09-25 11:00:00,48.04,48.2,47.82,48.17,420978.0,44.1044,44.2513,43.9024,44.2237,420978.0
2017-09-25 11:30:00,48.17,48.2,47.93,48.04,368433.0,44.2237,44.2513,44.0034,44.1044,368433.0
2017-09-25 12:00:00,48.05,48.07,47.85,47.92,318069.0,44.1136,44.1319,43.9299,43.9942,318069.0
2017-09-25 12:30:00,47.91,48.19,47.87,48.19,285686.0,43.985,44.2421,43.9483,44.2421,285686.0
2017-09-25 13:00:00,48.19,48.21,48.09,48.15,266590.0,44.2421,44.2604,44.1503,44.2054,266590.0
2017-09-25 13:30:00,48.15,48.22,48.13,48.22,187622.0,44.2054,44.2696,44.187,44.2696,187622.0
2017-09-25 14:00:00,48.21,48.3,48.16,48.28,235437.0,44.2604,44.3431,44.2145,44.3247,235437.0
2017-09-25 14:30:00,48.28,48.42,48.25,48.38,305125.0,44.3247,44.4532,44.2972,44.4165,305125.0
2017-09-25 15:00:00,48.39,48.4,48.29,48.32,248588.0,44.4257,44.4349,44.3339,44.3614,248588.0
2017-09-25 15:30:00,48.33,48.36,48.25,48.33,802402.0,44.3706,44.3982,44.2972,44.3706,802402.0
2017-09-26 09:30:00,48.46,49.05,48.35,48.51,517897.0,44.49,45.0316,44.389,44.5359,517897.0
2017-09-26 10:00:00,48.5,48.64,48.27,48.28,498802.0,44.5267,44.6552,44.3155,44.3247,498802.0
2017-09-26 10:30:00,48.28,48.49,48.28,48.38,302181.0,44.3247,44.5175,44.3247,44.4165,302181.0
2017-09-26 11:00:00,48.38,48.67,48.36,48.6,349563.0,44.4165,44.6828,44.3982,44.6185,349563.0
2017-09-26 11:30:00,48.6,48.78,48.58,48.72,351366.0,44.6185,44.7837,44.6001,44.7287,351366.0
2017-09-26 12:00:00,48.72,48.78,48.56,48.66,422593.0,44.7287,44.7837,44.5818,44.6736,422593.0
2017-09-26 12:30:00,48.66,48.73,48.46,48.49,232632.0,44.6736,44.7378,44.49,44.5175,232632.0
2017-09-26 13:00:00,48.49,48.52,48.41,48.42,267532.0,44.5175,44.545,44.4441,44.4532,267532.0
2017-09-26 13:30:00,48.43,48.45,48.37,48.41,209114.0,44.4624,44.4808,44.4073,44.4441,209114.0
2017-09-26 14:00:00,48.41,48.47,48.38,48.47,233769.0,44.4441,44.4991,44.4165,44.4991,233769.0
2017-09-26 14:30:00,48.47,48.54,48.43,48.54,158776.0,44.4991,44.5634,44.4624,44.5634,158776.0
2017-09-26 15:00:00,48.54,48.54,48.47,48.47,199887.0,44.5634,44.5634,44.4991,44.4991,199887.0
2017-09-26 15:30:00,48.47,48.56,48.46,48.51,856528.0,44.4991,44.5818,44.49,44.5359,856528.0
2017-09-27 09:30:00,48.9,49.28,48.74,49.17,764881.0,44.8939,45.2428,44.747,45.1418,764881.0
2017-09-27 10:00:00,49.17,49.27,49.04,49.1,343755.0,45.1418,45.2336,45.0224,45.0775,343755.0
2017-09-27 10:30:00,49.09,49.12,48.74,48.82,436097.0,45.0684,45.0959,44.747,44.8205,436097.0
2017-09-27 11:00:00,48.82,49.02,48.81,48.9,295370.0,44.8205,45.0041,44.8113,44.8939,295370.0
2017-09-27 11:30:00,48.9,48.93,48.71,48.78,221039.0,44.8939,44.9215,44.7195,44.7837,221039.0
2017-09-27 12:00:00,48.76,48.88,48.72,48.78,221772.0,44.7654,44.8756,44.7287,44.7837,221772.0
2017-09-27 12:30:00,48.78,48.79,48.62,48.71,348754.0,44.7837,44.7929,44.6369,44.7195,348754.0
2017-09-27 13:00:00,48.72,48.73,48.67,48.71,227871.0,44.7287,44.7378,44.6828,44.7195,227871.0
2017-09-27 13:30:00,48.7,48.76,48.43,48.54,590982.0,44.7103,44.7654,44.4624,44.5634,590982.0
2017-09-27 14:00:00,48.54,48.7,47.12,47.4,1995331.0,44.5634,44.7103,43.2597,43.5168,1995331.0
2017-09-27 14:30:00,47.41,47.82,47.4,47.8,1904905.0,43.526,43.9024,43.5168,43.884,1904905.0
2017-09-27 15:00:00,47.8,47.87,47.4,47.41,1424431.0,43.884,43.9483,43.5168,43.526,1424431.0
2017-09-27 15:30:00,47.42,47.79,47.4,47.71,1609924.0,43.5352,43.8749,43.5168,43.8014,1609924.0
2017-09-28 09:30:00,47.46,48.14,47.46,48.05,1039121.0,43.5719,44.1962,43.5719,44.1136,1039121.0
2017-09-28 10:00:00,48.06,48.72,48.04,48.53,770223.0,44.1227,44.7287,44.1044,44.5542,770223.0
2017-09-28 10:30:00,48.52,48.58,48.19,48.31,538525.0,44.545,44.6001,44.2421,44.3523,538525.0
2017-09-28 11:00:00,48.3,48.41,48.09,48.4,451766.0,44.3431,44.4441,44.1503,44.4349,451766.0
2017-09-28 11:30:00,48.4,48.64,48.36,48.62,552717.0,44.4349,44.6552,44.3982,44.6369,552717.0
2017-09-28 12:00:00,48.62,48.68,48.3,48.3,690802.0,44.6369,44.6919,44.3431,44.3431,690802.0
2017-09-28 12:30:00,48.3,48.46,48.22,48.46,488147.0,44.3431,44.49,44.2696,44.49,488147.0
2017-09-28 13:00:00,48.45,48.62,48.32,48.34,334926.0,44.4808,44.6369,44.3614,44.3798,334926.0
2017-09-28 13:30:00,48.35,48.5,48.19,48.46,372184.0,44.389,44.5267,44.2421,44.49,372184.0
2017-09-28 14:00:00,48.46,48.47,48.34,48.37,377276.0,44.49,44.4991,44.3798,44.4073,377276.0
2017-09-28 14:30:00,48.36,48.41,48.27,48.27,169014.0,44.3982,44.4441,44.3155,44.3155,169014.0
2017-09-28 15:00:00,48.27,48.39,48.23,48.27,404731.0,44.3155,44.4257,44.2788,44.3155,404731.0
2017-09-28 15:30:00,48.27,48.34,48.17,48.31,1104065.0,44.3155,44.3798,44.2237,44.3523,1104065.0
2017-09-29 09:30:00,48.4,48.65,48.1,48.14,476103.0,44.4349,44.6644,44.1595,44.1962,476103.0
2017-09-29 10:00:00,48.14,48.44,48.13,48.36,345224.0,44.1962,44.4716,44.187,44.3982,345224.0
2017-09-29 10:30:00,48.36,48.37,48.05,48.1,330736.0,44.3982,44.4073,44.1136,44.1595,330736.0
2017-09-29 11:00:00,48.11,48.17,48.03,48.06,209340.0,44.1686,44.2237,44.0952,44.1227,209340.0
2017-09-29 11:30:00,48.06,48.19,48.0,48.19,225539.0,44.1227,44.2421,44.0676,44.2421,225539.0
2017-09-29 12:00:00,48.19,48.36,48.19,48.31,308026.0,44.2421,44.3982,44.2421,44.3523,308026.0
2017-09-29 12:30:00,48.3,48.41,48.06,48.08,448494.0,44.3431,44.4441,44.1227,44.1411,448494.0
2017-09-29 13:00:00,48.08,48.24,48.08,48.22,163283.0,44.1411,44.288,44.1411,44.2696,163283.0
2017-09-29 13:30:00,48.23,48.25,48.15,48.18,235010.0,44.2788,44.2972,44.2054,44.2329,235010.0
2017-09-29 14:00:00,48.18,48.22,48.13,48.17,216121.0,44.2329,44.2696,44.187,44.2237,216121.0
2017-09-29 14:30:00,48.17,48.19,48.11,48.12,224609.0,44.2237,44.2421,44.1686,44.1778,224609.0
2017-09-29 15:00:00,48.11,48.24,48.07,48.22,273098.0,44.1686,44.288,44.1319,44.2696,273098.0
2017-09-29 15:30:00,48.22,48.29,48.19,48.23,1023826.0,44.2696,44.3339,44.2421,44.2788,1023826.0
2017-10-02 09:30:00,48.35,48.52,48.11,48.27,695660.0,44.389,44.545,44.1686,44.3155,695660.0
2017-10-02 10:00:00,48.27,48.34,48.13,48.14,671403.0,44.3155,44.3798,44.187,44.1962,671403.0
2017-10-02 10:30:00,48.15,48.2,48.12,48.2,500245.0,44.2054,44.2513,44.1778,44.2513,500245.0
2017-10-02 11:00:00,48.2,48.34,48.08,48.1,532588.0,44.2513,44.3798,44.1411,44.1595,532588.0
2017-10-02 11:30:00,48.1,48.21,47.97,48.2,437693.0,44.1595,44.2604,44.0401,44.2513,437693.0
2017-10-02 12:00:00,48.2,48.21,48.03,48.07,260317.0,44.2513,44.2604,44.0952,44.1319,260317.0
2017-10-02 12:30:00,48.07,48.09,47.92,47.96,574904.0,44.1319,44.1503,43.9942,44.0309,574904.0
2017-10-02 13:00:00,47.96,48.02,47.96,48.02,305599.0,44.0309,44.086,44.0309,44.086,305599.0
2017-10-02 13:30:00,48.01,48.02,47.9,48.01,339327.0,44.0768,44.086,43.9758,44.0768,339327.0
2017-10-02 14:00:00,48.01,48.07,47.93,48.05,449254.0,44.0768,44.1319,44.0034,44.1136,449254.0
2017-10-02 14:30:00,48.06,48.09,47.99,48.05,277264.0,44.1227,44.1503,44.0585,44.1136,277264.0
2017-10-02 15:00:00,48.05,48.12,48.04,48.1,329493.0,44.1136,44.1778,44.1044,44.1595,329493.0
2017-10-02 15:30:00,48.1,48.12,48.0,48.08,869563.0,44.1595,44.1778,44.0676,44.1411,869563.0
2017-10-03 09:30:00,48.15,49.57,48.15,49.43,1767683.0,44.2054,45.509,44.2054,45.3805,1767683.0
2017-10-03 10:00:00,49.44,50.1,49.36,49.93,1472124.0,45.3897,45.9956,45.3162,45.8395,1472124.0
2017-10-03 10:30:00,49.94,50.33,49.88,50.31,1275970.0,45.8487,46.2068,45.7936,46.1884,1275970.0
2017-10-03 11:00:00,50.31,50.54,50.29,50.47,1155916.0,46.1884,46.3996,46.17,46.3353,1155916.0
2017-10-03 11:30:00,50.46,50.9,50.41,50.86,938349.0,46.3261,46.7301,46.2802,46.6933,938349.0
2017-10-03 12:00:00,50.86,51.02,50.85,50.97,942078.0,46.6933,46.8402,46.6842,46.7943,942078.0
2017-10-03 12:30:00,50.98,51.21,50.87,51.05,1098091.0,46.8035,47.0147,46.7025,46.8678,1098091.0
2017-10-03 13:00:00,51.05,51.14,50.94,51.04,852950.0,46.8678,46.9504,46.7668,46.8586,852950.0
2017-10-03 13:30:00,51.04,51.3,51.01,51.06,678065.0,46.8586,47.0973,46.8311,46.877,678065.0
2017-10-03 14:00:00,51.07,51.25,50.99,51.25,563062.0,46.8861,47.0514,46.8127,47.0514,563062.0
2017-10-03 14:30:00,51.24,51.25,51.07,51.12,481993.0,47.0422,47.0514,46.8861,46.932,481993.0
2017-10-03 15:00:00,51.12,51.18,51.05,51.16,728504.0,46.932,46.9871,46.8678,46.9688,728504.0
2017-10-03 15:30:00,51.16,51.37,51.1,51.26,2229462.0,46.9688,47.1616,46.9137,47.0606,2229462.0
2017-10-04 09:30:00,51.22,51.85,50.98,51.83,1334693.0,47.0239,47.6022,46.8035,47.5839,1334693.0
2017-10-04 10:00:00,51.84,52.07,51.63,51.99,939136.0,47.5931,47.8042,47.4003,47.7308,939136.0
2017-10-04 10:30:00,51.99,52.06,51.56,51.61,574949.0,47.7308,47.795,47.336,47.3819,574949.0
2017-10-04 11:00:00,51.62,51.88,51.62,51.74,542284.0,47.3911,47.6298,47.3911,47.5013,542284.0
2017-10-04 11:30:00,51.74,51.85,51.62,51.77,294317.0,47.5013,47.6022,47.3911,47.5288,294317.0
2017-10-04 12:00:00,51.77,51.8,51.69,51.75,310980.0,47.5288,47.5563,47.4553,47.5104,310980.0
2017-10-04 12:30:00,51.75,51.81,51.64,51.64,293664.0,47.5104,47.5655,47.4094,47.4094,293664.0
2017-10-04 13:00:00,51.64,51.67,51.31,51.32,328388.0,47.4094,47.437,47.1065,47.1157,328388.0
2017-10-04 13:30:00,51.31,51.56,51.3,51.55,371043.0,47.1065,47.336,47.0973,47.3268,371043.0
2017-10-04 14:00:00,51.55,51.64,51.52,51.55,262331.0,47.3268,47.4094,47.2993,47.3268,262331.0
2017-10-04 14:30:00,51.56,51.64,51.54,51.58,228258.0,47.336,47.4094,47.3176,47.3544,228258.0
2017-10-04 15:00:00,51.58,51.7,51.5,51.69,309828.0,47.3544,47.4645,47.2809,47.4553,309828.0
2017-10-04 15:30:00,51.69,51.7,51.48,51.56,917780.0,47.4553,47.4645,47.2626,47.336,917780.0
2017-10-05 09:30:00,51.48,51.7,51.34,51.49,521952.0,47.2626,47.4645,47.134,47.2717,521952.0
2017-10-05 10:00:00,51.5,51.62,51.25,51.43,387903.0,47.2809,47.3911,47.0514,47.2166,387903.0
2017-10-05 10:30:00,51.43,51.56,51.33,51.45,347766.0,47.2166,47.336,47.1248,47.235,347766.0
2017-10-05 11:00:00,51.45,51.64,51.38,51.6,299259.0,47.235,47.4094,47.1707,47.3727,299259.0
2017-10-05 11:30:00,51.61,51.73,51.54,51.69,257393.0,47.3819,47.4921,47.3176,47.4553,257393.0
2017-10-05 12:00:00,51.68,51.77,51.59,51.63,218252.0,47.4462,47.5288,47.3635,47.4003,218252.0
2017-10-05 12:30:00,51.63,51.68,51.45,51.58,242313.0,47.4003,47.4462,47.235,47.3544,242313.0
2017-10-05 13:00:00,51.58,51.7,51.54,51.65,167923.0,47.3544,47.4645,47.3176,47.4186,167923.0
2017-10-05 13:30:00,51.64,51.64,51.49,51.6,161387.0,47.4094,47.4094,47.2717,47.3727,161387.0
2017-10-05 14:00:00,51.6,51.69,51.58,51.59,267643.0,47.3727,47.4553,47.3544,47.3635,267643.0
2017-10-05 14:30:00,51.59,51.6,51.52,51.57,189679.0,47.3635,47.3727,47.2993,47.3452,189679.0
2017-10-05 15:00:00,51.57,51.6,51.48,51.55,411063.0,47.3452,47.3727,47.2626,47.3268,411063.0
2017-10-05 15:30:00,51.55,51.69,51.48,51.68,945777.0,47.3268,47.4553,47.2626,47.4462,945777.0
2017-10-06 09:30:00,51.4,52.5,51.4,52.49,1175767.0,47.1891,48.199,47.1891,48.1898,1175767.0
2017-10-06 10:00:00,52.48,52.52,52.01,52.07,557339.0,48.1806,48.2174,47.7491,47.8042,557339.0
2017-10-06 10:30:00,52.07,52.12,51.85,51.86,481337.0,47.8042,47.8501,47.6022,47.6114,481337.0
2017-10-06 11:00:00,51.86,51.91,51.77,51.85,244577.0,47.6114,47.6573,47.5288,47.6022,244577.0
2017-10-06 11:30:00,51.86,51.87,51.73,51.76,177322.0,47.6114,47.6206,47.4921,47.5196,177322.0
2017-10-06 12:00:00,51.76,51.79,51.68,51.68,194109.0,47.5196,47.5472,47.4462,47.4462,194109.0
2017-10-06 12:30:00,51.68,51.77,51.62,51.76,192228.0,47.4462,47.5288,47.3911,47.5196,192228.0
2017-10-06 13:00:00,51.77,51.91,51.68,51.89,240323.0,47.5288,47.6573,47.4462,47.639,240323.0
2017-10-06 13:30:00,51.88,52.01,51.88,51.98,255189.0,47.6298,47.7491,47.6298,47.7216,255189.0
2017-10-06 14:00:00,51.98,52.09,51.97,52.03,205088.0,47.7216,47.8226,47.7124,47.7675,205088.0
2017-10-06 14:30:00,52.03,52.05,52.0,52.02,189988.0,47.7675,47.7859,47.74,47.7583,189988.0
2017-10-06 15:00:00,52.02,52.07,51.97,52.02,220900.0,47.7583,47.8042,47.7124,47.7583,220900.0
2017-10-06 15:30:00,52.02,52.04,51.91,52.02,894419.0,47.7583,47.7767,47.6573,47.7583,894419.0
2017-10-09 09:30:00,52.07,52.43,51.69,51.77,589448.0,47.8042,48.1347,47.4553,47.5288,589448.0
2017-10-09 10:00:00,51.77,51.89,51.72,51.72,328013.0,47.5288,47.639,47.4829,47.4829,328013.0
2017-10-09 10:30:00,51.72,52.05,51.7,52.0,315147.0,47.4829,47.7859,47.4645,47.74,315147.0
2017-10-09 11:00:00,52.01,52.05,51.8,52.01,235788.0,47.7491,47.7859,47.5563,47.7491,235788.0
2017-10-09 11:30:00,52.01,52.03,51.87,51.89,287334.0,47.7491,47.7675,47.6206,47.639,287334.0
2017-10-09 12:00:00,51.89,51.97,51.83,51.89,246109.0,47.639,47.7124,47.5839,47.639,246109.0
2017-10-09 12:30:00,51.89,51.99,51.84,51.9,203185.0,47.639,47.7308,47.5931,47.6481,203185.0
2017-10-09 13:00:00,51.9,51.92,51.76,51.8,242322.0,47.6481,47.6665,47.5196,47.5563,242322.0
2017-10-09 13:30:00,51.8,51.82,51.76,51.8,171410.0,47.5563,47.5747,47.5196,47.5563,171410.0
2017-10-09 14:00:00,51.79,51.8,51.66,51.7,201080.0,47.5472,47.5563,47.4278,47.4645,201080.0
2017-10-09 14:30:00,51.69,51.73,51.49,51.53,246668.0,47.4553,47.4921,47.2717,47.3085,246668.0
2017-10-09 15:00:00,51.53,51.69,51.44,51.67,437202.0,47.3085,47.4553,47.2258,47.437,437202.0
2017-10-09 15:30:00,51.68,51.79,51.63,51.73,671654.0,47.4462,47.5472,47.4003,47.4921,671654.0
2017-10-10 09:30:00,52.73,53.71,52.55,53.34,2457490.0,48.4101,49.3099,48.2449,48.9702,2457490.0
2017-10-10 10:00:00,53.35,53.36,52.59,52.71,1216650.0,48.9794,48.9885,48.2816,48.3918,1216650.0
2017-10-10 10:30:00,52.73,53.0,52.47,52.83,865906.0,48.4101,48.658,48.1714,48.502,865906.0
2017-10-10 11:00:00,52.83,53.19,52.79,53.0,635788.0,48.502,48.8325,48.4652,48.658,635788.0
2017-10-10 11:30:00,53.0,53.23,52.99,53.13,610864.0,48.658,48.8692,48.6488,48.7774,610864.0
2017-10-10 12:00:00,53.14,53.16,52.9,52.9,694593.0,48.7866,48.8049,48.5662,48.5662,694593.0
2017-10-10 12:30:00,52.91,53.28,52.87,53.23,488142.0,48.5754,48.9151,48.5387,48.8692,488142.0
2017-10-10 13:00:00,53.22,53.23,52.95,52.96,342626.0,48.86,48.8692,48.6121,48.6213,342626.0
2017-10-10 13:30:00,52.96,53.14,52.9,52.96,447623.0,48.6213,48.7866,48.5662,48.6213,447623.0
2017-10-10 14:00:00,52.96,53.03,52.87,53.01,290208.0,48.6213,48.6856,48.5387,48.6672,290208.0
2017-10-10 14:30:00,53.01,53.1,52.77,52.85,659669.0,48.6672,48.7498,48.4469,48.5203,659669.0
2017-10-10 15:00:00,52.86,52.91,52.74,52.79,418434.0,48.5295,48.5754,48.4193,48.4652,418434.0
2017-10-10 15:30:00,52.79,52.82,52.5,52.71,1038512.0,48.4652,48.4928,48.199,48.3918,1038512.0
2017-10-11 09:30:00,53.32,53.97,52.75,52.86,2800089.0,48.9518,49.5486,48.4285,48.5295,2800089.0
2017-10-11 10:00:00,52.87,53.19,52.5,52.91,1606434.0,48.5387,48.8325,48.199,48.5754,1606434.0
2017-10-11 10:30:00,52.93,53.22,52.61,53.11,833139.0,48.5938,48.86,48.3,48.759,833139.0
2017-10-11 11:00:00,53.11,53.17,52.78,52.9,664911.0,48.759,48.8141,48.4561,48.5662,664911.0
2017-10-11 11:30:00,52.9,53.03,52.82,52.83,459132.0,48.5662,48.6856,48.4928,48.502,459132.0
2017-10-11 12:00:00,52.83,53.17,52.73,53.16,481150.0,48.502,48.8141,48.4101,48.8049,481150.0
2017-10-11 12:30:00,53.16,53.29,53.16,53.27,533609.0,48.8049,48.9243,48.8049,48.9059,533609.0
2017-10-11 13:00:00,53.28,53.36,53.15,53.25,311238.0,48.9151,48.9885,48.7957,48.8875,311238.0
2017-10-11 13:30:00,53.25,53.39,53.17,53.27,224627.0,48.8875,49.0161,48.8141,48.9059,224627.0
2017-10-11 14:00:00,53.25,53.27,53.02,53.1,433045.0,48.8875,48.9059,48.6764,48.7498,433045.0
2017-10-11 14:30:00,53.1,53.18,52.97,53.17,416794.0,48.7498,48.8233,48.6305,48.8141,416794.0
2017-10-11 15:00:00,53.18,53.2,53.12,53.14,368440.0,48.8233,48.8416,48.7682,48.7866,368440.0
2017-10-11 15:30:00,53.14,53.16,52.92,53.08,1149002.0,48.7866,48.8049,48.5846,48.7315,1149002.0
2017-10-12 09:30:00,53.1,53.19,52.54,52.77,594208.0,48.7498,48.8325,48.2357,48.4469,594208.0
2017-10-12 10:00:00,52.77,53.05,52.68,52.85,374148.0,48.4469,48.7039,48.3642,48.5203,374148.0
2017-10-12 10:30:00,52.84,53.04,52.8,53.02,337692.0,48.5111,48.6948,48.4744,48.6764,337692.0
2017-10-12 11:00:00,53.03,53.19,52.99,53.14,355980.0,48.6856,48.8325,48.6488,48.7866,355980.0
2017-10-12 11:30:00,53.14,53.19,53.05,53.07,192086.0,48.7866,48.8325,48.7039,48.7223,192086.0
2017-10-12 12:00:00,53.07,53.16,53.05,53.07,197910.0,48.7223,48.8049,48.7039,48.7223,197910.0
2017-10-12 12:30:00,53.07,53.1,53.01,53.07,172892.0,48.7223,48.7498,48.6672,48.7223,172892.0
2017-10-12 13:00:00,53.08,53.12,52.98,53.02,150449.0,48.7315,48.7682,48.6397,48.6764,150449.0
2017-10-12 13:30:00,53.01,53.09,52.98,53.05,196197.0,48.6672,48.7407,48.6397,48.7039,196197.0
2017-10-12 14:00:00,53.05,53.14,53.03,53.05,292681.0,48.7039,48.7866,48.6856,48.7039,292681.0
2017-10-12 14:30:00,53.06,53.07,52.97,53.07,269854.0,48.7131,48.7223,48.6305,48.7223,269854.0
2017-10-12 15:00:00,53.07,53.12,52.89,52.92,431620.0,48.7223,48.7682,48.557,48.5846,431620.0
2017-10-12 15:30:00,52.91,53.12,52.83,53.1,1189329.0,48.5754,48.7682,48.502,48.7498,1189329.0
2017-10-13 09:30:00,53.11,53.43,53.04,53.32,643119.0,48.759,49.0528,48.6948,48.9518,643119.0
2017-10-13 10:00:00,53.34,53.36,53.02,53.21,435789.0,48.9702,48.9885,48.6764,48.8508,435789.0
2017-10-13 10:30:00,53.21,53.37,53.15,53.34,200777.0,48.8508,48.9977,48.7957,48.9702,200777.0
2017-10-13 11:00:00,53.34,53.48,53.33,53.4,202255.0,48.9702,49.0987,48.961,49.0253,202255.0
2017-10-13 11:30:00,53.4,53.54,53.38,53.52,248565.0,49.0253,49.1538,49.0069,49.1354,248565.0
2017-10-13 12:00:00,53.52,53.59,53.47,53.57,249865.0,49.1354,49.1997,49.0895,49.1813,249865.0
2017-10-13 12:30:00,53.58,53.63,53.53,53.54,195181.0,49.1905,49.2364,49.1446,49.1538,195181.0
2017-10-13 13:00:00,53.55,53.69,53.54,53.67,150175.0,49.163,49.2915,49.1538,49.2731,150175.0
2017-10-13 13:30:00,53.67,53.73,53.61,53.61,189435.0,49.2731,49.3282,49.2181,49.2181,189435.0
2017-10-13 14:00:00,53.61,53.88,53.59,53.84,324729.0,49.2181,49.4659,49.1997,49.4292,324729.0
2017-10-13 14:30:00,53.85,53.97,53.83,53.95,370119.0,49.4384,49.5486,49.42,49.5302,370119.0
2017-10-13 15:00:00,53.95,54.04,53.9,53.94,559700.0,49.5302,49.6128,49.4843,49.521,559700.0
2017-10-13 15:30:00,53.93,54.03,53.88,53.95,1492580.0,49.5118,49.6036,49.4659,49.5302,1492580.0
2017-10-16 09:30:00,53.78,53.85,53.28,53.65,584282.0,49.3741,49.4384,48.9151,49.2548,584282.0
2017-10-16 10:00:00,53.64,53.84,53.64,53.75,389913.0,49.2456,49.4292,49.2456,49.3466,389913.0
2017-10-16 10:30:00,53.75,53.79,53.56,53.77,335603.0,49.3466,49.3833,49.1722,49.3649,335603.0
2017-10-16 11:00:00,53.77,53.85,53.69,53.74,276860.0,49.3649,49.4384,49.2915,49.3374,276860.0
2017-10-16 11:30:00,53.75,53.75,53.61,53.61,282440.0,49.3466,49.3466,49.2181,49.2181,282440.0
2017-10-16 12:00:00,53.61,53.61,53.41,53.46,189923.0,49.2181,49.2181,49.0344,49.0803,189923.0
2017-10-16 12:30:00,53.45,53.49,53.39,53.41,176901.0,49.0712,49.1079,49.0161,49.0344,176901.0
2017-10-16 13:00:00,53.4,53.6,53.37,53.59,194444.0,49.0253,49.2089,48.9977,49.1997,194444.0
2017-10-16 13:30:00,53.59,53.68,53.55,53.61,194028.0,49.1997,49.2823,49.163,49.2181,194028.0
2017-10-16 14:00:00,53.61,53.7,53.6,53.66,149338.0,49.2181,49.3007,49.2089,49.264,149338.0
2017-10-16 14:30:00,53.67,53.73,53.64,53.68,194907.0,49.2731,49.3282,49.2456,49.2823,194907.0
2017-10-16 15:00:00,53.67,53.73,53.6,53.64,201751.0,49.2731,49.3282,49.2089,49.2456,201751.0
2017-10-16 15:30:00,53.64,53.72,53.6,53.61,773016.0,49.2456,49.319,49.2089,49.2181,773016.0
2017-10-17 09:30:00,53.51,54.06,53.22,53.65,822603.0,49.1262,49.6312,48.86,49.2548,822603.0
2017-10-17 10:00:00,53.64,53.66,53.37,53.39,410728.0,49.2456,49.264,48.9977,49.0161,410728.0
2017-10-17 10:30:00,53.39,53.48,53.09,53.1,495209.0,49.0161,49.0987,48.7407,48.7498,495209.0
2017-10-17 11:00:00,53.09,53.41,53.06,53.3,431124.0,48.7407,49.0344,48.7131,48.9335,431124.0
2017-10-17 11:30:00,53.29,53.33,53.2,53.24,311483.0,48.9243,48.961,48.8416,48.8784,311483.0
2017-10-17 12:00:00,53.25,53.41,53.18,53.35,275566.0,48.8875,49.0344,48.8233,48.9794,275566.0
2017-10-17 12:30:00,53.35,53.35,53.22,53.23,238925.0,48.9794,48.9794,48.86,48.8692,238925.0
2017-10-17 13:00:00,53.23,53.28,53.08,53.12,221039.0,48.8692,48.9151,48.7315,48.7682,221039.0
2017-10-17 13:30:00,53.11,53.15,52.94,52.95,325612.0,48.759,48.7957,48.6029,48.6121,325612.0
2017-10-17 14:00:00,52.96,53.02,52.87,52.87,304834.0,48.6213,48.6764,48.5387,48.5387,304834.0
2017-10-17 14:30:00,52.86,52.97,52.66,52.67,455621.0,48.5295,48.6305,48.3459,48.3551,455621.0
2017-10-17 15:00:00,52.66,52.87,52.66,52.7,430695.0,48.3459,48.5387,48.3459,48.3826,430695.0
2017-10-17 15:30:00,52.7,52.84,52.7,52.76,887272.0,48.3826,48.5111,48.3826,48.4377,887272.0
2017-10-18 09:30:00,52.88,53.12,52.67,52.79,647367.0,48.5479,48.7682,48.3551,48.4652,647367.0
2017-10-18 10:00:00,52.8,53.0,52.79,52.97,371374.0,48.4744,48.658,48.4652,48.6305,371374.0
2017-10-18 10:30:00,52.97,53.09,52.92,53.04,420672.0,48.6305,48.7407,48.5846,48.6948,420672.0
2017-10-18 11:00:00,53.04,53.07,52.88,52.98,259223.0,48.6948,48.7223,48.5479,48.6397,259223.0
2017-10-18 11:30:00,52.98,53.05,52.81,52.87,288583.0,48.6397,48.7039,48.4836,48.5387,288583.0
2017-10-18 12:00:00,52.87,52.96,52.84,52.93,118996.0,48.5387,48.6213,48.5111,48.5938,118996.0
2017-10-18 12:30:00,52.93,52.97,52.9,52.9,131533.0,48.5938,48.6305,48.5662,48.5662,131533.0
2017-10-18 13:00:00,52.9,52.95,52.83,52.86,208848.0,48.5662,48.6121,48.502,48.5295,208848.0
2017-10-18 13:30:00,52.86,53.04,52.81,53.03,246498.0,48.5295,48.6948,48.4836,48.6856,246498.0
2017-10-18 14:00:00,53.03,53.07,52.97,53.0,152306.0,48.6856,48.7223,48.6305,48.658,152306.0
2017-10-18 14:30:00,53.0,53.0,52.89,52.95,222755.0,48.658,48.658,48.557,48.6121,222755.0
2017-10-18 15:00:00,52.95,53.04,52.95,52.98,201272.0,48.6121,48.6948,48.6121,48.6397,201272.0
2017-10-18 15:30:00,52.98,53.02,52.8,52.86,960649.0,48.6397,48.6764,48.4744,48.5295,960649.0
2017-10-19 09:30:00,52.57,52.67,52.18,52.25,1548367.0,48.2633,48.3551,47.9052,47.9695,1548367.0
2017-10-19 10:00:00,52.25,52.47,52.03,52.33,480858.0,47.9695,48.1714,47.7675,48.0429,480858.0
2017-10-19 10:30:00,52.33,52.64,52.26,52.58,600012.0,48.0429,48.3275,47.9787,48.2724,600012.0
2017-10-19 11:00:00,52.58,52.8,52.16,52.16,516307.0,48.2724,48.4744,47.8868,47.8868,516307.0
2017-10-19 11:30:00,52.16,52.33,51.37,51.55,1297968.0,47.8868,48.0429,47.1616,47.3268,1297968.0
2017-10-19 12:00:00,51.55,52.23,51.39,51.9,703350.0,47.3268,47.9511,47.1799,47.6481,703350.0
2017-10-19 12:30:00,51.9,52.1,51.84,52.1,370519.0,47.6481,47.8318,47.5931,47.8318,370519.0
2017-10-19 13:00:00,52.09,52.4,52.02,52.3,423351.0,47.8226,48.1072,47.7583,48.0154,423351.0
2017-10-19 13:30:00,52.29,52.41,52.19,52.33,266701.0,48.0062,48.1164,47.9144,48.0429,266701.0
2017-10-19 14:00:00,52.32,52.47,52.27,52.39,490674.0,48.0337,48.1714,47.9878,48.098,490674.0
2017-10-19 14:30:00,52.4,52.51,52.38,52.41,267537.0,48.1072,48.2082,48.0888,48.1164,267537.0
2017-10-19 15:00:00,52.42,52.44,52.27,52.36,285078.0,48.1255,48.1439,47.9878,48.0705,285078.0
2017-10-19 15:30:00,52.35,52.39,52.19,52.28,1010380.0,48.0613,48.098,47.9144,47.997,1010380.0
2017-10-20 09:30:00,52.62,53.09,52.55,52.68,1023291.0,48.3092,48.7407,48.2449,48.3642,1023291.0
2017-10-20 10:00:00,52.67,52.85,52.53,52.83,331529.0,48.3551,48.5203,48.2265,48.502,331529.0
2017-10-20 10:30:00,52.83,52.94,52.72,52.72,690562.0,48.502,48.6029,48.401,48.401,690562.0
2017-10-20 11:00:00,52.73,52.85,52.7,52.8,202470.0,48.4101,48.5203,48.3826,48.4744,202470.0
2017-10-20 11:30:00,52.8,52.91,52.78,52.83,238237.0,48.4744,48.5754,48.4561,48.502,238237.0
2017-10-20 12:00:00,52.84,53.05,52.83,53.01,249440.0,48.5111,48.7039,48.502,48.6672,249440.0
2017-10-20 12:30:00,53.02,53.12,52.99,53.07,147581.0,48.6764,48.7682,48.6488,48.7223,147581.0
2017-10-20 13:00:00,53.07,53.11,53.01,53.04,164650.0,48.7223,48.759,48.6672,48.6948,164650.0
2017-10-20 13:30:00,53.04,53.18,52.98,53.03,242162.0,48.6948,48.8233,48.6397,48.6856,242162.0
2017-10-20 14:00:00,53.02,53.06,52.85,52.95,247212.0,48.6764,48.7131,48.5203,48.6121,247212.0
2017-10-20 14:30:00,52.95,53.04,52.91,52.91,196962.0,48.6121,48.6948,48.5754,48.5754,196962.0
2017-10-20 15:00:00,52.92,52.97,52.85,52.86,241892.0,48.5846,48.6305,48.5203,48.5295,241892.0
2017-10-20 15:30:00,52.87,53.28,52.87,53.27,1758816.0,48.5387,48.9151,48.5387,48.9059,1758816.0
2017-10-23 09:30:00,53.3,53.36,52.92,53.01,429495.0,48.9335,48.9885,48.5846,48.6672,429495.0
2017-10-23 10:00:00,53.0,53.07,52.8,52.88,277395.0,48.658,48.7223,48.4744,48.5479,277395.0
2017-10-23 10:30:00,52.88,52.92,52.81,52.88,215035.0,48.5479,48.5846,48.4836,48.5479,215035.0
2017-10-23 11:00:00,52.89,53.06,52.82,53.05,186744.0,48.557,48.7131,48.4928,48.7039,186744.0
2017-10-23 11:30:00,53.05,53.1,52.98,53.04,168994.0,48.7039,48.7498,48.6397,48.6948,168994.0
2017-10-23 12:00:00,53.04,53.06,52.92,52.97,206578.0,48.6948,48.7131,48.5846,48.6305,206578.0
2017-10-23 12:30:00,52.97,53.01,52.96,52.98,124361.0,48.6305,48.6672,48.6213,48.6397,124361.0
2017-10-23 13:00:00,52.99,53.0,52.86,52.91,132604.0,48.6488,48.658,48.5295,48.5754,132604.0
2017-10-23 13:30:00,52.91,52.92,52.77,52.78,107782.0,48.5754,48.5846,48.4469,48.4561,107782.0
2017-10-23 14:00:00,52.77,52.78,52.62,52.64,197671.0,48.4469,48.4561,48.3092,48.3275,197671.0
2017-10-23 14:30:00,52.63,52.63,52.55,52.56,201381.0,48.3183,48.3183,48.2449,48.2541,201381.0
2017-10-23 15:00:00,52.55,52.62,52.47,52.48,311266.0,48.2449,48.3092,48.1714,48.1806,311266.0
2017-10-23 15:30:00,52.48,52.51,52.23,52.29,969955.0,48.1806,48.2082,47.9511,48.0062,969955.0
2017-10-24 09:30:00,52.5,52.68,52.03,52.38,456381.0,48.199,48.3642,47.7675,48.0888,456381.0
2017-10-24 10:00:00,52.36,52.51,52.28,52.39,228189.0,48.0705,48.2082,47.997,48.098,228189.0
2017-10-24 10:30:00,52.39,52.55,52.21,52.53,347012.0,48.098,48.2449,47.9327,48.2265,347012.0
2017-10-24 11:00:00,52.53,52.6,52.47,52.52,180801.0,48.2265,48.2908,48.1714,48.2174,180801.0
2017-10-24 11:30:00,52.52,52.57,52.46,52.51,163745.0,48.2174,48.2633,48.1623,48.2082,163745.0
2017-10-24 12:00:00,52.5,52.91,52.5,52.89,243912.0,48.199,48.5754,48.199,48.557,243912.0
2017-10-24 12:30:00,52.88,53.12,52.88,52.91,451402.0,48.5479,48.7682,48.5479,48.5754,451402.0
2017-10-24 13:00:00,52.91,53.05,52.91,52.96,197875.0,48.5754,48.7039,48.5754,48.6213,197875.0
2017-10-24 13:30:00,52.97,53.08,52.94,53.08,110159.0,48.6305,48.7315,48.6029,48.7315,110159.0
2017-10-24 14:00:00,53.08,53.33,53.05,53.32,356177.0,48.7315,48.961,48.7039,48.9518,356177.0
2017-10-24 14:30:00,53.32,53.38,53.22,53.35,305695.0,48.9518,49.0069,48.86,48.9794,305695.0
2017-10-24 15:00:00,53.35,53.35,53.13,53.14,322493.0,48.9794,48.9794,48.7774,48.7866,322493.0
2017-10-24 15:30:00,53.14,53.31,53.12,53.19,918636.0,48.7866,48.9426,48.7682,48.8325,918636.0
2017-10-25 09:30:00,53.37,53.37,52.63,52.76,465101.0,48.9977,48.9977,48.3183,48.4377,465101.0
2017-10-25 10:00:00,52.77,53.0,52.62,52.64,235256.0,48.4469,48.658,48.3092,48.3275,235256.0
2017-10-25 10:30:00,52.62,52.69,52.3,52.37,375868.0,48.3092,48.3734,48.0154,48.0796,375868.0
2017-10-25 11:00:00,52.37,52.51,52.27,52.47,404162.0,48.0796,48.2082,47.9878,48.1714,404162.0
2017-10-25 11:30:00,52.46,52.69,52.44,52.52,254430.0,48.1623,48.3734,48.1439,48.2174,254430.0
2017-10-25 12:00:00,52.51,52.53,52.16,52.19,208455.0,48.2082,48.2265,47.8868,47.9144,208455.0
2017-10-25 12:30:00,52.19,52.29,52.15,52.18,246941.0,47.9144,48.0062,47.8777,47.9052,246941.0
2017-10-25 13:00:00,52.18,52.23,52.14,52.19,275542.0,47.9052,47.9511,47.8685,47.9144,275542.0
2017-10-25 13:30:00,52.2,52.27,52.15,52.24,280063.0,47.9236,47.9878,47.8777,47.9603,280063.0
2017-10-25 14:00:00,52.24,52.36,52.17,52.29,299413.0,47.9603,48.0705,47.896,48.0062,299413.0
2017-10-25 14:30:00,52.29,52.31,52.15,52.2,381955.0,48.0062,48.0246,47.8777,47.9236,381955.0
2017-10-25 15:00:00,52.21,52.34,52.15,52.34,433005.0,47.9327,48.0521,47.8777,48.0521,433005.0
2017-10-25 15:30:00,52.33,52.33,52.12,52.23,920378.0,48.0429,48.0429,47.8501,47.9511,920378.0
2017-10-26 09:30:00,52.87,53.62,52.64,53.22,1446519.0,48.5387,49.2272,48.3275,48.86,1446519.0
2017-10-26 10:00:00,53.22,53.23,52.62,52.68,479399.0,48.86,48.8692,48.3092,48.3642,479399.0
2017-10-26 10:30:00,52.69,52.7,51.56,51.72,845118.0,48.3734,48.3826,47.336,47.4829,845118.0
2017-10-26 11:00:00,51.73,51.99,51.69,51.8,637782.0,47.4921,47.7308,47.4553,47.5563,637782.0
2017-10-26 11:30:00,51.8,51.99,51.74,51.85,390845.0,47.5563,47.7308,47.5013,47.6022,390845.0
2017-10-26 12:00:00,51.85,51.89,51.74,51.85,140865.0,47.6022,47.639,47.5013,47.6022,140865.0
2017-10-26 12:30:00,51.85,52.0,51.37,51.41,528171.0,47.6022,47.74,47.1616,47.1983,528171.0
2017-10-26 13:00:00,51.4,51.76,51.2,51.73,631857.0,47.1891,47.5196,47.0055,47.4921,631857.0
2017-10-26 13:30:00,51.73,51.77,51.37,51.39,579753.0,47.4921,47.5288,47.1616,47.1799,579753.0
2017-10-26 14:00:00,51.39,51.6,51.3,51.36,544922.0,47.1799,47.3727,47.0973,47.1524,544922.0
2017-10-26 14:30:00,51.37,51.39,50.89,51.07,797714.0,47.1616,47.1799,46.7209,46.8861,797714.0
2017-10-26 15:00:00,51.06,51.09,50.95,51.02,512384.0,46.877,46.9045,46.776,46.8402,512384.0
2017-10-26 15:30:00,51.03,51.04,50.74,50.92,1966729.0,46.8494,46.8586,46.5832,46.7484,1966729.0
2017-10-27 09:30:00,50.92,51.09,50.69,50.99,591153.0,46.7484,46.9045,46.5373,46.8127,591153.0
2017-10-27 10:00:00,50.99,51.24,50.63,50.72,589134.0,46.8127,47.0422,46.4822,46.5648,589134.0
2017-10-27 10:30:00,50.72,50.81,50.54,50.57,447420.0,46.5648,46.6474,46.3996,46.4271,447420.0
2017-10-27 11:00:00,50.57,50.87,50.34,50.36,538002.0,46.4271,46.7025,46.2159,46.2343,538002.0
2017-10-27 11:30:00,50.35,50.46,50.16,50.36,448994.0,46.2251,46.3261,46.0507,46.2343,448994.0
2017-10-27 12:00:00,50.35,50.48,50.15,50.19,386455.0,46.2251,46.3445,46.0415,46.0782,386455.0
2017-10-27 12:30:00,50.19,50.26,49.95,50.08,634411.0,46.0782,46.1425,45.8579,45.9772,634411.0
2017-10-27 13:00:00,50.08,50.22,50.04,50.06,355446.0,45.9772,46.1058,45.9405,45.9589,355446.0
2017-10-27 13:30:00,50.05,50.27,50.04,50.23,335240.0,45.9497,46.1517,45.9405,46.115,335240.0
2017-10-27 14:00:00,50.23,50.45,50.17,50.36,413112.0,46.115,46.3169,46.0599,46.2343,413112.0
2017-10-27 14:30:00,50.35,50.54,50.33,50.47,319797.0,46.2251,46.3996,46.2068,46.3353,319797.0
2017-10-27 15:00:00,50.46,50.54,50.45,50.51,393855.0,46.3261,46.3996,46.3169,46.372,393855.0
2017-10-27 15:30:00,50.5,50.65,50.45,50.58,1116584.0,46.3628,46.5005,46.3169,46.4363,1116584.0
2017-10-30 09:30:00,50.22,50.39,50.06,50.25,618655.0,46.1058,46.2619,45.9589,46.1333,618655.0
2017-10-30 10:00:00,50.24,50.34,50.01,50.07,355468.0,46.1241,46.2159,45.913,45.9681,355468.0
2017-10-30 10:30:00,50.07,50.41,50.05,50.38,249340.0,45.9681,46.2802,45.9497,46.2527,249340.0
2017-10-30 11:00:00,50.39,50.67,50.37,50.48,355030.0,46.2619,46.5189,46.2435,46.3445,355030.0
2017-10-30 11:30:00,50.47,50.54,50.3,50.45,222585.0,46.3353,46.3996,46.1792,46.3169,222585.0
2017-10-30 12:00:00,50.45,50.45,50.24,50.37,182880.0,46.3169,46.3169,46.1241,46.2435,182880.0
2017-10-30 12:30:00,50.38,50.42,50.24,50.24,145983.0,46.2527,46.2894,46.1241,46.1241,145983.0
2017-10-30 13:00:00,50.25,50.34,50.18,50.29,140475.0,46.1333,46.2159,46.0691,46.17,140475.0
2017-10-30 13:30:00,50.29,50.34,50.23,50.29,120395.0,46.17,46.2159,46.115,46.17,120395.0
2017-10-30 14:00:00,50.29,50.53,50.28,50.48,176727.0,46.17,46.3904,46.1609,46.3445,176727.0
2017-10-30 14:30:00,50.48,50.56,50.41,50.43,121511.0,46.3445,46.4179,46.2802,46.2986,121511.0
2017-10-30 15:00:00,50.43,50.48,50.36,50.42,199957.0,46.2986,46.3445,46.2343,46.2894,199957.0
2017-10-30 15:30:00,50.43,50.44,50.24,50.31,561138.0,46.2986,46.3078,46.1241,46.1884,561138.0
2017-10-31 09:30:00,50.3,50.34,49.94,50.13,550112.0,46.1792,46.2159,45.8487,46.0232,550112.0
2017-10-31 10:00:00,50.12,50.22,50.08,50.08,262821.0,46.014,46.1058,45.9772,45.9772,262821.0
2017-10-31 10:30:00,50.08,50.22,50.07,50.22,262240.0,45.9772,46.1058,45.9681,46.1058,262240.0
2017-10-31 11:00:00,50.22,50.25,50.15,50.16,170544.0,46.1058,46.1333,46.0415,46.0507,170544.0
2017-10-31 11:30:00,50.16,50.24,50.11,50.15,174482.0,46.0507,46.1241,46.0048,46.0415,174482.0
2017-10-31 12:00:00,50.15,50.22,50.12,50.21,191197.0,46.0415,46.1058,46.014,46.0966,191197.0
2017-10-31 12:30:00,50.2,50.56,50.19,50.32,230383.0,46.0874,46.4179,46.0782,46.1976,230383.0
2017-10-31 13:00:00,50.33,50.39,50.23,50.25,125829.0,46.2068,46.2619,46.115,46.1333,125829.0
2017-10-31 13:30:00,50.25,50.29,50.22,50.23,192517.0,46.1333,46.17,46.1058,46.115,192517.0
2017-10-31 14:00:00,50.23,50.3,50.17,50.26,163316.0,46.115,46.1792,46.0599,46.1425,163316.0
2017-10-31 14:30:00,50.25,50.26,50.06,50.13,197727.0,46.1333,46.1425,45.9589,46.0232,197727.0
2017-10-31 15:00:00,50.12,50.27,50.12,50.21,318715.0,46.014,46.1517,46.014,46.0966,318715.0
2017-10-31 15:30:00,50.2,50.24,49.96,50.03,1032752.0,46.0874,46.1241,45.8671,45.9313,1032752.0
2017-11-01 09:30:00,50.19,50.53,49.95,50.48,636291.0,46.0782,46.3904,45.8579,46.3445,636291.0
2017-11-01 10:00:00,50.47,50.47,50.26,50.41,306241.0,46.3353,46.3353,46.1425,46.2802,306241.0
2017-11-01 10:30:00,50.41,50.41,50.12,50.18,277161.0,46.2802,46.2802,46.014,46.0691,277161.0
2017-11-01 11:00:00,50.19,50.23,49.97,50.11,320782.0,46.0782,46.115,45.8763,46.0048,320782.0
2017-11-01 11:30:00,50.11,50.23,50.0,50.13,200251.0,46.0048,46.115,45.9038,46.0232,200251.0
2017-11-01 12:00:00,50.13,50.21,50.12,50.2,118080.0,46.0232,46.0966,46.014,46.0874,118080.0
2017-11-01 12:30:00,50.2,50.32,50.19,50.28,218395.0,46.0874,46.1976,46.0782,46.1609,218395.0
2017-11-01 13:00:00,50.28,50.6,50.27,50.55,387676.0,46.1609,46.4546,46.1517,46.4087,387676.0
2017-11-01 13:30:00,50.54,50.74,50.48,50.7,323086.0,46.3996,46.5832,46.3445,46.5465,323086.0
2017-11-01 14:00:00,50.71,50.73,50.6,50.66,273223.0,46.5556,46.574,46.4546,46.5097,273223.0
2017-11-01 14:30:00,50.66,50.93,50.65,50.81,333566.0,46.5097,46.7576,46.5005,46.6474,333566.0
2017-11-01 15:00:00,50.82,50.88,50.67,50.67,545809.0,46.6566,46.7117,46.5189,46.5189,545809.0
2017-11-01 15:30:00,50.68,50.72,50.33,50.35,958760.0,46.5281,46.5648,46.2068,46.2251,958760.0
2017-11-02 09:30:00,50.48,50.49,49.71,49.98,940936.0,46.3445,46.3537,45.6376,45.8854,940936.0
2017-11-02 10:00:00,49.98,50.26,49.87,49.9,794809.0,45.8854,46.1425,45.7845,45.812,794809.0
2017-11-02 10:30:00,49.9,50.02,49.85,49.95,391369.0,45.812,45.9222,45.7661,45.8579,391369.0
2017-11-02 11:00:00,49.95,50.0,49.75,49.76,404532.0,45.8579,45.9038,45.6743,45.6835,404532.0
2017-11-02 11:30:00,49.76,49.8,49.64,49.71,313507.0,45.6835,45.7202,45.5733,45.6376,313507.0
2017-11-02 12:00:00,49.71,49.94,49.69,49.84,317940.0,45.6376,45.8487,45.6192,45.7569,317940.0
2017-11-02 12:30:00,49.84,49.94,49.83,49.85,218283.0,45.7569,45.8487,45.7477,45.7661,218283.0
2017-11-02 13:00:00,49.85,49.88,49.72,49.77,163779.0,45.7661,45.7936,45.6467,45.6926,163779.0
2017-11-02 13:30:00,49.77,49.9,49.68,49.9,249339.0,45.6926,45.812,45.61,45.812,249339.0
2017-11-02 14:00:00,49.9,50.12,49.85,50.12,329619.0,45.812,46.014,45.7661,46.014,329619.0
2017-11-02 14:30:00,50.11,50.23,50.06,50.1,305050.0,46.0048,46.115,45.9589,45.9956,305050.0
2017-11-02 15:00:00,50.1,50.23,49.99,50.21,336267.0,45.9956,46.115,45.8946,46.0966,336267.0
2017-11-02 15:30:00,50.2,50.38,50.18,50.34,871175.0,46.0874,46.2527,46.0691,46.2159,871175.0
2017-11-03 09:30:00,50.49,50.69,50.01,50.12,488240.0,46.3537,46.5373,45.913,46.014,488240.0
2017-11-03 10:00:00,50.13,50.43,50.12,50.25,380986.0,46.0232,46.2986,46.014,46.1333,380986.0
2017-11-03 10:30:00,50.25,50.29,50.01,50.12,315945.0,46.1333,46.17,45.913,46.014,315945.0
2017-11-03 11:00:00,50.11,50.12,49.88,49.98,323961.0,46.0048,46.014,45.7936,45.8854,323961.0
2017-11-03 11:30:00,49.99,50.03,49.94,49.96,142231.0,45.8946,45.9313,45.8487,45.8671,142231.0
2017-11-03 12:00:00,49.96,50.15,49.94,50.15,151101.0,45.8671,46.0415,45.8487,46.0415,151101.0
2017-11-03 12:30:00,50.15,50.18,50.11,50.15,107746.0,46.0415,46.0691,46.0048,46.0415,107746.0
2017-11-03 13:00:00,50.14,50.26,50.09,50.22,123993.0,46.0323,46.1425,45.9864,46.1058,123993.0
2017-11-03 13:30:00,50.22,50.38,50.2,50.34,132538.0,46.1058,46.2527,46.0874,46.2159,132538.0
2017-11-03 14:00:00,50.35,50.45,50.32,50.35,158406.0,46.2251,46.3169,46.1976,46.2251,158406.0
2017-11-03 14:30:00,50.35,50.39,50.27,50.3,192499.0,46.2251,46.2619,46.1517,46.1792,192499.0
2017-11-03 15:00:00,50.3,50.35,50.27,50.34,202460.0,46.1792,46.2251,46.1517,46.2159,202460.0
2017-11-03 15:30:00,50.34,50.47,50.29,50.4,911664.0,46.2159,46.3353,46.17,46.271,911664.0
2017-11-06 09:30:00,50.4,50.81,50.28,50.63,612041.0,46.271,46.6474,46.1609,46.4822,612041.0
2017-11-06 10:00:00,50.63,51.17,50.63,51.0,427686.0,46.4822,46.9779,46.4822,46.8219,427686.0
2017-11-06 10:30:00,51.01,51.05,50.92,51.03,221863.0,46.8311,46.8678,46.7484,46.8494,221863.0
2017-11-06 11:00:00,51.03,51.08,50.89,50.9,169969.0,46.8494,46.8953,46.7209,46.7301,169969.0
2017-11-06 11:30:00,50.9,50.9,50.63,50.69,184032.0,46.7301,46.7301,46.4822,46.5373,184032.0
2017-11-06 12:00:00,50.69,50.72,50.52,50.52,148576.0,46.5373,46.5648,46.3812,46.3812,148576.0
2017-11-06 12:30:00,50.53,50.69,50.43,50.67,149431.0,46.3904,46.5373,46.2986,46.5189,149431.0
2017-11-06 13:00:00,50.67,50.73,50.6,50.62,79510.0,46.5189,46.574,46.4546,46.473,79510.0
2017-11-06 13:30:00,50.62,50.72,50.61,50.7,77260.0,46.473,46.5648,46.4638,46.5465,77260.0
2017-11-06 14:00:00,50.7,50.7,50.54,50.54,102471.0,46.5465,46.5465,46.3996,46.3996,102471.0
2017-11-06 14:30:00,50.55,50.69,50.51,50.58,142648.0,46.4087,46.5373,46.372,46.4363,142648.0
2017-11-06 15:00:00,50.58,50.71,50.56,50.66,208363.0,46.4363,46.5556,46.4179,46.5097,208363.0
2017-11-06 15:30:00,50.66,50.68,50.56,50.57,1035795.0,46.5097,46.5281,46.4179,46.4271,1035795.0
2017-11-07 09:30:00,50.57,50.62,49.81,49.82,615422.0,46.4271,46.473,45.7294,45.7385,615422.0
2017-11-07 10:00:00,49.83,49.98,49.76,49.97,387157.0,45.7477,45.8854,45.6835,45.8763,387157.0
2017-11-07 10:30:00,49.97,50.11,49.91,49.94,237001.0,45.8763,46.0048,45.8212,45.8487,237001.0
2017-11-07 11:00:00,49.94,50.23,49.92,50.15,285771.0,45.8487,46.115,45.8304,46.0415,285771.0
2017-11-07 11:30:00,50.15,50.15,49.87,49.92,204367.0,46.0415,46.0415,45.7845,45.8304,204367.0
2017-11-07 12:00:00,49.91,50.03,49.87,49.96,187146.0,45.8212,45.9313,45.7845,45.8671,187146.0
2017-11-07 12:30:00,49.95,49.97,49.84,49.86,146206.0,45.8579,45.8763,45.7569,45.7753,146206.0
2017-11-07 13:00:00,49.85,49.96,49.84,49.96,109277.0,45.7661,45.8671,45.7569,45.8671,109277.0
2017-11-07 13:30:00,49.96,49.96,49.84,49.85,84688.0,45.8671,45.8671,45.7569,45.7661,84688.0
2017-11-07 14:00:00,49.85,49.93,49.84,49.85,126547.0,45.7661,45.8395,45.7569,45.7661,126547.0
2017-11-07 14:30:00,49.86,49.89,49.83,49.85,151650.0,45.7753,45.8028,45.7477,45.7661,151650.0
2017-11-07 15:00:00,49.85,49.89,49.83,49.84,179997.0,45.7661,45.8028,45.7477,45.7569,179997.0
2017-11-07 15:30:00,49.85,49.95,49.84,49.9,506857.0,45.7661,45.8579,45.7569,45.812,506857.0
2017-11-08 09:30:00,49.75,50.34,49.46,50.2,470885.0,45.6743,46.2159,45.408,46.0874,470885.0
2017-11-08 10:00:00,50.21,50.4,50.17,50.3,358258.0,46.0966,46.271,46.0599,46.1792,358258.0
2017-11-08 10:30:00,50.31,50.33,50.06,50.21,165148.0,46.1884,46.2068,45.9589,46.0966,165148.0
2017-11-08 11:00:00,50.21,50.34,50.21,50.25,145225.0,46.0966,46.2159,46.0966,46.1333,145225.0
2017-11-08 11:30:00,50.25,50.39,50.21,50.27,178639.0,46.1333,46.2619,46.0966,46.1517,178639.0
2017-11-08 12:00:00,50.28,50.32,50.18,50.2,190511.0,46.1609,46.1976,46.0691,46.0874,190511.0
2017-11-08 12:30:00,50.2,50.2,50.02,50.11,250519.0,46.0874,46.0874,45.9222,46.0048,250519.0
2017-11-08 13:00:00,50.12,50.25,50.11,50.13,123529.0,46.014,46.1333,46.0048,46.0232,123529.0
2017-11-08 13:30:00,50.13,50.19,50.07,50.08,68106.0,46.0232,46.0782,45.9681,45.9772,68106.0
2017-11-08 14:00:00,50.08,50.16,50.08,50.14,120438.0,45.9772,46.0507,45.9772,46.0323,120438.0
2017-11-08 14:30:00,50.15,50.26,50.13,50.17,117721.0,46.0415,46.1425,46.0232,46.0599,117721.0
2017-11-08 15:00:00,50.18,50.18,50.05,50.1,189500.0,46.0691,46.0691,45.9497,45.9956,189500.0
2017-11-08 15:30:00,50.11,50.16,50.03,50.06,492107.0,46.0048,46.0507,45.9313,45.9589,492107.0
2017-11-09 09:30:00,49.7,49.95,49.54,49.84,609242.0,45.6284,45.8579,45.4815,45.7569,609242.0
2017-11-09 10:00:00,49.85,49.99,49.71,49.86,296002.0,45.7661,45.8946,45.6376,45.7753,296002.0
2017-11-09 10:30:00,49.87,49.89,49.72,49.79,402521.0,45.7845,45.8028,45.6467,45.711,402521.0
2017-11-09 11:00:00,49.79,49.79,49.65,49.75,325270.0,45.711,45.711,45.5825,45.6743,325270.0
2017-11-09 11:30:00,49.74,49.74,49.52,49.59,383751.0,45.6651,45.6651,45.4631,45.5274,383751.0
2017-11-09 12:00:00,49.6,49.61,49.24,49.29,348599.0,45.5366,45.5458,45.2061,45.252,348599.0
2017-11-09 12:30:00,49.28,49.37,49.11,49.36,266659.0,45.2428,45.3254,45.0867,45.3162,266659.0
2017-11-09 13:00:00,49.36,49.47,49.32,49.43,217299.0,45.3162,45.4172,45.2795,45.3805,217299.0
2017-11-09 13:30:00,49.42,49.46,49.28,49.29,189717.0,45.3713,45.408,45.2428,45.252,189717.0
2017-11-09 14:00:00,49.28,49.33,49.2,49.26,226816.0,45.2428,45.2887,45.1693,45.2244,226816.0
2017-11-09 14:30:00,49.26,49.3,49.16,49.28,239469.0,45.2244,45.2611,45.1326,45.2428,239469.0
2017-11-09 15:00:00,49.28,49.44,49.23,49.41,241438.0,45.2428,45.3897,45.1969,45.3621,241438.0
2017-11-09 15:30:00,49.41,49.42,49.17,49.18,1066821.0,45.3621,45.3713,45.1418,45.151,1066821.0
2017-11-10 09:30:00,49.2,49.37,49.08,49.27,414637.0,45.1693,45.3254,45.0592,45.2336,414637.0
2017-11-10 10:00:00,49.26,49.29,49.02,49.13,382903.0,45.2244,45.252,45.0041,45.1051,382903.0
2017-11-10 10:30:00,49.13,49.22,48.91,49.21,366522.0,45.1051,45.1877,44.9031,45.1785,366522.0
2017-11-10 11:00:00,49.21,49.34,49.19,49.3,263355.0,45.1785,45.2979,45.1602,45.2611,263355.0
2017-11-10 11:30:00,49.31,49.35,49.17,49.23,184997.0,45.2703,45.3071,45.1418,45.1969,184997.0
2017-11-10 12:00:00,49.22,49.24,49.1,49.14,206811.0,45.1877,45.2061,45.0775,45.1143,206811.0
2017-11-10 12:30:00,49.14,49.14,49.01,49.06,329905.0,45.1143,45.1143,44.9949,45.0408,329905.0
2017-11-10 13:00:00,49.07,49.23,48.97,49.23,368966.0,45.05,45.1969,44.9582,45.1969,368966.0
2017-11-10 13:30:00,49.23,49.26,49.14,49.18,267468.0,45.1969,45.2244,45.1143,45.151,267468.0
2017-11-10 14:00:00,49.18,49.22,49.03,49.06,324754.0,45.151,45.1877,45.0133,45.0408,324754.0
2017-11-10 14:30:00,49.05,49.11,49.0,49.03,495778.0,45.0316,45.0867,44.9857,45.0133,495778.0
2017-11-10 15:00:00,49.04,49.17,48.99,49.03,510670.0,45.0224,45.1418,44.9765,45.0133,510670.0
2017-11-10 15:30:00,49.03,49.11,48.83,48.9,1598105.0,45.0133,45.0867,44.8297,44.8939,1598105.0
2017-11-13 09:30:00,48.6,48.84,48.33,48.38,535325.0,44.6185,44.8388,44.3706,44.4165,535325.0
2017-11-13 10:00:00,48.38,48.7,48.36,48.63,291342.0,44.4165,44.7103,44.3982,44.646,291342.0
2017-11-13 10:30:00,48.63,48.63,48.4,48.51,355546.0,44.646,44.646,44.4349,44.5359,355546.0
2017-11-13 11:00:00,48.51,48.57,48.49,48.53,152300.0,44.5359,44.591,44.5175,44.5542,152300.0
2017-11-13 11:30:00,48.52,48.57,48.48,48.54,219845.0,44.545,44.591,44.5083,44.5634,219845.0
2017-11-13 12:00:00,48.55,48.64,48.52,48.62,302515.0,44.5726,44.6552,44.545,44.6369,302515.0
2017-11-13 12:30:00,48.62,48.64,48.51,48.55,126223.0,44.6369,44.6552,44.5359,44.5726,126223.0
2017-11-13 13:00:00,48.55,48.58,48.49,48.53,186947.0,44.5726,44.6001,44.5175,44.5542,186947.0
2017-11-13 13:30:00,48.53,48.54,48.45,48.48,160967.0,44.5542,44.5634,44.4808,44.5083,160967.0
2017-11-13 14:00:00,48.48,48.54,48.43,48.5,193486.0,44.5083,44.5634,44.4624,44.5267,193486.0
2017-11-13 14:30:00,48.49,48.59,48.45,48.58,187626.0,44.5175,44.6093,44.4808,44.6001,187626.0
2017-11-13 15:00:00,48.58,48.72,48.55,48.72,427547.0,44.6001,44.7287,44.5726,44.7287,427547.0
2017-11-13 15:30:00,48.71,48.9,48.63,48.87,1082029.0,44.7195,44.8939,44.646,44.8664,1082029.0
2017-11-14 09:30:00,48.82,48.89,48.56,48.81,477901.0,44.8205,44.8847,44.5818,44.8113,477901.0
2017-11-14 10:00:00,48.82,48.91,48.75,48.79,275815.0,44.8205,44.9031,44.7562,44.7929,275815.0
2017-11-14 10:30:00,48.79,48.96,48.78,48.93,314839.0,44.7929,44.949,44.7837,44.9215,314839.0
2017-11-14 11:00:00,48.93,48.99,48.86,48.87,293850.0,44.9215,44.9765,44.8572,44.8664,293850.0
2017-11-14 11:30:00,48.87,48.89,48.66,48.8,326677.0,44.8664,44.8847,44.6736,44.8021,326677.0
2017-11-14 12:00:00,48.81,48.94,48.79,48.86,154123.0,44.8113,44.9306,44.7929,44.8572,154123.0
2017-11-14 12:30:00,48.87,48.88,48.74,48.77,122986.0,44.8664,44.8756,44.747,44.7746,122986.0
2017-11-14 13:00:00,48.77,48.82,48.7,48.71,208180.0,44.7746,44.8205,44.7103,44.7195,208180.0
2017-11-14 13:30:00,48.7,48.84,48.68,48.83,189922.0,44.7103,44.8388,44.6919,44.8297,189922.0
2017-11-14 14:00:00,48.82,48.84,48.75,48.82,125075.0,44.8205,44.8388,44.7562,44.8205,125075.0
2017-11-14 14:30:00,48.82,48.92,48.8,48.82,220566.0,44.8205,44.9123,44.8021,44.8205,220566.0
2017-11-14 15:00:00,48.83,48.99,48.82,48.89,197195.0,44.8297,44.9765,44.8205,44.8847,197195.0
2017-11-14 15:30:00,48.9,48.93,48.82,48.9,864409.0,44.8939,44.9215,44.8205,44.8939,864409.0
2017-11-15 09:30:00,48.66,48.9,48.39,48.47,413255.0,44.6736,44.8939,44.4257,44.4991,413255.0
2017-11-15 10:00:00,48.46,48.72,48.35,48.37,433309.0,44.49,44.7287,44.389,44.4073,433309.0
2017-11-15 10:30:00,48.36,48.75,48.34,48.68,523991.0,44.3982,44.7562,44.3798,44.6919,523991.0
2017-11-15 11:00:00,48.68,48.97,48.64,48.94,436457.0,44.6919,44.9582,44.6552,44.9306,436457.0
2017-11-15 11:30:00,48.95,49.09,48.94,49.05,236546.0,44.9398,45.0684,44.9306,45.0316,236546.0
2017-11-15 12:00:00,49.05,49.06,48.92,48.96,272079.0,45.0316,45.0408,44.9123,44.949,272079.0
2017-11-15 12:30:00,48.97,49.15,48.96,49.14,349944.0,44.9582,45.1234,44.949,45.1143,349944.0
2017-11-15 13:00:00,49.14,49.22,49.09,49.2,245013.0,45.1143,45.1877,45.0684,45.1693,245013.0
2017-11-15 13:30:00,49.21,49.25,49.03,49.03,213495.0,45.1785,45.2152,45.0133,45.0133,213495.0
2017-11-15 14:00:00,49.03,49.15,49.02,49.12,196958.0,45.0133,45.1234,45.0041,45.0959,196958.0
2017-11-15 14:30:00,49.11,49.36,49.11,49.29,256043.0,45.0867,45.3162,45.0867,45.252,256043.0
2017-11-15 15:00:00,49.28,49.54,49.28,49.48,441951.0,45.2428,45.4815,45.2428,45.4264,441951.0
2017-11-15 15:30:00,49.48,49.51,49.33,49.33,1112810.0,45.4264,45.4539,45.2887,45.2887,1112810.0
2017-11-16 09:30:00,49.46,49.96,49.42,49.83,665100.0,45.6826,46.1444,45.6456,46.0243,665100.0
2017-11-16 10:00:00,49.83,49.97,49.71,49.97,300750.0,46.0243,46.1536,45.9135,46.1536,300750.0
2017-11-16 10:30:00,49.96,50.09,49.89,49.98,305516.0,46.1444,46.2644,46.0797,46.1628,305516.0
2017-11-16 11:00:00,49.99,50.07,49.95,50.0,280991.0,46.1721,46.246,46.1351,46.1813,280991.0
2017-11-16 11:30:00,50.0,50.4,50.0,50.39,567530.0,46.1813,46.5508,46.1813,46.5415,567530.0
2017-11-16 12:00:00,50.39,50.65,50.37,50.64,601525.0,46.5415,46.7817,46.5231,46.7724,601525.0
2017-11-16 12:30:00,50.64,50.64,50.35,50.41,248135.0,46.7724,46.7724,46.5046,46.56,248135.0
2017-11-16 13:00:00,50.41,50.52,50.35,50.46,244614.0,46.56,46.6616,46.5046,46.6062,244614.0
2017-11-16 13:30:00,50.46,50.48,50.37,50.45,174699.0,46.6062,46.6247,46.5231,46.5969,174699.0
2017-11-16 14:00:00,50.45,50.54,50.44,50.5,206206.0,46.5969,46.6801,46.5877,46.6431,206206.0
2017-11-16 14:30:00,50.5,50.61,50.48,50.55,407621.0,46.6431,46.7447,46.6247,46.6893,407621.0
2017-11-16 15:00:00,50.54,50.55,50.39,50.45,441704.0,46.6801,46.6893,46.5415,46.5969,441704.0
2017-11-16 15:30:00,50.44,50.48,50.36,50.45,1315555.0,46.5877,46.6247,46.5138,46.5969,1315555.0
2017-11-17 09:30:00,50.05,50.19,49.79,49.98,615714.0,46.2275,46.3568,45.9874,46.1628,615714.0
2017-11-17 10:00:00,49.98,50.04,49.86,49.94,223384.0,46.1628,46.2183,46.052,46.1259,223384.0
2017-11-17 10:30:00,49.94,50.08,49.84,50.04,222092.0,46.1259,46.2552,46.0335,46.2183,222092.0
2017-11-17 11:00:00,50.05,50.05,49.61,49.61,290138.0,46.2275,46.2275,45.8211,45.8211,290138.0
2017-11-17 11:30:00,49.62,49.91,49.53,49.84,296733.0,45.8303,46.0982,45.7472,46.0335,296733.0
2017-11-17 12:00:00,49.85,49.95,49.77,49.93,163403.0,46.0428,46.1351,45.9689,46.1167,163403.0
2017-11-17 12:30:00,49.92,50.0,49.85,49.98,157893.0,46.1074,46.1813,46.0428,46.1628,157893.0
2017-11-17 13:00:00,49.98,49.98,49.77,49.85,183401.0,46.1628,46.1628,45.9689,46.0428,183401.0
2017-11-17 13:30:00,49.84,49.85,49.76,49.78,109426.0,46.0335,46.0428,45.9596,45.9781,109426.0
2017-11-17 14:00:00,49.78,49.95,49.77,49.94,168008.0,45.9781,46.1351,45.9689,46.1259,168008.0
2017-11-17 14:30:00,49.95,49.96,49.89,49.9,148576.0,46.1351,46.1444,46.0797,46.089,148576.0
2017-11-17 15:00:00,49.91,49.92,49.82,49.85,261524.0,46.0982,46.1074,46.0151,46.0428,261524.0
2017-11-17 15:30:00,49.85,49.92,49.76,49.82,873473.0,46.0428,46.1074,45.9596,46.0151,873473.0
2017-11-20 09:30:00,49.85,49.9,49.5,49.51,346053.0,46.0428,46.089,45.7195,45.7287,346053.0
2017-11-20 10:00:00,49.51,49.6,49.12,49.17,427642.0,45.7287,45.8119,45.3685,45.4147,427642.0
2017-11-20 10:30:00,49.17,49.47,49.17,49.43,282321.0,45.4147,45.6918,45.4147,45.6548,282321.0
2017-11-20 11:00:00,49.43,49.53,49.26,49.46,245967.0,45.6548,45.7472,45.4978,45.6826,245967.0
2017-11-20 11:30:00,49.46,49.53,49.36,49.36,233932.0,45.6826,45.7472,45.5902,45.5902,233932.0
2017-11-20 12:00:00,49.37,49.44,49.26,49.36,248923.0,45.5994,45.6641,45.4978,45.5902,248923.0
2017-11-20 12:30:00,49.36,49.58,49.35,49.52,185280.0,45.5902,45.7934,45.581,45.738,185280.0
2017-11-20 13:00:00,49.52,49.63,49.48,49.5,142551.0,45.738,45.8396,45.701,45.7195,142551.0
2017-11-20 13:30:00,49.51,49.55,49.46,49.54,126714.0,45.7287,45.7657,45.6826,45.7564,126714.0
2017-11-20 14:00:00,49.55,49.6,49.54,49.58,138805.0,45.7657,45.8119,45.7564,45.7934,138805.0
2017-11-20 14:30:00,49.58,49.75,49.57,49.69,226916.0,45.7934,45.9504,45.7842,45.895,226916.0
2017-11-20 15:00:00,49.69,49.87,49.65,49.76,307559.0,45.895,46.0612,45.858,45.9596,307559.0
2017-11-20 15:30:00,49.76,49.87,49.72,49.81,616642.0,45.9596,46.0612,45.9227,46.0058,616642.0
2017-11-21 09:30:00,50.0,50.25,49.73,50.18,444756.0,46.1813,46.4122,45.9319,46.3476,444756.0
2017-11-21 10:00:00,50.19,50.22,50.01,50.08,273704.0,46.3568,46.3845,46.1906,46.2552,273704.0
2017-11-21 10:30:00,50.09,50.18,50.06,50.13,178972.0,46.2644,46.3476,46.2367,46.3014,178972.0
2017-11-21 11:00:00,50.13,50.24,50.07,50.14,190015.0,46.3014,46.403,46.246,46.3106,190015.0
2017-11-21 11:30:00,50.14,50.23,50.11,50.2,138471.0,46.3106,46.3938,46.2829,46.366,138471.0
2017-11-21 12:00:00,50.2,50.2,50.13,50.16,85206.0,46.366,46.366,46.3014,46.3291,85206.0
2017-11-21 12:30:00,50.18,50.25,50.17,50.24,82875.0,46.3476,46.4122,46.3383,46.403,82875.0
2017-11-21 13:00:00,50.23,50.31,50.23,50.31,166847.0,46.3938,46.4676,46.3938,46.4676,166847.0
2017-11-21 13:30:00,50.32,50.56,50.31,50.43,280626.0,46.4769,46.6985,46.4676,46.5785,280626.0
2017-11-21 14:00:00,50.43,50.49,50.27,50.32,184965.0,46.5785,46.6339,46.4307,46.4769,184965.0
2017-11-21 14:30:00,50.31,50.47,50.25,50.47,200738.0,46.4676,46.6154,46.4122,46.6154,200738.0
2017-11-21 15:00:00,50.47,50.48,50.38,50.46,192956.0,46.6154,46.6247,46.5323,46.6062,192956.0
2017-11-21 15:30:00,50.46,50.68,50.45,50.67,1076483.0,46.6062,46.8094,46.5969,46.8001,1076483.0
2017-11-22 09:30:00,50.54,50.67,50.28,50.62,511537.0,46.6801,46.8001,46.4399,46.754,511537.0
2017-11-22 10:00:00,50.61,50.83,50.54,50.61,528851.0,46.7447,46.9479,46.6801,46.7447,528851.0
2017-11-22 10:30:00,50.61,50.69,50.45,50.61,295285.0,46.7447,46.8186,46.5969,46.7447,295285.0
2017-11-22 11:00:00,50.6,50.61,50.49,50.59,165342.0,46.7355,46.7447,46.6339,46.7263,165342.0
2017-11-22 11:30:00,50.59,50.65,50.55,50.55,113982.0,46.7263,46.7817,46.6893,46.6893,113982.0
2017-11-22 12:00:00,50.55,50.59,50.41,50.46,266853.0,46.6893,46.7263,46.56,46.6062,266853.0
2017-11-22 12:30:00,50.47,50.55,50.45,50.52,101631.0,46.6154,46.6893,46.5969,46.6616,101631.0
2017-11-22 13:00:00,50.51,50.58,50.49,50.57,98246.0,46.6524,46.717,46.6339,46.7078,98246.0
2017-11-22 13:30:00,50.56,50.58,50.31,50.41,181736.0,46.6985,46.717,46.4676,46.56,181736.0
2017-11-22 14:00:00,50.41,50.44,50.29,50.38,172943.0,46.56,46.5877,46.4492,46.5323,172943.0
2017-11-22 14:30:00,50.39,50.45,50.31,50.31,203860.0,46.5415,46.5969,46.4676,46.4676,203860.0
2017-11-22 15:00:00,50.32,50.41,50.27,50.36,159656.0,46.4769,46.56,46.4307,46.5138,159656.0
2017-11-22 15:30:00,50.35,50.54,50.32,50.4,735343.0,46.5046,46.6801,46.4769,46.5508,735343.0
2017-11-24 09:30:00,50.48,50.48,49.98,50.11,367014.0,46.6247,46.6247,46.1628,46.2829,367014.0
2017-11-24 10:00:00,50.11,50.3,50.02,50.26,267586.0,46.2829,46.4584,46.1998,46.4215,267586.0
2017-11-24 10:30:00,50.26,50.3,50.21,50.27,145358.0,46.4215,46.4584,46.3753,46.4307,145358.0
2017-11-24 11:00:00,50.27,50.29,50.15,50.22,162175.0,46.4307,46.4492,46.3199,46.3845,162175.0
2017-11-24 11:30:00,50.23,50.29,50.18,50.2,139850.0,46.3938,46.4492,46.3476,46.366,139850.0
2017-11-24 12:00:00,50.2,50.2,50.13,50.15,184057.0,46.366,46.366,46.3014,46.3199,184057.0
2017-11-24 12:30:00,50.15,50.15,50.07,50.1,330797.0,46.3199,46.3199,46.246,46.2737,330797.0
2017-11-27 09:30:00,50.05,50.16,49.77,49.89,451247.0,46.2275,46.3291,45.9689,46.0797,451247.0
2017-11-27 10:00:00,49.88,49.95,49.8,49.92,204924.0,46.0705,46.1351,45.9966,46.1074,204924.0
2017-11-27 10:30:00,49.91,49.93,49.8,49.81,127422.0,46.0982,46.1167,45.9966,46.0058,127422.0
2017-11-27 11:00:00,49.81,49.89,49.77,49.86,176986.0,46.0058,46.0797,45.9689,46.052,176986.0
2017-11-27 11:30:00,49.86,49.94,49.81,49.83,241459.0,46.052,46.1259,46.0058,46.0243,241459.0
2017-11-27 12:00:00,49.83,49.84,49.71,49.76,222753.0,46.0243,46.0335,45.9135,45.9596,222753.0
2017-11-27 12:30:00,49.76,49.89,49.69,49.87,161886.0,45.9596,46.0797,45.895,46.0612,161886.0
2017-11-27 13:00:00,49.87,49.88,49.74,49.77,125924.0,46.0612,46.0705,45.9412,45.9689,125924.0
2017-11-27 13:30:00,49.76,49.78,49.67,49.68,122685.0,45.9596,45.9781,45.8765,45.8858,122685.0
2017-11-27 14:00:00,49.69,49.79,49.66,49.73,207732.0,45.895,45.9874,45.8673,45.9319,207732.0
2017-11-27 14:30:00,49.72,49.75,49.57,49.59,199532.0,45.9227,45.9504,45.7842,45.8026,199532.0
2017-11-27 15:00:00,49.59,49.61,49.4,49.52,626090.0,45.8026,45.8211,45.6271,45.738,626090.0
2017-11-27 15:30:00,49.52,49.63,49.48,49.58,800090.0,45.738,45.8396,45.701,45.7934,800090.0
2017-11-28 09:30:00,49.31,49.54,49.08,49.3,945360.0,45.544,45.7564,45.3316,45.5348,945360.0
2017-11-28 10:00:00,49.3,49.74,49.17,49.66,726858.0,45.5348,45.9412,45.4147,45.8673,726858.0
2017-11-28 10:30:00,49.66,49.74,49.55,49.72,359847.0,45.8673,45.9412,45.7657,45.9227,359847.0
2017-11-28 11:00:00,49.71,49.83,49.62,49.72,485914.0,45.9135,46.0243,45.8303,45.9227,485914.0
2017-11-28 11:30:00,49.72,50.0,49.66,49.97,632994.0,45.9227,46.1813,45.8673,46.1536,632994.0
2017-11-28 12:00:00,49.97,50.25,49.95,50.23,459850.0,46.1536,46.4122,46.1351,46.3938,459850.0
2017-11-28 12:30:00,50.23,50.29,50.17,50.25,233652.0,46.3938,46.4492,46.3383,46.4122,233652.0
2017-11-28 13:00:00,50.26,50.39,50.23,50.29,302791.0,46.4215,46.5415,46.3938,46.4492,302791.0
2017-11-28 13:30:00,50.3,50.33,50.09,50.15,252291.0,46.4584,46.4861,46.2644,46.3199,252291.0
2017-11-28 14:00:00,50.16,50.23,50.11,50.21,183561.0,46.3291,46.3938,46.2829,46.3753,183561.0
2017-11-28 14:30:00,50.21,50.43,50.2,50.39,279745.0,46.3753,46.5785,46.366,46.5415,279745.0
2017-11-28 15:00:00,50.39,50.68,50.38,50.63,405781.0,46.5415,46.8094,46.5323,46.7632,405781.0
2017-11-28 15:30:00,50.63,50.66,50.53,50.58,1218666.0,46.7632,46.7909,46.6708,46.717,1218666.0
2017-11-29 09:30:00,50.83,51.75,50.7,51.69,757275.0,46.9479,47.7977,46.8279,47.7422,757275.0
2017-11-29 10:00:00,51.68,51.8,51.56,51.68,668230.0,47.733,47.8438,47.6222,47.733,668230.0
2017-11-29 10:30:00,51.67,51.92,51.56,51.82,825119.0,47.7238,47.9547,47.6222,47.8623,825119.0
2017-11-29 11:00:00,51.82,52.25,51.72,52.13,809231.0,47.8623,48.2595,47.77,48.1486,809231.0
2017-11-29 11:30:00,52.13,52.36,52.05,52.21,832288.0,48.1486,48.3611,48.0748,48.2225,832288.0
2017-11-29 12:00:00,52.21,52.33,51.94,52.08,816931.0,48.2225,48.3334,47.9732,48.1025,816931.0
2017-11-29 12:30:00,52.08,52.54,51.94,52.52,791813.0,48.1025,48.5273,47.9732,48.5089,791813.0
2017-11-29 13:00:00,52.52,52.75,52.36,52.45,539840.0,48.5089,48.7213,48.3611,48.4442,539840.0
2017-11-29 13:30:00,52.45,52.52,52.17,52.35,464345.0,48.4442,48.5089,48.1856,48.3518,464345.0
2017-11-29 14:00:00,52.35,52.48,52.3,52.43,422477.0,48.3518,48.4719,48.3057,48.4257,422477.0
2017-11-29 14:30:00,52.43,52.45,52.01,52.02,464047.0,48.4257,48.4442,48.0378,48.047,464047.0
2017-11-29 15:00:00,52.02,52.05,51.77,51.87,636177.0,48.047,48.0748,47.8161,47.9085,636177.0
2017-11-29 15:30:00,51.86,52.14,51.75,52.1,1657964.0,47.8993,48.1579,47.7977,48.1209,1657964.0
2017-11-30 09:30:00,52.5,53.27,52.27,52.91,1170679.0,48.4904,49.2016,48.2779,48.8691,1170679.0
2017-11-30 10:00:00,52.92,53.26,52.86,53.03,780721.0,48.8783,49.1923,48.8229,48.9799,780721.0
2017-11-30 10:30:00,53.04,53.06,52.62,52.98,615520.0,48.9891,49.0076,48.6012,48.9337,615520.0
2017-11-30 11:00:00,52.98,53.31,52.93,53.16,554833.0,48.9337,49.2385,48.8875,49.1,554833.0
2017-11-30 11:30:00,53.16,53.24,53.02,53.17,366246.0,49.1,49.1739,48.9707,49.1092,366246.0
2017-11-30 12:00:00,53.16,53.33,53.16,53.27,393841.0,49.1,49.257,49.1,49.2016,393841.0
2017-11-30 12:30:00,53.27,53.5,53.26,53.44,583531.0,49.2016,49.414,49.1923,49.3586,583531.0
2017-11-30 13:00:00,53.44,53.5,53.13,53.23,360909.0,49.3586,49.414,49.0723,49.1646,360909.0
2017-11-30 13:30:00,53.23,53.27,53.09,53.27,362988.0,49.1646,49.2016,49.0353,49.2016,362988.0
2017-11-30 14:00:00,53.26,53.38,53.05,53.16,322274.0,49.1923,49.3032,48.9984,49.1,322274.0
2017-11-30 14:30:00,53.16,53.17,53.0,53.0,300393.0,49.1,49.1092,48.9522,48.9522,300393.0
2017-11-30 15:00:00,52.99,53.04,52.88,52.91,395052.0,48.943,48.9891,48.8414,48.8691,395052.0
2017-11-30 15:30:00,52.91,53.1,52.8,52.93,1582620.0,48.8691,49.0446,48.7675,48.8875,1582620.0
2017-12-01 09:30:00,52.55,53.22,52.39,53.11,814957.0,48.5366,49.1554,48.3888,49.0538,814957.0
2017-12-01 10:00:00,53.11,53.52,52.95,53.49,920307.0,49.0538,49.4325,48.906,49.4048,920307.0
2017-12-01 10:30:00,53.48,53.58,53.07,53.3,557732.0,49.3955,49.4879,49.0168,49.2293,557732.0
2017-12-01 11:00:00,53.3,53.31,52.17,52.25,997525.0,49.2293,49.2385,48.1856,48.2595,997525.0
2017-12-01 11:30:00,52.24,52.68,51.76,52.67,730663.0,48.2502,48.6566,47.8069,48.6474,730663.0
2017-12-01 12:00:00,52.68,53.11,52.52,52.69,443319.0,48.6566,49.0538,48.5089,48.6659,443319.0
2017-12-01 12:30:00,52.68,52.81,52.58,52.67,354387.0,48.6566,48.7767,48.5643,48.6474,354387.0
2017-12-01 13:00:00,52.67,52.69,52.54,52.63,308492.0,48.6474,48.6659,48.5273,48.6105,308492.0
2017-12-01 13:30:00,52.63,52.71,52.47,52.51,210029.0,48.6105,48.6843,48.4627,48.4996,210029.0
2017-12-01 14:00:00,52.51,52.58,52.43,52.49,205175.0,48.4996,48.5643,48.4257,48.4811,205175.0
2017-12-01 14:30:00,52.49,52.49,52.07,52.16,392887.0,48.4811,48.4811,48.0932,48.1763,392887.0
2017-12-01 15:00:00,52.16,52.23,52.07,52.15,483842.0,48.1763,48.241,48.0932,48.1671,483842.0
2017-12-01 15:30:00,52.15,52.2,52.03,52.07,1379702.0,48.1671,48.2133,48.0563,48.0932,1379702.0
2017-12-04 09:30:00,53.27,53.43,52.5,53.36,1078804.0,49.2016,49.3494,48.4904,49.2847,1078804.0
2017-12-04 10:00:00,53.37,54.13,53.33,53.91,962359.0,49.2939,49.9959,49.257,49.7927,962359.0
2017-12-04 10:30:00,53.91,53.98,53.29,53.52,894385.0,49.7927,49.8573,49.22,49.4325,894385.0
2017-12-04 11:00:00,53.51,53.62,53.39,53.51,366759.0,49.4232,49.5248,49.3124,49.4232,366759.0
2017-12-04 11:30:00,53.52,53.63,53.35,53.5,294077.0,49.4325,49.5341,49.2755,49.414,294077.0
2017-12-04 12:00:00,53.5,53.63,53.49,53.52,207748.0,49.414,49.5341,49.4048,49.4325,207748.0
2017-12-04 12:30:00,53.53,53.53,53.36,53.37,256319.0,49.4417,49.4417,49.2847,49.2939,256319.0
2017-12-04 13:00:00,53.38,53.4,53.13,53.18,325702.0,49.3032,49.3216,49.0723,49.1184,325702.0
2017-12-04 13:30:00,53.18,53.39,53.17,53.2,346067.0,49.1184,49.3124,49.1092,49.1369,346067.0
2017-12-04 14:00:00,53.2,53.24,53.01,53.08,469812.0,49.1369,49.1739,48.9614,49.0261,469812.0
2017-12-04 14:30:00,53.07,53.29,52.97,53.21,475479.0,49.0168,49.22,48.9245,49.1462,475479.0
2017-12-04 15:00:00,53.21,53.27,53.16,53.2,337464.0,49.1462,49.2016,49.1,49.1369,337464.0
2017-12-04 15:30:00,53.21,53.21,52.92,52.92,1249170.0,49.1462,49.1462,48.8783,48.8783,1249170.0
2017-12-05 09:30:00,53.11,53.11,52.34,52.85,553693.0,49.0538,49.0538,48.3426,48.8137,553693.0
2017-12-05 10:00:00,52.85,52.93,52.71,52.88,490563.0,48.8137,48.8875,48.6843,48.8414,490563.0
2017-12-05 10:30:00,52.87,53.04,52.84,52.99,337610.0,48.8321,48.9891,48.8044,48.943,337610.0
2017-12-05 11:00:00,53.0,53.17,53.0,53.15,352762.0,48.9522,49.1092,48.9522,49.0907,352762.0
2017-12-05 11:30:00,53.15,53.16,52.97,52.99,275649.0,49.0907,49.1,48.9245,48.943,275649.0
2017-12-05 12:00:00,52.99,53.03,52.85,52.97,305409.0,48.943,48.9799,48.8137,48.9245,305409.0
2017-12-05 12:30:00,52.98,53.04,52.85,52.91,223514.0,48.9337,48.9891,48.8137,48.8691,223514.0
2017-12-05 13:00:00,52.92,53.02,52.9,52.91,174975.0,48.8783,48.9707,48.8598,48.8691,174975.0
2017-12-05 13:30:00,52.91,52.92,52.72,52.73,165760.0,48.8691,48.8783,48.6936,48.7028,165760.0
2017-12-05 14:00:00,52.72,52.73,52.53,52.61,186898.0,48.6936,48.7028,48.5181,48.592,186898.0
2017-12-05 14:30:00,52.62,52.64,52.51,52.54,289322.0,48.6012,48.6197,48.4996,48.5273,289322.0
2017-12-05 15:00:00,52.53,52.55,52.31,52.54,495467.0,48.5181,48.5366,48.3149,48.5273,495467.0
2017-12-05 15:30:00,52.54,52.55,52.37,52.4,714772.0,48.5273,48.5366,48.3703,48.398,714772.0
2017-12-06 09:30:00,52.21,52.78,52.09,52.4,526775.0,48.2225,48.749,48.1117,48.398,526775.0
2017-12-06 10:00:00,52.4,52.57,52.24,52.35,208644.0,48.398,48.555,48.2502,48.3518,208644.0
2017-12-06 10:30:00,52.35,52.43,52.1,52.36,273491.0,48.3518,48.4257,48.1209,48.3611,273491.0
2017-12-06 11:00:00,52.36,52.5,52.29,52.34,302877.0,48.3611,48.4904,48.2964,48.3426,302877.0
2017-12-06 11:30:00,52.36,52.46,52.32,52.39,151215.0,48.3611,48.4534,48.3241,48.3888,151215.0
2017-12-06 12:00:00,52.4,52.55,52.34,52.46,206784.0,48.398,48.5366,48.3426,48.4534,206784.0
2017-12-06 12:30:00,52.46,52.53,52.42,52.46,101234.0,48.4534,48.5181,48.4165,48.4534,101234.0
2017-12-06 13:00:00,52.48,52.51,52.39,52.39,121277.0,48.4719,48.4996,48.3888,48.3888,121277.0
2017-12-06 13:30:00,52.4,52.52,52.38,52.46,176673.0,48.398,48.5089,48.3795,48.4534,176673.0
2017-12-06 14:00:00,52.46,52.46,52.37,52.42,145005.0,48.4534,48.4534,48.3703,48.4165,145005.0
2017-12-06 14:30:00,52.41,52.47,52.38,52.41,134124.0,48.4073,48.4627,48.3795,48.4073,134124.0
2017-12-06 15:00:00,52.41,52.43,52.36,52.38,167197.0,48.4073,48.4257,48.3611,48.3795,167197.0
2017-12-06 15:30:00,52.38,52.38,52.24,52.3,704095.0,48.3795,48.3795,48.2502,48.3057,704095.0
2017-12-07 09:30:00,52.0,52.32,51.92,52.11,868430.0,48.0286,48.3241,47.9547,48.1302,868430.0
2017-12-07 10:00:00,52.1,52.31,52.03,52.21,607894.0,48.1209,48.3149,48.0563,48.2225,607894.0
2017-12-07 10:30:00,52.21,52.41,52.17,52.41,396718.0,48.2225,48.4073,48.1856,48.4073,396718.0
2017-12-07 11:00:00,52.4,52.47,52.23,52.32,534939.0,48.398,48.4627,48.241,48.3241,534939.0
2017-12-07 11:30:00,52.33,52.57,52.32,52.55,871076.0,48.3334,48.555,48.3241,48.5366,871076.0
2017-12-07 12:00:00,52.54,52.72,52.4,52.62,305495.0,48.5273,48.6936,48.398,48.6012,305495.0
2017-12-07 12:30:00,52.62,52.65,52.52,52.61,192674.0,48.6012,48.6289,48.5089,48.592,192674.0
2017-12-07 13:00:00,52.62,52.65,52.54,52.6,183175.0,48.6012,48.6289,48.5273,48.5827,183175.0
2017-12-07 13:30:00,52.6,53.09,52.57,53.01,416013.0,48.5827,49.0353,48.555,48.9614,416013.0
2017-12-07 14:00:00,53.01,53.08,52.93,53.02,219459.0,48.9614,49.0261,48.8875,48.9707,219459.0
2017-12-07 14:30:00,53.02,53.09,52.99,53.04,226421.0,48.9707,49.0353,48.943,48.9891,226421.0
2017-12-07 15:00:00,53.04,53.2,53.03,53.16,241532.0,48.9891,49.1369,48.9799,49.1,241532.0
2017-12-07 15:30:00,53.16,53.41,53.15,53.41,950576.0,49.1,49.3309,49.0907,49.3309,950576.0
2017-12-08 09:30:00,53.95,54.62,53.78,54.16,1164148.0,49.8296,50.4485,49.6726,50.0236,1164148.0
2017-12-08 10:00:00,54.15,54.23,53.91,53.93,539075.0,50.0144,50.0883,49.7927,49.8112,539075.0
2017-12-08 10:30:00,53.92,54.08,53.9,53.99,415859.0,49.8019,49.9497,49.7835,49.8666,415859.0
2017-12-08 11:00:00,53.98,54.14,53.98,54.08,394120.0,49.8573,50.0051,49.8573,49.9497,394120.0
2017-12-08 11:30:00,54.09,54.14,53.96,54.08,487853.0,49.9589,50.0051,49.8389,49.9497,487853.0
2017-12-08 12:00:00,54.08,54.16,54.02,54.05,235644.0,49.9497,50.0236,49.8943,49.922,235644.0
2017-12-08 12:30:00,54.05,54.11,53.98,54.03,270010.0,49.922,49.9774,49.8573,49.9035,270010.0
2017-12-08 13:00:00,54.04,54.25,54.03,54.18,210981.0,49.9128,50.1067,49.9035,50.0421,210981.0
2017-12-08 13:30:00,54.17,54.19,53.85,53.88,426269.0,50.0328,50.0513,49.7373,49.765,426269.0
2017-12-08 14:00:00,53.88,53.9,53.78,53.79,231161.0,49.765,49.7835,49.6726,49.6819,231161.0
2017-12-08 14:30:00,53.78,53.85,53.66,53.7,253371.0,49.6726,49.7373,49.5618,49.5987,253371.0
2017-12-08 15:00:00,53.71,53.72,53.52,53.52,295944.0,49.608,49.6172,49.4325,49.4325,295944.0
2017-12-08 15:30:00,53.53,53.56,53.37,53.46,911284.0,49.4417,49.4694,49.2939,49.3771,911284.0
2017-12-11 09:30:00,53.72,54.05,53.5,53.95,689776.0,49.6172,49.922,49.414,49.8296,689776.0
2017-12-11 10:00:00,53.95,54.02,53.72,53.83,467459.0,49.8296,49.8943,49.6172,49.7188,467459.0
2017-12-11 10:30:00,53.82,54.07,53.76,53.91,445554.0,49.7096,49.9405,49.6542,49.7927,445554.0
2017-12-11 11:00:00,53.91,54.08,53.85,54.05,393572.0,49.7927,49.9497,49.7373,49.922,393572.0
2017-12-11 11:30:00,54.04,54.11,53.92,53.95,277648.0,49.9128,49.9774,49.8019,49.8296,277648.0
2017-12-11 12:00:00,53.94,54.08,53.92,54.06,235700.0,49.8204,49.9497,49.8019,49.9312,235700.0
2017-12-11 12:30:00,54.06,54.3,54.04,54.3,560337.0,49.9312,50.1529,49.9128,50.1529,560337.0
2017-12-11 13:00:00,54.3,54.86,54.26,54.53,843839.0,50.1529,50.6701,50.116,50.3653,843839.0
2017-12-11 13:30:00,54.53,54.57,54.29,54.31,312858.0,50.3653,50.4023,50.1437,50.1621,312858.0
2017-12-11 14:00:00,54.31,54.32,54.18,54.22,251059.0,50.1621,50.1714,50.0421,50.079,251059.0
2017-12-11 14:30:00,54.22,54.38,54.21,54.32,267123.0,50.079,50.2268,50.0698,50.1714,267123.0
2017-12-11 15:00:00,54.32,54.43,54.27,54.34,368234.0,50.1714,50.273,50.1252,50.1899,368234.0
2017-12-11 15:30:00,54.33,54.53,54.25,54.36,1469684.0,50.1806,50.3653,50.1067,50.2083,1469684.0
2017-12-12 09:30:00,54.47,54.79,54.37,54.41,697581.0,50.3099,50.6055,50.2176,50.2545,697581.0
2017-12-12 10:00:00,54.41,54.46,54.24,54.42,418780.0,50.2545,50.3007,50.0975,50.2637,418780.0
2017-12-12 10:30:00,54.41,54.45,54.27,54.4,254140.0,50.2545,50.2915,50.1252,50.2453,254140.0
2017-12-12 11:00:00,54.39,54.47,54.34,54.4,313396.0,50.236,50.3099,50.1899,50.2453,313396.0
2017-12-12 11:30:00,54.41,54.44,54.26,54.27,332466.0,50.2545,50.2822,50.116,50.1252,332466.0
2017-12-12 12:00:00,54.27,54.29,54.06,54.09,200815.0,50.1252,50.1437,49.9312,49.9589,200815.0
2017-12-12 12:30:00,54.08,54.27,54.08,54.26,379826.0,49.9497,50.1252,49.9497,50.116,379826.0
2017-12-12 13:00:00,54.26,54.27,54.18,54.22,130681.0,50.116,50.1252,50.0421,50.079,130681.0
2017-12-12 13:30:00,54.23,54.24,54.1,54.11,153077.0,50.0883,50.0975,49.9682,49.9774,153077.0
2017-12-12 14:00:00,54.1,54.16,54.06,54.07,163978.0,49.9682,50.0236,49.9312,49.9405,163978.0
2017-12-12 14:30:00,54.07,54.09,53.77,53.8,377522.0,49.9405,49.9589,49.6634,49.6911,377522.0
2017-12-12 15:00:00,53.8,53.81,53.56,53.66,375293.0,49.6911,49.7003,49.4694,49.5618,375293.0
2017-12-12 15:30:00,53.66,53.69,53.54,53.61,1158461.0,49.5618,49.5895,49.451,49.5156,1158461.0
2017-12-13 09:30:00,53.81,53.97,53.32,53.66,536275.0,49.7003,49.8481,49.2478,49.5618,536275.0
2017-12-13 10:00:00,53.67,53.72,53.39,53.4,357612.0,49.571,49.6172,49.3124,49.3216,357612.0
2017-12-13 10:30:00,53.41,53.44,53.18,53.21,391426.0,49.3309,49.3586,49.1184,49.1462,391426.0
2017-12-13 11:00:00,53.2,53.33,53.13,53.3,355444.0,49.1369,49.257,49.0723,49.2293,355444.0
2017-12-13 11:30:00,53.3,53.59,53.3,53.53,319537.0,49.2293,49.4971,49.2293,49.4417,319537.0
2017-12-13 12:00:00,53.52,53.52,53.35,53.44,202765.0,49.4325,49.4325,49.2755,49.3586,202765.0
2017-12-13 12:30:00,53.44,53.52,53.41,53.48,177238.0,49.3586,49.4325,49.3309,49.3955,177238.0
2017-12-13 13:00:00,53.48,53.68,53.46,53.68,238182.0,49.3955,49.5803,49.3771,49.5803,238182.0
2017-12-13 13:30:00,53.68,53.71,53.54,53.56,208361.0,49.5803,49.608,49.451,49.4694,208361.0
2017-12-13 14:00:00,53.56,53.67,53.38,53.59,320521.0,49.4694,49.571,49.3032,49.4971,320521.0
2017-12-13 14:30:00,53.6,53.7,53.53,53.67,303357.0,49.5064,49.5987,49.4417,49.571,303357.0
2017-12-13 15:00:00,53.68,53.75,53.55,53.71,366821.0,49.5803,49.6449,49.4602,49.608,366821.0
2017-12-13 15:30:00,53.7,53.76,53.48,53.64,1473118.0,49.5987,49.6542,49.3955,49.5433,1473118.0
2017-12-14 09:30:00,54.88,55.35,53.92,54.78,2079010.0,50.6886,51.1227,49.8019,50.5962,2079010.0
2017-12-14 10:00:00,54.79,55.5,54.63,55.44,1486903.0,50.6055,51.2613,50.4577,51.2058,1486903.0
2017-12-14 10:30:00,55.45,55.6,55.21,55.41,1172234.0,51.2151,51.3536,50.9934,51.1781,1172234.0
2017-12-14 11:00:00,55.4,55.55,55.03,55.1,813334.0,51.1689,51.3074,50.8272,50.8918,813334.0
2017-12-14 11:30:00,55.1,55.22,55.07,55.19,506609.0,50.8918,51.0026,50.8641,50.9749,506609.0
2017-12-14 12:00:00,55.2,55.28,55.09,55.1,496325.0,50.9842,51.0581,50.8826,50.8918,496325.0
2017-12-14 12:30:00,55.09,55.23,55.06,55.16,398786.0,50.8826,51.0119,50.8549,50.9472,398786.0
2017-12-14 13:00:00,55.16,55.22,55.1,55.19,302370.0,50.9472,51.0026,50.8918,50.9749,302370.0
2017-12-14 13:30:00,55.19,55.23,54.94,54.95,433050.0,50.9749,51.0119,50.744,50.7533,433050.0
2017-12-14 14:00:00,54.95,55.03,54.82,54.93,408549.0,50.7533,50.8272,50.6332,50.7348,408549.0
2017-12-14 14:30:00,54.93,55.38,54.91,55.2,498793.0,50.7348,51.1504,50.7163,50.9842,498793.0
2017-12-14 15:00:00,55.21,55.28,55.08,55.22,1052507.0,50.9934,51.0581,50.8733,51.0026,1052507.0
2017-12-14 15:30:00,55.21,55.32,55.05,55.26,2068512.0,50.9934,51.095,50.8456,51.0396,2068512.0
2017-12-15 09:30:00,55.39,56.04,55.36,55.89,1817493.0,51.1597,51.76,51.132,51.6215,1817493.0
2017-12-15 10:00:00,55.89,55.92,55.63,55.72,678377.0,51.6215,51.6492,51.3813,51.4645,678377.0
2017-12-15 10:30:00,55.72,55.81,55.37,55.45,504867.0,51.4645,51.5476,51.1412,51.2151,504867.0
2017-12-15 11:00:00,55.45,55.73,55.39,55.73,442552.0,51.2151,51.4737,51.1597,51.4737,442552.0
2017-12-15 11:30:00,55.72,55.9,55.62,55.83,484850.0,51.4645,51.6307,51.3721,51.5661,484850.0
2017-12-15 12:00:00,55.83,56.0,55.76,55.93,438995.0,51.5661,51.7231,51.5014,51.6584,438995.0
2017-12-15 12:30:00,55.93,56.07,55.92,55.99,331662.0,51.6584,51.7877,51.6492,51.7138,331662.0
2017-12-15 13:00:00,55.99,56.03,55.81,55.95,430598.0,51.7138,51.7508,51.5476,51.6769,430598.0
2017-12-15 13:30:00,55.95,56.02,55.81,55.98,416643.0,51.6769,51.7415,51.5476,51.7046,416643.0
2017-12-15 14:00:00,55.97,56.17,55.92,56.16,472154.0,51.6954,51.8801,51.6492,51.8709,472154.0
2017-12-15 14:30:00,56.16,56.42,56.07,56.11,727359.0,51.8709,52.111,51.7877,51.8247,727359.0
2017-12-15 15:00:00,56.12,56.23,56.08,56.14,622226.0,51.8339,51.9355,51.797,51.8524,622226.0
2017-12-15 15:30:00,56.14,56.49,55.99,56.07,2775241.0,51.8524,52.1757,51.7138,51.7877,2775241.0
2017-12-18 09:30:00,56.52,56.77,55.96,56.02,1396656.0,52.2034,52.4343,51.6861,51.7415,1396656.0
2017-12-18 10:00:00,56.02,56.35,55.93,56.18,717824.0,51.7415,52.0463,51.6584,51.8893,717824.0
2017-12-18 10:30:00,56.17,56.46,56.1,56.38,444552.0,51.8801,52.1479,51.8154,52.0741,444552.0
2017-12-18 11:00:00,56.39,56.53,56.32,56.44,571035.0,52.0833,52.2126,52.0186,52.1295,571035.0
2017-12-18 11:30:00,56.44,56.47,56.23,56.28,357151.0,52.1295,52.1572,51.9355,51.9817,357151.0
2017-12-18 12:00:00,56.28,56.38,56.2,56.22,443594.0,51.9817,52.0741,51.9078,51.9263,443594.0
2017-12-18 12:30:00,56.22,56.3,56.21,56.23,318718.0,51.9263,52.0002,51.917,51.9355,318718.0
2017-12-18 13:00:00,56.23,56.23,56.01,56.03,455891.0,51.9355,51.9355,51.7323,51.7508,455891.0
2017-12-18 13:30:00,56.03,56.14,55.99,56.01,419286.0,51.7508,51.8524,51.7138,51.7323,419286.0
2017-12-18 14:00:00,56.01,56.02,55.9,56.02,509845.0,51.7323,51.7415,51.6307,51.7415,509845.0
2017-12-18 14:30:00,56.02,56.03,55.88,55.92,402767.0,51.7415,51.7508,51.6122,51.6492,402767.0
2017-12-18 15:00:00,55.93,56.06,55.92,56.01,399770.0,51.6584,51.7785,51.6492,51.7323,399770.0
2017-12-18 15:30:00,56.02,56.2,56.0,56.08,1120666.0,51.7415,51.9078,51.7231,51.797,1120666.0
2017-12-19 09:30:00,56.2,56.38,55.89,55.92,626896.0,51.9078,52.0741,51.6215,51.6492,626896.0
2017-12-19 10:00:00,55.91,56.03,55.71,55.81,452876.0,51.6399,51.7508,51.4552,51.5476,452876.0
2017-12-19 10:30:00,55.8,55.93,55.73,55.73,371939.0,51.5383,51.6584,51.4737,51.4737,371939.0
2017-12-19 11:00:00,55.74,55.84,55.71,55.73,311311.0,51.4829,51.5753,51.4552,51.4737,311311.0
2017-12-19 11:30:00,55.72,56.64,55.6,55.61,297733.0,51.4645,52.3142,51.3536,51.3629,297733.0
2017-12-19 12:00:00,55.6,55.82,55.58,55.7,655459.0,51.3536,51.5568,51.3352,51.446,655459.0
2017-12-19 12:30:00,55.7,55.74,55.64,55.7,408350.0,51.446,51.4829,51.3906,51.446,408350.0
2017-12-19 13:00:00,55.69,55.75,55.64,55.66,531246.0,51.4367,51.4922,51.3906,51.409,531246.0
2017-12-19 13:30:00,55.67,55.77,55.49,55.55,428792.0,51.4183,51.5106,51.252,51.3074,428792.0
2017-12-19 14:00:00,55.56,55.66,55.49,55.63,277896.0,51.3167,51.409,51.252,51.3813,277896.0
2017-12-19 14:30:00,55.63,55.71,55.61,55.63,353200.0,51.3813,51.4552,51.3629,51.3813,353200.0
2017-12-19 15:00:00,55.62,55.71,55.55,55.7,248496.0,51.3721,51.4552,51.3074,51.446,248496.0
2017-12-19 15:30:00,55.7,55.87,55.69,55.75,792968.0,51.446,51.603,51.4367,51.4922,792968.0
2017-12-20 09:30:00,56.0,56.18,55.8,55.93,462745.0,51.7231,51.8893,51.5383,51.6584,462745.0
2017-12-20 10:00:00,55.92,55.99,55.68,55.92,589758.0,51.6492,51.7138,51.4275,51.6492,589758.0
2017-12-20 10:30:00,55.92,56.1,55.89,56.06,458854.0,51.6492,51.8154,51.6215,51.7785,458854.0
2017-12-20 11:00:00,56.06,56.21,56.05,56.06,371873.0,51.7785,51.917,51.7693,51.7785,371873.0
2017-12-20 11:30:00,56.07,56.22,55.99,56.16,386560.0,51.7877,51.9263,51.7138,51.8709,386560.0
2017-12-20 12:00:00,56.17,56.27,56.05,56.09,400032.0,51.8801,51.9725,51.7693,51.8062,400032.0
2017-12-20 12:30:00,56.09,56.13,55.99,56.11,285143.0,51.8062,51.8431,51.7138,51.8247,285143.0
2017-12-20 13:00:00,56.12,56.53,56.09,56.51,503155.0,51.8339,52.2126,51.8062,52.1941,503155.0
2017-12-20 13:30:00,56.51,56.61,56.4,56.49,431996.0,52.1941,52.2865,52.0925,52.1757,431996.0
2017-12-20 14:00:00,56.49,56.53,56.39,56.46,253935.0,52.1757,52.2126,52.0833,52.1479,253935.0
2017-12-20 14:30:00,56.47,56.47,56.28,56.38,300797.0,52.1572,52.1572,51.9817,52.0741,300797.0
2017-12-20 15:00:00,56.39,56.45,56.3,56.41,392835.0,52.0833,52.1387,52.0002,52.1018,392835.0
2017-12-20 15:30:00,56.41,56.48,56.19,56.2,1060936.0,52.1018,52.1664,51.8986,51.9078,1060936.0
2017-12-21 09:30:00,56.49,56.83,56.38,56.65,648962.0,52.1757,52.4897,52.0741,52.3234,648962.0
2017-12-21 10:00:00,56.67,56.79,56.57,56.71,422431.0,52.3419,52.4527,52.2495,52.3788,422431.0
2017-12-21 10:30:00,56.72,56.77,56.57,56.64,427908.0,52.3881,52.4343,52.2495,52.3142,427908.0
2017-12-21 11:00:00,56.65,56.84,56.64,56.78,310695.0,52.3234,52.4989,52.3142,52.4435,310695.0
2017-12-21 11:30:00,56.78,56.83,56.57,56.62,442764.0,52.4435,52.4897,52.2495,52.2957,442764.0
2017-12-21 12:00:00,56.61,56.61,56.47,56.55,285623.0,52.2865,52.2865,52.1572,52.2311,285623.0
2017-12-21 12:30:00,56.55,56.56,56.3,56.34,323767.0,52.2311,52.2403,52.0002,52.0371,323767.0
2017-12-21 13:00:00,56.35,56.43,56.28,56.33,300049.0,52.0463,52.1202,51.9817,52.0279,300049.0
2017-12-21 13:30:00,56.32,56.38,56.25,56.29,300275.0,52.0186,52.0741,51.954,51.9909,300275.0
2017-12-21 14:00:00,56.3,56.38,56.23,56.23,312306.0,52.0002,52.0741,51.9355,51.9355,312306.0
2017-12-21 14:30:00,56.24,56.28,56.16,56.26,392007.0,51.9447,51.9817,51.8709,51.9632,392007.0
2017-12-21 15:00:00,56.25,56.29,56.06,56.08,481393.0,51.954,51.9909,51.7785,51.797,481393.0
2017-12-21 15:30:00,56.08,56.13,55.9,56.02,1160276.0,51.797,51.8431,51.6307,51.7415,1160276.0
2017-12-22 09:30:00,56.17,56.22,55.93,56.1,560037.0,51.8801,51.9263,51.6584,51.8154,560037.0
2017-12-22 10:00:00,56.14,56.2,55.93,55.98,349473.0,51.8524,51.9078,51.6584,51.7046,349473.0
2017-12-22 10:30:00,55.98,56.04,55.9,55.96,200247.0,51.7046,51.76,51.6307,51.6861,200247.0
2017-12-22 11:00:00,55.96,55.99,55.87,55.97,233121.0,51.6861,51.7138,51.603,51.6954,233121.0
2017-12-22 11:30:00,55.99,56.09,55.92,56.01,156658.0,51.7138,51.8062,51.6492,51.7323,156658.0
2017-12-22 12:00:00,56.02,56.21,56.02,56.19,122175.0,51.7415,51.917,51.7415,51.8986,122175.0
2017-12-22 12:30:00,56.18,56.19,56.14,56.16,85874.0,51.8893,51.8986,51.8524,51.8709,85874.0
2017-12-22 13:00:00,56.16,56.23,56.09,56.09,160355.0,51.8709,51.9355,51.8062,51.8062,160355.0
2017-12-22 13:30:00,56.1,56.13,55.99,55.99,147931.0,51.8154,51.8431,51.7138,51.7138,147931.0
2017-12-22 14:00:00,55.99,56.07,55.94,55.98,178797.0,51.7138,51.7877,51.6677,51.7046,178797.0
2017-12-22 14:30:00,55.98,56.08,55.98,56.07,115038.0,51.7046,51.797,51.7046,51.7877,115038.0
2017-12-22 15:00:00,56.08,56.09,55.94,55.97,194372.0,51.797,51.8062,51.6677,51.6954,194372.0
2017-12-22 15:30:00,55.97,56.08,55.96,56.04,477932.0,51.6954,51.797,51.6861,51.76,477932.0
2017-12-26 09:30:00,55.9,56.56,55.88,56.39,397995.0,51.6307,52.2403,51.6122,52.0833,397995.0
2017-12-26 10:00:00,56.38,56.53,56.23,56.46,197318.0,52.0741,52.2126,51.9355,52.1479,197318.0
2017-12-26 10:30:00,56.46,56.74,56.37,56.71,313983.0,52.1479,52.4066,52.0648,52.3788,313983.0
2017-12-26 11:00:00,56.71,56.76,56.6,56.76,335510.0,52.3788,52.425,52.2772,52.425,335510.0
2017-12-26 11:30:00,56.75,56.78,56.64,56.68,224865.0,52.4158,52.4435,52.3142,52.3511,224865.0
2017-12-26 12:00:00,56.68,56.72,56.63,56.7,157332.0,52.3511,52.3881,52.305,52.3696,157332.0
2017-12-26 12:30:00,56.7,56.74,56.62,56.65,92687.0,52.3696,52.4066,52.2957,52.3234,92687.0
2017-12-26 13:00:00,56.65,56.67,56.57,56.66,95156.0,52.3234,52.3419,52.2495,52.3327,95156.0
2017-12-26 13:30:00,56.65,56.67,56.4,56.41,135006.0,52.3234,52.3419,52.0925,52.1018,135006.0
2017-12-26 14:00:00,56.4,56.44,56.31,56.41,125846.0,52.0925,52.1295,52.0094,52.1018,125846.0
2017-12-26 14:30:00,56.42,56.5,56.37,56.49,94021.0,52.111,52.1849,52.0648,52.1757,94021.0
2017-12-26 15:00:00,56.48,56.51,56.42,56.49,133185.0,52.1664,52.1941,52.111,52.1757,133185.0
2017-12-26 15:30:00,56.48,56.56,56.38,56.44,342622.0,52.1664,52.2403,52.0741,52.1295,342622.0
2017-12-27 09:30:00,56.37,56.49,56.03,56.18,402741.0,52.0648,52.1757,51.7508,51.8893,402741.0
2017-12-27 10:00:00,56.17,56.33,56.0,56.1,295017.0,51.8801,52.0279,51.7231,51.8154,295017.0
2017-12-27 10:30:00,56.09,56.16,56.03,56.12,202021.0,51.8062,51.8709,51.7508,51.8339,202021.0
2017-12-27 11:00:00,56.13,56.17,55.92,55.93,342895.0,51.8431,51.8801,51.6492,51.6584,342895.0
2017-12-27 11:30:00,55.93,56.11,55.92,56.04,294166.0,51.6584,51.8247,51.6492,51.76,294166.0
2017-12-27 12:00:00,56.04,56.07,55.94,55.95,133061.0,51.76,51.7877,51.6677,51.6769,133061.0
2017-12-27 12:30:00,55.95,56.04,55.92,56.0,162732.0,51.6769,51.76,51.6492,51.7231,162732.0
2017-12-27 13:00:00,56.0,56.04,55.99,56.02,108680.0,51.7231,51.76,51.7138,51.7415,108680.0
2017-12-27 13:30:00,56.03,56.08,55.97,56.03,123328.0,51.7508,51.797,51.6954,51.7508,123328.0
2017-12-27 14:00:00,56.04,56.04,55.96,56.03,126682.0,51.76,51.76,51.6861,51.7508,126682.0
2017-12-27 14:30:00,56.03,56.04,55.99,56.01,162834.0,51.7508,51.76,51.7138,51.7323,162834.0
2017-12-27 15:00:00,56.02,56.05,55.99,56.04,166169.0,51.7415,51.7693,51.7138,51.76,166169.0
2017-12-27 15:30:00,56.03,56.13,55.99,56.12,608710.0,51.7508,51.8431,51.7138,51.8339,608710.0
2017-12-28 09:30:00,56.18,56.29,56.0,56.1,244629.0,51.8893,51.9909,51.7231,51.8154,244629.0
2017-12-28 10:00:00,56.11,56.15,55.99,56.02,207628.0,51.8247,51.8616,51.7138,51.7415,207628.0
2017-12-28 10:30:00,56.03,56.26,56.01,56.09,223997.0,51.7508,51.9632,51.7323,51.8062,223997.0
2017-12-28 11:00:00,56.1,56.22,56.03,56.12,277487.0,51.8154,51.9263,51.7508,51.8339,277487.0
2017-12-28 11:30:00,56.12,56.12,56.01,56.05,137287.0,51.8339,51.8339,51.7323,51.7693,137287.0
2017-12-28 12:00:00,56.06,56.1,56.01,56.09,88434.0,51.7785,51.8154,51.7323,51.8062,88434.0
2017-12-28 12:30:00,56.09,56.13,56.08,56.1,171542.0,51.8062,51.8431,51.797,51.8154,171542.0
2017-12-28 13:00:00,56.1,56.13,56.07,56.11,106259.0,51.8154,51.8431,51.7877,51.8247,106259.0
2017-12-28 13:30:00,56.12,56.15,56.07,56.1,137372.0,51.8339,51.8616,51.7877,51.8154,137372.0
2017-12-28 14:00:00,56.1,56.24,56.06,56.22,225540.0,51.8154,51.9447,51.7785,51.9263,225540.0
2017-12-28 14:30:00,56.22,56.51,56.2,56.42,419743.0,51.9263,52.1941,51.9078,52.111,419743.0
2017-12-28 15:00:00,56.42,56.48,56.33,56.44,383336.0,52.111,52.1664,52.0279,52.1295,383336.0
2017-12-28 15:30:00,56.45,56.45,56.31,56.34,578838.0,52.1387,52.1387,52.0094,52.0371,578838.0
2017-12-29 09:30:00,56.53,56.69,56.34,56.44,320406.0,52.2126,52.3604,52.0371,52.1295,320406.0
2017-12-29 10:00:00,56.44,56.48,56.34,56.48,107245.0,52.1295,52.1664,52.0371,52.1664,107245.0
2017-12-29 10:30:00,56.48,56.51,56.37,56.5,122784.0,52.1664,52.1941,52.0648,52.1849,122784.0
2017-12-29 11:00:00,56.5,56.56,56.46,56.53,107495.0,52.1849,52.2403,52.1479,52.2126,107495.0
2017-12-29 11:30:00,56.53,56.54,56.39,56.42,132470.0,52.2126,52.2218,52.0833,52.111,132470.0
2017-12-29 12:00:00,56.43,56.43,56.35,56.36,108763.0,52.1202,52.1202,52.0463,52.0556,108763.0
2017-12-29 12:30:00,56.37,56.41,56.34,56.34,72359.0,52.0648,52.1018,52.0371,52.0371,72359.0
2017-12-29 13:00:00,56.33,56.34,56.23,56.26,105947.0,52.0279,52.0371,51.9355,51.9632,105947.0
2017-12-29 13:30:00,56.25,56.3,56.14,56.19,100789.0,51.954,52.0002,51.8524,51.8986,100789.0
2017-12-29 14:00:00,56.19,56.24,56.16,56.21,121963.0,51.8986,51.9447,51.8709,51.917,121963.0
2017-12-29 14:30:00,56.22,56.22,56.15,56.16,85110.0,51.9263,51.9263,51.8616,51.8709,85110.0
2017-12-29 15:00:00,56.16,56.26,56.09,56.22,192384.0,51.8709,51.9632,51.8062,51.9263,192384.0
2017-12-29 15:30:00,56.22,56.23,55.99,56.01,757419.0,51.9263,51.9355,51.7138,51.7323,757419.0
2018-01-02 09:30:00,56.29,56.4,55.87,56.11,675877.0,51.9909,52.0925,51.603,51.8247,675877.0
2018-01-02 10:00:00,56.12,56.41,56.08,56.25,342472.0,51.8339,52.1018,51.797,51.954,342472.0
2018-01-02 10:30:00,56.26,56.54,56.23,56.45,388461.0,51.9632,52.2218,51.9355,52.1387,388461.0
2018-01-02 11:00:00,56.44,56.5,56.36,56.47,198491.0,52.1295,52.1849,52.0556,52.1572,198491.0
2018-01-02 11:30:00,56.47,56.48,56.34,56.42,231404.0,52.1572,52.1664,52.0371,52.111,231404.0
2018-01-02 12:00:00,56.42,56.45,56.36,56.43,180652.0,52.111,52.1387,52.0556,52.1202,180652.0
2018-01-02 12:30:00,56.42,56.45,56.36,56.38,205108.0,52.111,52.1387,52.0556,52.0741,205108.0
2018-01-02 13:00:00,56.38,56.49,56.36,56.48,123630.0,52.0741,52.1757,52.0556,52.1664,123630.0
2018-01-02 13:30:00,56.49,56.55,56.45,56.48,211615.0,52.1757,52.2311,52.1387,52.1664,211615.0
2018-01-02 14:00:00,56.48,56.64,56.34,56.58,337975.0,52.1664,52.3142,52.0371,52.2588,337975.0
2018-01-02 14:30:00,56.58,56.6,56.54,56.56,197356.0,52.2588,52.2772,52.2218,52.2403,197356.0
2018-01-02 15:00:00,56.55,56.64,56.53,56.63,225689.0,52.2311,52.3142,52.2126,52.305,225689.0
2018-01-02 15:30:00,56.63,56.72,56.58,56.72,729109.0,52.305,52.3881,52.2588,52.3881,729109.0
2018-01-03 09:30:00,56.47,56.59,55.35,55.5,1136896.0,52.1572,52.268,51.1227,51.2613,1136896.0
2018-01-03 10:00:00,55.5,55.69,55.42,55.53,623992.0,51.2613,51.4367,51.1874,51.289,623992.0
2018-01-03 10:30:00,55.54,55.55,55.07,55.19,877881.0,51.2982,51.3074,50.8641,50.9749,877881.0
2018-01-03 11:00:00,55.19,55.45,55.16,55.44,694803.0,50.9749,51.2151,50.9472,51.2058,694803.0
2018-01-03 11:30:00,55.44,55.55,55.39,55.43,441507.0,51.2058,51.3074,51.1597,51.1966,441507.0
2018-01-03 12:00:00,55.43,55.58,55.29,55.58,405169.0,51.1966,51.3352,51.0673,51.3352,405169.0
2018-01-03 12:30:00,55.58,55.66,55.51,55.6,292611.0,51.3352,51.409,51.2705,51.3536,292611.0
2018-01-03 13:00:00,55.61,55.65,55.47,55.51,201238.0,51.3629,51.3998,51.2336,51.2705,201238.0
2018-01-03 13:30:00,55.51,55.53,55.21,55.28,503307.0,51.2705,51.289,50.9934,51.0581,503307.0
2018-01-03 14:00:00,55.28,55.55,55.26,55.54,573942.0,51.0581,51.3074,51.0396,51.2982,573942.0
2018-01-03 14:30:00,55.55,55.78,55.54,55.7,424544.0,51.3074,51.5199,51.2982,51.446,424544.0
2018-01-03 15:00:00,55.69,55.75,55.53,55.55,692053.0,51.4367,51.4922,51.289,51.3074,692053.0
2018-01-03 15:30:00,55.55,55.74,55.55,55.69,1277568.0,51.3074,51.4829,51.3074,51.4367,1277568.0
2018-01-04 09:30:00,55.73,55.86,55.46,55.52,777878.0,51.4737,51.5938,51.2243,51.2797,777878.0
2018-01-04 10:00:00,55.52,55.64,55.4,55.5,721817.0,51.2797,51.3906,51.1689,51.2613,721817.0
2018-01-04 10:30:00,55.5,55.55,55.23,55.5,1008107.0,51.2613,51.3074,51.0119,51.2613,1008107.0
2018-01-04 11:00:00,55.5,55.58,55.18,55.3,934472.0,51.2613,51.3352,50.9657,51.0765,934472.0
2018-01-04 11:30:00,55.3,55.35,54.93,55.35,568233.0,51.0765,51.1227,50.7348,51.1227,568233.0
2018-01-04 12:00:00,55.34,55.65,55.34,55.64,481861.0,51.1135,51.3998,51.1135,51.3906,481861.0
2018-01-04 12:30:00,55.64,55.71,55.6,55.66,307645.0,51.3906,51.4552,51.3536,51.409,307645.0
2018-01-04 13:00:00,55.66,55.68,55.59,55.62,640234.0,51.409,51.4275,51.3444,51.3721,640234.0
2018-01-04 13:30:00,55.61,55.67,55.6,55.64,267565.0,51.3629,51.4183,51.3536,51.3906,267565.0
2018-01-04 14:00:00,55.64,55.7,55.59,55.64,274174.0,51.3906,51.446,51.3444,51.3906,274174.0
2018-01-04 14:30:00,55.64,55.68,55.56,55.66,222714.0,51.3906,51.4275,51.3167,51.409,222714.0
2018-01-04 15:00:00,55.66,55.78,55.63,55.75,297486.0,51.409,51.5199,51.3813,51.4922,297486.0
2018-01-04 15:30:00,55.74,55.81,55.65,55.68,1036750.0,51.4829,51.5476,51.3998,51.4275,1036750.0
2018-01-05 09:30:00,55.72,55.82,55.4,55.66,492392.0,51.4645,51.5568,51.1689,51.409,492392.0
2018-01-05 10:00:00,55.64,55.74,55.55,55.67,313178.0,51.3906,51.4829,51.3074,51.4183,313178.0
2018-01-05 10:30:00,55.67,55.72,55.62,55.63,464364.0,51.4183,51.4645,51.3721,51.3813,464364.0
2018-01-05 11:00:00,55.64,55.77,55.63,55.73,338751.0,51.3906,51.5106,51.3813,51.4737,338751.0
2018-01-05 11:30:00,55.73,55.74,55.63,55.68,205326.0,51.4737,51.4829,51.3813,51.4275,205326.0
2018-01-05 12:00:00,55.69,55.76,55.64,55.73,168417.0,51.4367,51.5014,51.3906,51.4737,168417.0
2018-01-05 12:30:00,55.74,55.74,55.63,55.68,189060.0,51.4829,51.4829,51.3813,51.4275,189060.0
2018-01-05 13:00:00,55.68,55.77,55.64,55.69,185608.0,51.4275,51.5106,51.3906,51.4367,185608.0
2018-01-05 13:30:00,55.69,55.71,55.66,55.68,178616.0,51.4367,51.4552,51.409,51.4275,178616.0
2018-01-05 14:00:00,55.68,55.85,55.67,55.83,208463.0,51.4275,51.5845,51.4183,51.5661,208463.0
2018-01-05 14:30:00,55.84,55.98,55.77,55.97,260588.0,51.5753,51.7046,51.5106,51.6954,260588.0
2018-01-05 15:00:00,55.98,56.02,55.93,56.01,286978.0,51.7046,51.7415,51.6584,51.7323,286978.0
2018-01-05 15:30:00,56.01,56.05,55.93,55.96,900323.0,51.7323,51.7693,51.6584,51.6861,900323.0
2018-01-08 09:30:00,55.92,56.03,54.98,54.98,853736.0,51.6492,51.7508,50.781,50.781,853736.0
2018-01-08 10:00:00,54.98,55.06,54.82,54.86,1056658.0,50.781,50.8549,50.6332,50.6701,1056658.0
2018-01-08 10:30:00,54.87,55.0,54.65,54.82,686021.0,50.6794,50.7994,50.4762,50.6332,686021.0
2018-01-08 11:00:00,54.82,54.82,54.67,54.7,443662.0,50.6332,50.6332,50.4947,50.5224,443662.0
2018-01-08 11:30:00,54.7,54.72,54.5,54.57,679275.0,50.5224,50.5408,50.3376,50.4023,679275.0
2018-01-08 12:00:00,54.56,54.65,54.49,54.58,298866.0,50.3931,50.4762,50.3284,50.4115,298866.0
2018-01-08 12:30:00,54.59,54.61,54.51,54.59,247147.0,50.4208,50.4392,50.3469,50.4208,247147.0
2018-01-08 13:00:00,54.59,54.76,54.58,54.6,271557.0,50.4208,50.5778,50.4115,50.43,271557.0
2018-01-08 13:30:00,54.61,54.72,54.6,54.67,322036.0,50.4392,50.5408,50.43,50.4947,322036.0
2018-01-08 14:00:00,54.67,54.79,54.66,54.74,416432.0,50.4947,50.6055,50.4854,50.5593,416432.0
2018-01-08 14:30:00,54.73,54.76,54.63,54.7,300336.0,50.5501,50.5778,50.4577,50.5224,300336.0
2018-01-08 15:00:00,54.7,54.74,54.66,54.7,509622.0,50.5224,50.5593,50.4854,50.5224,509622.0
2018-01-08 15:30:00,54.71,54.72,54.54,54.65,1512444.0,50.5316,50.5408,50.3746,50.4762,1512444.0
2018-01-09 09:30:00,54.8,55.22,54.75,55.0,853231.0,50.6147,51.0026,50.5685,50.7994,853231.0
2018-01-09 10:00:00,54.99,55.01,54.69,54.8,558386.0,50.7902,50.8087,50.5131,50.6147,558386.0
2018-01-09 10:30:00,54.81,54.83,54.48,54.5,461284.0,50.624,50.6424,50.3192,50.3376,461284.0
2018-01-09 11:00:00,54.51,54.67,54.37,54.46,485050.0,50.3469,50.4947,50.2176,50.3007,485050.0
2018-01-09 11:30:00,54.45,54.49,54.33,54.36,345284.0,50.2915,50.3284,50.1806,50.2083,345284.0
2018-01-09 12:00:00,54.36,54.47,54.26,54.29,208154.0,50.2083,50.3099,50.116,50.1437,208154.0
2018-01-09 12:30:00,54.29,54.29,54.21,54.29,280412.0,50.1437,50.1437,50.0698,50.1437,280412.0
2018-01-09 13:00:00,54.28,54.29,53.88,53.99,716579.0,50.1344,50.1437,49.765,49.8666,716579.0
2018-01-09 13:30:00,53.99,54.24,53.96,54.17,819880.0,49.8666,50.0975,49.8389,50.0328,819880.0
2018-01-09 14:00:00,54.17,54.49,54.17,54.44,344963.0,50.0328,50.3284,50.0328,50.2822,344963.0
2018-01-09 14:30:00,54.44,54.46,54.14,54.22,357975.0,50.2822,50.3007,50.0051,50.079,357975.0
2018-01-09 15:00:00,54.21,54.33,54.15,54.26,551395.0,50.0698,50.1806,50.0144,50.116,551395.0
2018-01-09 15:30:00,54.26,54.44,54.11,54.2,1871388.0,50.116,50.2822,49.9774,50.0605,1871388.0
2018-01-10 09:30:00,54.74,55.64,54.72,55.24,1784840.0,50.5593,51.3906,50.5408,51.0211,1784840.0
2018-01-10 10:00:00,55.23,55.45,55.09,55.23,1376913.0,51.0119,51.2151,50.8826,51.0119,1376913.0
2018-01-10 10:30:00,55.24,55.24,54.91,55.14,721594.0,51.0211,51.0211,50.7163,50.9288,721594.0
2018-01-10 11:00:00,55.14,55.32,55.13,55.19,286992.0,50.9288,51.095,50.9195,50.9749,286992.0
2018-01-10 11:30:00,55.19,55.41,55.13,55.32,319206.0,50.9749,51.1781,50.9195,51.095,319206.0
2018-01-10 12:00:00,55.32,55.49,55.29,55.44,281795.0,51.095,51.252,51.0673,51.2058,281795.0
2018-01-10 12:30:00,55.44,55.7,55.43,55.63,420240.0,51.2058,51.446,51.1966,51.3813,420240.0
2018-01-10 13:00:00,55.62,55.77,55.56,55.66,467484.0,51.3721,51.5106,51.3167,51.409,467484.0
2018-01-10 13:30:00,55.67,55.75,55.59,55.72,408390.0,51.4183,51.4922,51.3444,51.4645,408390.0
2018-01-10 14:00:00,55.72,55.76,55.57,55.6,491518.0,51.4645,51.5014,51.3259,51.3536,491518.0
2018-01-10 14:30:00,55.6,55.74,55.48,55.68,407165.0,51.3536,51.4829,51.2428,51.4275,407165.0
2018-01-10 15:00:00,55.69,55.71,55.6,55.63,512319.0,51.4367,51.4552,51.3536,51.3813,512319.0
2018-01-10 15:30:00,55.63,55.95,55.61,55.86,1722037.0,51.3813,51.6769,51.3629,51.5938,1722037.0
2018-01-11 09:30:00,57.1,57.5,56.26,56.59,4463297.0,52.7391,53.1085,51.9632,52.268,4463297.0
2018-01-11 10:00:00,56.6,57.27,56.3,57.07,3057981.0,52.2772,52.8961,52.0002,52.7114,3057981.0
2018-01-11 10:30:00,57.07,57.1,56.43,56.7,1596663.0,52.7114,52.7391,52.1202,52.3696,1596663.0
2018-01-11 11:00:00,56.69,57.07,56.6,56.9,1191551.0,52.3604,52.7114,52.2772,52.5543,1191551.0
2018-01-11 11:30:00,56.91,56.92,56.57,56.81,736307.0,52.5636,52.5728,52.2495,52.4712,736307.0
2018-01-11 12:00:00,56.81,57.2,56.78,57.17,888888.0,52.4712,52.8314,52.4435,52.8037,888888.0
2018-01-11 12:30:00,57.2,57.35,57.11,57.28,816190.0,52.8314,52.97,52.7483,52.9053,816190.0
2018-01-11 13:00:00,57.28,57.6,57.18,57.46,891137.0,52.9053,53.2009,52.813,53.0716,891137.0
2018-01-11 13:30:00,57.47,58.05,57.37,57.96,897194.0,53.0808,53.6165,52.9884,53.5334,897194.0
2018-01-11 14:00:00,57.97,58.9,57.95,58.87,2311808.0,53.5426,54.4016,53.5241,54.3739,2311808.0
2018-01-11 14:30:00,58.87,59.19,58.42,58.76,1834964.0,54.3739,54.6694,53.9582,54.2723,1834964.0
2018-01-11 15:00:00,58.76,59.2,58.72,58.77,1544266.0,54.2723,54.6787,54.2353,54.2815,1544266.0
2018-01-11 15:30:00,58.75,58.85,58.27,58.52,2328727.0,54.263,54.3554,53.8197,54.0506,2328727.0
2018-01-12 09:30:00,59.11,59.75,58.91,59.72,2092238.0,54.5956,55.1867,54.4108,55.159,2092238.0
2018-01-12 10:00:00,59.72,59.84,59.33,59.61,999809.0,55.159,55.2698,54.7987,55.0574,999809.0
2018-01-12 10:30:00,59.61,59.86,59.41,59.67,909738.0,55.0574,55.2883,54.8726,55.1128,909738.0
2018-01-12 11:00:00,59.66,59.97,59.64,59.79,854890.0,55.1035,55.3899,55.0851,55.2236,854890.0
2018-01-12 11:30:00,59.79,60.34,59.75,60.31,906863.0,55.2236,55.7316,55.1867,55.7039,906863.0
2018-01-12 12:00:00,60.31,60.5,60.04,60.15,944280.0,55.7039,55.8794,55.4545,55.5561,944280.0
2018-01-12 12:30:00,60.14,60.18,59.6,59.78,656651.0,55.5469,55.5838,55.0481,55.2144,656651.0
2018-01-12 13:00:00,59.78,59.83,59.6,59.79,353877.0,55.2144,55.2606,55.0481,55.2236,353877.0
2018-01-12 13:30:00,59.79,60.01,59.75,59.96,417881.0,55.2236,55.4268,55.1867,55.3806,417881.0
2018-01-12 14:00:00,59.97,59.99,59.82,59.92,274348.0,55.3899,55.4083,55.2513,55.3437,274348.0
2018-01-12 14:30:00,59.93,59.93,59.63,59.85,415662.0,55.3529,55.3529,55.0758,55.279,415662.0
2018-01-12 15:00:00,59.85,59.88,59.62,59.78,480024.0,55.279,55.3067,55.0666,55.2144,480024.0
2018-01-12 15:30:00,59.78,59.86,59.7,59.82,1242718.0,55.2144,55.2883,55.1405,55.2513,1242718.0
2018-01-16 09:30:00,60.2,60.79,59.84,60.4,1655763.0,55.6023,56.1472,55.2698,55.787,1655763.0
2018-01-16 10:00:00,60.41,60.68,60.35,60.36,858079.0,55.7963,56.0456,55.7408,55.7501,858079.0
2018-01-16 10:30:00,60.36,60.67,60.21,60.22,687849.0,55.7501,56.0364,55.6115,55.6208,687849.0
2018-01-16 11:00:00,60.23,60.26,59.95,60.05,556374.0,55.63,55.6577,55.3714,55.4638,556374.0
2018-01-16 11:30:00,60.05,60.08,59.62,59.91,386541.0,55.4638,55.4915,55.0666,55.3345,386541.0
2018-01-16 12:00:00,59.91,60.0,59.86,60.0,212972.0,55.3345,55.4176,55.2883,55.4176,212972.0
2018-01-16 12:30:00,60.0,60.01,59.8,59.81,254495.0,55.4176,55.4268,55.2329,55.2421,254495.0
2018-01-16 13:00:00,59.8,59.88,59.64,59.68,245504.0,55.2329,55.3067,55.0851,55.122,245504.0
2018-01-16 13:30:00,59.69,59.71,59.45,59.51,248573.0,55.1313,55.1497,54.9096,54.965,248573.0
2018-01-16 14:00:00,59.52,59.57,58.9,58.96,538565.0,54.9742,55.0204,54.4016,54.457,538565.0
2018-01-16 14:30:00,58.96,59.34,58.92,59.28,516805.0,54.457,54.808,54.4201,54.7526,516805.0
2018-01-16 15:00:00,59.29,59.63,59.26,59.58,438596.0,54.7618,55.0758,54.7341,55.0297,438596.0
2018-01-16 15:30:00,59.58,59.62,59.27,59.36,1219769.0,55.0297,55.0666,54.7433,54.8265,1219769.0
2018-01-17 09:30:00,59.63,59.91,59.47,59.51,698426.0,55.0758,55.3345,54.9281,54.965,698426.0
2018-01-17 10:00:00,59.51,60.16,59.51,60.12,465973.0,54.965,55.5654,54.965,55.5284,465973.0
2018-01-17 10:30:00,60.11,60.13,59.87,59.96,402276.0,55.5192,55.5377,55.2975,55.3806,402276.0
2018-01-17 11:00:00,59.95,59.98,59.8,59.85,322354.0,55.3714,55.3991,55.2329,55.279,322354.0
2018-01-17 11:30:00,59.85,59.86,59.64,59.72,278465.0,55.279,55.2883,55.0851,55.159,278465.0
2018-01-17 12:00:00,59.72,59.89,59.7,59.83,212429.0,55.159,55.316,55.1405,55.2606,212429.0
2018-01-17 12:30:00,59.83,59.88,59.77,59.82,209806.0,55.2606,55.3067,55.2051,55.2513,209806.0
2018-01-17 13:00:00,59.83,59.83,59.76,59.8,168339.0,55.2606,55.2606,55.1959,55.2329,168339.0
2018-01-17 13:30:00,59.79,59.88,59.71,59.83,278311.0,55.2236,55.3067,55.1497,55.2606,278311.0
2018-01-17 14:00:00,59.83,59.85,59.77,59.8,311027.0,55.2606,55.279,55.2051,55.2329,311027.0
2018-01-17 14:30:00,59.8,59.99,59.76,59.98,257227.0,55.2329,55.4083,55.1959,55.3991,257227.0
2018-01-17 15:00:00,59.98,60.02,59.89,59.91,394254.0,55.3991,55.4361,55.316,55.3345,394254.0
2018-01-17 15:30:00,59.92,59.96,59.68,59.71,1006309.0,55.3437,55.3806,55.122,55.1497,1006309.0
2018-01-18 09:30:00,59.8,60.05,59.54,59.97,391017.0,55.2329,55.4638,54.9927,55.3899,391017.0
2018-01-18 10:00:00,60.0,60.01,59.57,59.76,384377.0,55.4176,55.4268,55.0204,55.1959,384377.0
2018-01-18 10:30:00,59.79,59.89,59.74,59.77,194568.0,55.2236,55.316,55.1774,55.2051,194568.0
2018-01-18 11:00:00,59.77,59.88,59.74,59.77,247801.0,55.2051,55.3067,55.1774,55.2051,247801.0
2018-01-18 11:30:00,59.77,59.84,59.66,59.69,194891.0,55.2051,55.2698,55.1035,55.1313,194891.0
2018-01-18 12:00:00,59.69,59.84,59.68,59.79,150969.0,55.1313,55.2698,55.122,55.2236,150969.0
2018-01-18 12:30:00,59.8,59.84,59.73,59.8,135593.0,55.2329,55.2698,55.1682,55.2329,135593.0
2018-01-18 13:00:00,59.8,59.85,59.72,59.72,123731.0,55.2329,55.279,55.159,55.159,123731.0
2018-01-18 13:30:00,59.72,59.86,59.66,59.83,214655.0,55.159,55.2883,55.1035,55.2606,214655.0
2018-01-18 14:00:00,59.83,59.9,59.75,59.77,190850.0,55.2606,55.3252,55.1867,55.2051,190850.0
2018-01-18 14:30:00,59.78,59.84,59.52,59.57,412919.0,55.2144,55.2698,54.9742,55.0204,412919.0
2018-01-18 15:00:00,59.57,59.58,59.34,59.4,518733.0,55.0204,55.0297,54.808,54.8634,518733.0
2018-01-18 15:30:00,59.4,59.5,59.23,59.45,1490917.0,54.8634,54.9558,54.7064,54.9096,1490917.0
2018-01-19 09:30:00,59.69,59.73,59.08,59.54,795816.0,55.1313,55.1682,54.5678,54.9927,795816.0
2018-01-19 10:00:00,59.53,59.82,59.41,59.77,448878.0,54.9835,55.2513,54.8726,55.2051,448878.0
2018-01-19 10:30:00,59.75,59.91,59.57,59.6,277239.0,55.1867,55.3345,55.0204,55.0481,277239.0
2018-01-19 11:00:00,59.59,59.83,59.53,59.8,195675.0,55.0389,55.2606,54.9835,55.2329,195675.0
2018-01-19 11:30:00,59.81,59.83,59.6,59.62,235469.0,55.2421,55.2606,55.0481,55.0666,235469.0
2018-01-19 12:00:00,59.62,59.64,59.46,59.49,152791.0,55.0666,55.0851,54.9188,54.9465,152791.0
2018-01-19 12:30:00,59.5,59.56,59.43,59.43,204791.0,54.9558,55.0112,54.8911,54.8911,204791.0
2018-01-19 13:00:00,59.44,59.59,59.42,59.56,128009.0,54.9003,55.0389,54.8819,55.0112,128009.0
2018-01-19 13:30:00,59.56,59.61,59.52,59.54,146199.0,55.0112,55.0574,54.9742,54.9927,146199.0
2018-01-19 14:00:00,59.54,59.82,59.54,59.81,271094.0,54.9927,55.2513,54.9927,55.2421,271094.0
2018-01-19 14:30:00,59.81,60.02,59.74,59.95,328081.0,55.2421,55.4361,55.1774,55.3714,328081.0
2018-01-19 15:00:00,59.95,59.98,59.8,59.98,262942.0,55.3714,55.3991,55.2329,55.3991,262942.0
2018-01-19 15:30:00,59.98,60.02,59.83,60.01,1138487.0,55.3991,55.4361,55.2606,55.4268,1138487.0
2018-01-22 09:30:00,59.9,60.01,59.39,59.73,579237.0,55.3252,55.4268,54.8542,55.1682,579237.0
2018-01-22 10:00:00,59.73,59.84,59.57,59.74,426212.0,55.1682,55.2698,55.0204,55.1774,426212.0
2018-01-22 10:30:00,59.74,59.83,59.5,59.51,350259.0,55.1774,55.2606,54.9558,54.965,350259.0
2018-01-22 11:00:00,59.51,59.73,59.51,59.66,315102.0,54.965,55.1682,54.965,55.1035,315102.0
2018-01-22 11:30:00,59.67,59.86,59.61,59.86,213176.0,55.1128,55.2883,55.0574,55.2883,213176.0
2018-01-22 12:00:00,59.87,59.88,59.67,59.76,251509.0,55.2975,55.3067,55.1128,55.1959,251509.0
2018-01-22 12:30:00,59.75,60.16,59.73,59.88,1200517.0,55.1867,55.5654,55.1682,55.3067,1200517.0
2018-01-22 13:00:00,59.88,60.02,59.87,59.97,249593.0,55.3067,55.4361,55.2975,55.3899,249593.0
2018-01-22 13:30:00,59.97,60.04,59.96,60.04,201732.0,55.3899,55.4545,55.3806,55.4545,201732.0
2018-01-22 14:00:00,60.04,60.04,59.9,59.91,241838.0,55.4545,55.4545,55.3252,55.3345,241838.0
2018-01-22 14:30:00,59.9,59.96,59.87,59.89,203545.0,55.3252,55.3806,55.2975,55.316,203545.0
2018-01-22 15:00:00,59.89,60.13,59.86,60.1,480998.0,55.316,55.5377,55.2883,55.5099,480998.0
2018-01-22 15:30:00,60.1,60.13,60.02,60.13,960463.0,55.5099,55.5377,55.4361,55.5377,960463.0
2018-01-23 09:30:00,60.1,60.28,59.51,59.7,655643.0,55.5099,55.6762,54.965,55.1405,655643.0
2018-01-23 10:00:00,59.7,59.71,59.45,59.47,602998.0,55.1405,55.1497,54.9096,54.9281,602998.0
2018-01-23 10:30:00,59.46,59.7,59.41,59.69,357574.0,54.9188,55.1405,54.8726,55.1313,357574.0
2018-01-23 11:00:00,59.69,59.84,59.62,59.65,326646.0,55.1313,55.2698,55.0666,55.0943,326646.0
2018-01-23 11:30:00,59.64,59.87,59.54,59.75,228306.0,55.0851,55.2975,54.9927,55.1867,228306.0
2018-01-23 12:00:00,59.75,59.79,59.69,59.73,130957.0,55.1867,55.2236,55.1313,55.1682,130957.0
2018-01-23 12:30:00,59.73,59.76,59.6,59.66,151904.0,55.1682,55.1959,55.0481,55.1035,151904.0
2018-01-23 13:00:00,59.65,59.76,59.56,59.58,200214.0,55.0943,55.1959,55.0112,55.0297,200214.0
2018-01-23 13:30:00,59.57,59.8,59.57,59.73,308762.0,55.0204,55.2329,55.0204,55.1682,308762.0
2018-01-23 14:00:00,59.73,59.81,59.67,59.72,261739.0,55.1682,55.2421,55.1128,55.159,261739.0
2018-01-23 14:30:00,59.72,59.88,59.62,59.83,395005.0,55.159,55.3067,55.0666,55.2606,395005.0
2018-01-23 15:00:00,59.82,59.9,59.67,59.88,462791.0,55.2513,55.3252,55.1128,55.3067,462791.0
2018-01-23 15:30:00,59.88,60.05,59.83,59.94,969785.0,55.3067,55.4638,55.2606,55.3622,969785.0
2018-01-24 09:30:00,56.44,57.14,55.56,56.88,6640098.0,52.1295,52.776,51.3167,52.5359,6640098.0
2018-01-24 10:00:00,56.89,57.06,56.57,56.84,1969015.0,52.5451,52.7021,52.2495,52.4989,1969015.0
2018-01-24 10:30:00,56.84,56.96,56.59,56.66,1142387.0,52.4989,52.6098,52.268,52.3327,1142387.0
2018-01-24 11:00:00,56.66,56.74,56.24,56.32,1081841.0,52.3327,52.4066,51.9447,52.0186,1081841.0
2018-01-24 11:30:00,56.31,56.32,55.83,56.08,1481356.0,52.0094,52.0186,51.5661,51.797,1481356.0
2018-01-24 12:00:00,56.08,56.13,55.88,55.94,631480.0,51.797,51.8431,51.6122,51.6677,631480.0
2018-01-24 12:30:00,55.94,56.3,55.76,56.29,870120.0,51.6677,52.0002,51.5014,51.9909,870120.0
2018-01-24 13:00:00,56.3,56.48,56.15,56.31,717015.0,52.0002,52.1664,51.8616,52.0094,717015.0
2018-01-24 13:30:00,56.3,56.8,56.28,56.61,530030.0,52.0002,52.462,51.9817,52.2865,530030.0
2018-01-24 14:00:00,56.61,56.86,56.5,56.86,603315.0,52.2865,52.5174,52.1849,52.5174,603315.0
2018-01-24 14:30:00,56.86,56.94,56.65,56.81,591097.0,52.5174,52.5913,52.3234,52.4712,591097.0
2018-01-24 15:00:00,56.81,56.88,56.71,56.85,663715.0,52.4712,52.5359,52.3788,52.5082,663715.0
2018-01-24 15:30:00,56.85,56.91,56.7,56.8,1864273.0,52.5082,52.5636,52.3696,52.462,1864273.0
2018-01-25 09:30:00,57.0,57.14,55.27,55.48,2633939.0,52.6467,52.776,51.0488,51.2428,2633939.0
2018-01-25 10:00:00,55.49,55.49,55.03,55.23,2286704.0,51.252,51.252,50.8272,51.0119,2286704.0
2018-01-25 10:30:00,55.24,55.39,55.05,55.18,957916.0,51.0211,51.1597,50.8456,50.9657,957916.0
2018-01-25 11:00:00,55.18,55.32,55.02,55.1,903953.0,50.9657,51.095,50.8179,50.8918,903953.0
2018-01-25 11:30:00,55.09,55.27,55.04,55.26,1007934.0,50.8826,51.0488,50.8364,51.0396,1007934.0
2018-01-25 12:00:00,55.28,55.54,55.25,55.45,1654569.0,51.0581,51.2982,51.0304,51.2151,1654569.0
2018-01-25 12:30:00,55.46,55.51,55.22,55.5,824406.0,51.2243,51.2705,51.0026,51.2613,824406.0
2018-01-25 13:00:00,55.5,55.5,55.14,55.16,420375.0,51.2613,51.2613,50.9288,50.9472,420375.0
2018-01-25 13:30:00,55.17,55.31,55.02,55.19,574671.0,50.9565,51.0858,50.8179,50.9749,574671.0
2018-01-25 14:00:00,55.2,55.32,54.83,54.84,840482.0,50.9842,51.095,50.6424,50.6517,840482.0
2018-01-25 14:30:00,54.84,54.92,54.52,54.53,1006947.0,50.6517,50.7256,50.3561,50.3653,1006947.0
2018-01-25 15:00:00,54.53,54.82,54.49,54.77,888799.0,50.3653,50.6332,50.3284,50.587,888799.0
2018-01-25 15:30:00,54.77,54.92,54.72,54.79,1900686.0,50.587,50.7256,50.5408,50.6055,1900686.0
2018-01-26 09:30:00,55.31,55.9,54.83,55.18,1694873.0,51.0858,51.6307,50.6424,50.9657,1694873.0
2018-01-26 10:00:00,55.18,55.41,55.04,55.22,594937.0,50.9657,51.1781,50.8364,51.0026,594937.0
2018-01-26 10:30:00,55.22,55.57,55.2,55.24,827036.0,51.0026,51.3259,50.9842,51.0211,827036.0
2018-01-26 11:00:00,55.24,55.32,55.09,55.32,448524.0,51.0211,51.095,50.8826,51.095,448524.0
2018-01-26 11:30:00,55.32,55.32,55.13,55.19,310399.0,51.095,51.095,50.9195,50.9749,310399.0
2018-01-26 12:00:00,55.2,55.27,55.06,55.23,250432.0,50.9842,51.0488,50.8549,51.0119,250432.0
2018-01-26 12:30:00,55.23,55.29,55.14,55.24,341601.0,51.0119,51.0673,50.9288,51.0211,341601.0
2018-01-26 13:00:00,55.25,55.33,55.15,55.23,283887.0,51.0304,51.1042,50.938,51.0119,283887.0
2018-01-26 13:30:00,55.23,55.25,55.13,55.14,251452.0,51.0119,51.0304,50.9195,50.9288,251452.0
2018-01-26 14:00:00,55.14,55.24,55.06,55.22,315737.0,50.9288,51.0211,50.8549,51.0026,315737.0
2018-01-26 14:30:00,55.21,55.27,55.1,55.12,315335.0,50.9934,51.0488,50.8918,50.9103,315335.0
2018-01-26 15:00:00,55.12,55.24,55.02,55.22,524115.0,50.9103,51.0211,50.8179,51.0026,524115.0
2018-01-26 15:30:00,55.22,55.24,55.13,55.22,1444336.0,51.0026,51.0211,50.9195,51.0026,1444336.0
2018-01-29 09:30:00,55.0,55.48,55.0,55.31,810556.0,50.7994,51.2428,50.7994,51.0858,810556.0
2018-01-29 10:00:00,55.31,55.48,55.1,55.45,569717.0,51.0858,51.2428,50.8918,51.2151,569717.0
2018-01-29 10:30:00,55.45,55.61,55.31,55.47,683339.0,51.2151,51.3629,51.0858,51.2336,683339.0
2018-01-29 11:00:00,55.47,55.6,55.4,55.53,418601.0,51.2336,51.3536,51.1689,51.289,418601.0
2018-01-29 11:30:00,55.51,55.78,55.5,55.7,572848.0,51.2705,51.5199,51.2613,51.446,572848.0
2018-01-29 12:00:00,55.7,55.97,55.61,55.93,1272854.0,51.446,51.6954,51.3629,51.6584,1272854.0
2018-01-29 12:30:00,55.93,56.03,55.81,55.89,398438.0,51.6584,51.7508,51.5476,51.6215,398438.0
2018-01-29 13:00:00,55.89,56.15,55.88,56.1,292472.0,51.6215,51.8616,51.6122,51.8154,292472.0
2018-01-29 13:30:00,56.09,56.1,56.0,56.04,212756.0,51.8062,51.8154,51.7231,51.76,212756.0
2018-01-29 14:00:00,56.05,56.12,55.91,55.96,280464.0,51.7693,51.8339,51.6399,51.6861,280464.0
2018-01-29 14:30:00,55.96,56.2,55.91,56.16,524640.0,51.6861,51.9078,51.6399,51.8709,524640.0
2018-01-29 15:00:00,56.16,56.17,55.87,55.9,378423.0,51.8709,51.8801,51.603,51.6307,378423.0
2018-01-29 15:30:00,55.9,55.99,55.76,55.76,1165792.0,51.6307,51.7138,51.5014,51.5014,1165792.0
2018-01-30 09:30:00,55.6,56.1,55.42,56.05,896607.0,51.3536,51.8154,51.1874,51.7693,896607.0
2018-01-30 10:00:00,56.05,56.23,55.8,56.2,571440.0,51.7693,51.9355,51.5383,51.9078,571440.0
2018-01-30 10:30:00,56.21,56.43,56.12,56.35,767067.0,51.917,52.1202,51.8339,52.0463,767067.0
2018-01-30 11:00:00,56.34,56.43,56.08,56.11,377880.0,52.0371,52.1202,51.797,51.8247,377880.0
2018-01-30 11:30:00,56.1,56.21,55.92,55.93,252154.0,51.8154,51.917,51.6492,51.6584,252154.0
2018-01-30 12:00:00,55.93,56.22,55.9,56.17,232600.0,51.6584,51.9263,51.6307,51.8801,232600.0
2018-01-30 12:30:00,56.17,56.26,56.14,56.19,220315.0,51.8801,51.9632,51.8524,51.8986,220315.0
2018-01-30 13:00:00,56.18,56.18,55.99,56.07,254445.0,51.8893,51.8893,51.7138,51.7877,254445.0
2018-01-30 13:30:00,56.07,56.41,56.05,56.24,321499.0,51.7877,52.1018,51.7693,51.9447,321499.0
2018-01-30 14:00:00,56.24,56.42,56.18,56.35,370874.0,51.9447,52.111,51.8893,52.0463,370874.0
2018-01-30 14:30:00,56.35,56.43,56.14,56.36,456151.0,52.0463,52.1202,51.8524,52.0556,456151.0
2018-01-30 15:00:00,56.36,56.54,56.31,56.39,484566.0,52.0556,52.2218,52.0094,52.0833,484566.0
2018-01-30 15:30:00,56.39,56.41,56.12,56.13,824274.0,52.0833,52.1018,51.8339,51.8431,824274.0
2018-01-31 09:30:00,56.3,57.26,56.24,56.87,1171393.0,52.0002,52.8868,51.9447,52.5266,1171393.0
2018-01-31 10:00:00,56.87,57.18,56.83,57.0,490465.0,52.5266,52.813,52.4897,52.6467,490465.0
2018-01-31 10:30:00,57.0,57.19,56.87,57.01,507600.0,52.6467,52.8222,52.5266,52.6559,507600.0
2018-01-31 11:00:00,57.01,57.13,56.91,57.08,306192.0,52.6559,52.7668,52.5636,52.7206,306192.0
2018-01-31 11:30:00,57.07,57.27,57.03,57.16,366146.0,52.7114,52.8961,52.6744,52.7945,366146.0
2018-01-31 12:00:00,57.14,57.15,57.04,57.06,250770.0,52.776,52.7852,52.6836,52.7021,250770.0
2018-01-31 12:30:00,57.07,57.15,57.05,57.07,194868.0,52.7114,52.7852,52.6929,52.7114,194868.0
2018-01-31 13:00:00,57.07,57.1,56.9,57.03,320401.0,52.7114,52.7391,52.5543,52.6744,320401.0
2018-01-31 13:30:00,57.03,57.2,57.02,57.02,315469.0,52.6744,52.8314,52.6652,52.6652,315469.0
2018-01-31 14:00:00,57.02,57.22,56.85,56.88,326291.0,52.6652,52.8499,52.5082,52.5359,326291.0
2018-01-31 14:30:00,56.88,56.99,56.61,56.93,547928.0,52.5359,52.6375,52.2865,52.582,547928.0
2018-01-31 15:00:00,56.93,56.96,56.62,56.78,439708.0,52.582,52.6098,52.2957,52.4435,439708.0
2018-01-31 15:30:00,56.77,56.96,56.71,56.78,1435725.0,52.4343,52.6098,52.3788,52.4435,1435725.0
2018-02-01 09:30:00,56.51,57.18,56.5,57.0,767705.0,52.1941,52.813,52.1849,52.6467,767705.0
2018-02-01 10:00:00,56.98,57.14,56.4,56.54,637356.0,52.6282,52.776,52.0925,52.2218,637356.0
2018-02-01 10:30:00,56.54,56.54,56.0,56.18,400460.0,52.2218,52.2218,51.7231,51.8893,400460.0
2018-02-01 11:00:00,56.18,56.27,56.06,56.24,283578.0,51.8893,51.9725,51.7785,51.9447,283578.0
2018-02-01 11:30:00,56.26,56.58,56.24,56.52,260345.0,51.9632,52.2588,51.9447,52.2034,260345.0
2018-02-01 12:00:00,56.52,56.57,56.38,56.4,215464.0,52.2034,52.2495,52.0741,52.0925,215464.0
2018-02-01 12:30:00,56.4,56.47,56.34,56.39,96891.0,52.0925,52.1572,52.0371,52.0833,96891.0
2018-02-01 13:00:00,56.38,56.54,56.37,56.48,119466.0,52.0741,52.2218,52.0648,52.1664,119466.0
2018-02-01 13:30:00,56.48,56.48,56.3,56.37,210860.0,52.1664,52.1664,52.0002,52.0648,210860.0
2018-02-01 14:00:00,56.37,56.44,56.3,56.39,290563.0,52.0648,52.1295,52.0002,52.0833,290563.0
2018-02-01 14:30:00,56.4,56.47,56.34,56.44,249893.0,52.0925,52.1572,52.0371,52.1295,249893.0
2018-02-01 15:00:00,56.43,56.46,56.22,56.23,279375.0,52.1202,52.1479,51.9263,51.9355,279375.0
2018-02-01 15:30:00,56.22,56.44,56.12,56.42,795614.0,51.9263,52.1295,51.8339,52.111,795614.0
2018-02-02 09:30:00,56.08,56.27,55.51,55.53,705686.0,51.797,51.9725,51.2705,51.289,705686.0
2018-02-02 10:00:00,55.52,55.65,55.29,55.5,488964.0,51.2797,51.3998,51.0673,51.2613,488964.0
2018-02-02 10:30:00,55.5,56.04,55.45,55.85,536097.0,51.2613,51.76,51.2151,51.5845,536097.0
2018-02-02 11:00:00,55.85,55.97,55.66,55.81,233616.0,51.5845,51.6954,51.409,51.5476,233616.0
2018-02-02 11:30:00,55.8,55.9,55.52,55.53,234349.0,51.5383,51.6307,51.2797,51.289,234349.0
2018-02-02 12:00:00,55.52,55.59,55.15,55.33,1959329.0,51.2797,51.3444,50.938,51.1042,1959329.0
2018-02-02 12:30:00,55.33,55.52,55.13,55.16,376416.0,51.1042,51.2797,50.9195,50.9472,376416.0
2018-02-02 13:00:00,55.17,55.17,54.98,55.04,356769.0,50.9565,50.9565,50.781,50.8364,356769.0
2018-02-02 13:30:00,55.03,55.07,54.87,54.93,290353.0,50.8272,50.8641,50.6794,50.7348,290353.0
2018-02-02 14:00:00,54.94,54.98,54.65,54.7,423889.0,50.744,50.781,50.4762,50.5224,423889.0
2018-02-02 14:30:00,54.71,54.91,54.69,54.78,341723.0,50.5316,50.7163,50.5131,50.5962,341723.0
2018-02-02 15:00:00,54.77,54.96,54.54,54.87,602734.0,50.587,50.7625,50.3746,50.6794,602734.0
2018-02-02 15:30:00,54.87,54.88,54.54,54.62,1192385.0,50.6794,50.6886,50.3746,50.4485,1192385.0
2018-02-05 09:30:00,54.0,54.72,53.82,54.4,1008740.0,49.8758,50.5408,49.7096,50.2453,1008740.0
2018-02-05 10:00:00,54.4,54.71,54.2,54.62,462062.0,50.2453,50.5316,50.0605,50.4485,462062.0
2018-02-05 10:30:00,54.62,54.69,54.43,54.51,480465.0,50.4485,50.5131,50.273,50.3469,480465.0
2018-02-05 11:00:00,54.48,54.55,54.25,54.31,406104.0,50.3192,50.3838,50.1067,50.1621,406104.0
2018-02-05 11:30:00,54.31,54.37,54.12,54.37,395118.0,50.1621,50.2176,49.9867,50.2176,395118.0
2018-02-05 12:00:00,54.36,54.38,54.01,54.05,286221.0,50.2083,50.2268,49.8851,49.922,286221.0
2018-02-05 12:30:00,54.05,54.13,53.83,53.84,319807.0,49.922,49.9959,49.7188,49.728,319807.0
2018-02-05 13:00:00,53.83,53.83,53.34,53.66,733800.0,49.7188,49.7188,49.2662,49.5618,733800.0
2018-02-05 13:30:00,53.67,53.87,53.54,53.87,349676.0,49.571,49.7557,49.451,49.7557,349676.0
2018-02-05 14:00:00,53.86,53.86,53.41,53.5,409868.0,49.7465,49.7465,49.3309,49.414,409868.0
2018-02-05 14:30:00,53.49,53.57,53.19,53.19,443156.0,49.4048,49.4787,49.1277,49.1277,443156.0
2018-02-05 15:00:00,53.18,53.55,52.53,53.49,977751.0,49.1184,49.4602,48.5181,49.4048,977751.0
2018-02-05 15:30:00,53.51,53.6,52.5,52.5,1727700.0,49.4232,49.5064,48.4904,48.4904,1727700.0
2018-02-06 09:30:00,51.87,53.5,51.26,52.88,1416961.0,47.9085,49.414,47.3451,48.8414,1416961.0
2018-02-06 10:00:00,52.87,53.24,52.14,52.27,1250232.0,48.8321,49.1739,48.1579,48.2779,1250232.0
2018-02-06 10:30:00,52.27,52.7,51.91,52.14,1130269.0,48.2779,48.6751,47.9454,48.1579,1130269.0
2018-02-06 11:00:00,52.15,52.33,51.89,52.11,771400.0,48.1671,48.3334,47.927,48.1302,771400.0
2018-02-06 11:30:00,52.11,52.51,51.94,52.24,674466.0,48.1302,48.4996,47.9732,48.2502,674466.0
2018-02-06 12:00:00,52.25,52.64,52.19,52.49,470197.0,48.2595,48.6197,48.2041,48.4811,470197.0
2018-02-06 12:30:00,52.51,52.66,52.06,52.21,546804.0,48.4996,48.6382,48.084,48.2225,546804.0
2018-02-06 13:00:00,52.21,52.21,51.91,52.05,486266.0,48.2225,48.2225,47.9454,48.0748,486266.0
2018-02-06 13:30:00,52.04,52.05,51.7,51.77,525553.0,48.0655,48.0748,47.7515,47.8161,525553.0
2018-02-06 14:00:00,51.76,51.99,51.64,51.84,605195.0,47.8069,48.0193,47.6961,47.8808,605195.0
2018-02-06 14:30:00,51.84,52.75,51.79,52.69,629747.0,47.8808,48.7213,47.8346,48.6659,629747.0
2018-02-06 15:00:00,52.69,53.17,52.65,52.89,812236.0,48.6659,49.1092,48.6289,48.8506,812236.0
2018-02-06 15:30:00,52.89,53.27,52.72,53.12,1579568.0,48.8506,49.2016,48.6936,49.063,1579568.0
2018-02-07 09:30:00,52.83,53.73,52.8,53.47,822528.0,48.7952,49.6264,48.7675,49.3863,822528.0
2018-02-07 10:00:00,53.48,53.65,53.21,53.59,852024.0,49.3955,49.5526,49.1462,49.4971,852024.0
2018-02-07 10:30:00,53.59,53.65,53.44,53.61,427649.0,49.4971,49.5526,49.3586,49.5156,427649.0
2018-02-07 11:00:00,53.61,53.79,53.48,53.61,443937.0,49.5156,49.6819,49.3955,49.5156,443937.0
2018-02-07 11:30:00,53.6,53.72,53.47,53.71,291731.0,49.5064,49.6172,49.3863,49.608,291731.0
2018-02-07 12:00:00,53.71,54.13,53.51,54.12,893653.0,49.608,49.9959,49.4232,49.9867,893653.0
2018-02-07 12:30:00,54.12,54.13,53.82,54.02,403796.0,49.9867,49.9959,49.7096,49.8943,403796.0
2018-02-07 13:00:00,54.03,54.13,53.6,53.9,498715.0,49.9035,49.9959,49.5064,49.7835,498715.0
2018-02-07 13:30:00,53.89,54.16,53.73,53.95,321690.0,49.7742,50.0236,49.6264,49.8296,321690.0
2018-02-07 14:00:00,53.94,54.12,53.8,54.12,370251.0,49.8204,49.9867,49.6911,49.9867,370251.0
2018-02-07 14:30:00,54.12,54.16,53.86,54.11,468821.0,49.9867,50.0236,49.7465,49.9774,468821.0
2018-02-07 15:00:00,54.11,54.45,54.03,54.37,435035.0,49.9774,50.2915,49.9035,50.2176,435035.0
2018-02-07 15:30:00,54.36,54.37,53.82,53.85,1618512.0,50.2083,50.2176,49.7096,49.7373,1618512.0
2018-02-08 09:30:00,53.85,53.9,53.0,53.3,870726.0,49.7373,49.7835,48.9522,49.2293,870726.0
2018-02-08 10:00:00,53.3,53.43,53.04,53.07,427400.0,49.2293,49.3494,48.9891,49.0168,427400.0
2018-02-08 10:30:00,53.06,53.2,52.62,52.77,457463.0,49.0076,49.1369,48.6012,48.7398,457463.0
2018-02-08 11:00:00,52.77,52.85,52.32,52.35,555468.0,48.7398,48.8137,48.3241,48.3518,555468.0
2018-02-08 11:30:00,52.35,52.58,52.06,52.33,1039516.0,48.3518,48.5643,48.084,48.3334,1039516.0
2018-02-08 12:00:00,52.34,52.38,51.64,51.79,1045613.0,48.3426,48.3795,47.6961,47.8346,1045613.0
2018-02-08 12:30:00,51.79,52.04,51.6,51.77,648999.0,47.8346,48.0655,47.6591,47.8161,648999.0
2018-02-08 13:00:00,51.77,52.18,51.65,51.9,974849.0,47.8161,48.1948,47.7053,47.9362,974849.0
2018-02-08 13:30:00,51.88,52.52,51.83,52.39,629283.0,47.9177,48.5089,47.8716,48.3888,629283.0
2018-02-08 14:00:00,52.38,52.44,52.09,52.17,446587.0,48.3795,48.435,48.1117,48.1856,446587.0
2018-02-08 14:30:00,52.17,52.33,52.02,52.07,502002.0,48.1856,48.3334,48.047,48.0932,502002.0
2018-02-08 15:00:00,52.08,52.15,51.76,51.77,676588.0,48.1025,48.1671,47.8069,47.8161,676588.0
2018-02-08 15:30:00,51.77,51.93,51.21,51.24,1983981.0,47.8161,47.9639,47.2989,47.3266,1983981.0
2018-02-09 09:30:00,51.95,52.0,50.86,51.2,1570030.0,47.9824,48.0286,46.9756,47.2897,1570030.0
2018-02-09 10:00:00,51.19,51.22,50.66,50.7,1211281.0,47.2804,47.3081,46.7909,46.8279,1211281.0
2018-02-09 10:30:00,50.7,50.8,49.8,50.05,1502098.0,46.8279,46.9202,45.9966,46.2275,1502098.0
2018-02-09 11:00:00,50.06,50.38,49.85,49.98,1089595.0,46.2367,46.5323,46.0428,46.1628,1089595.0
2018-02-09 11:30:00,49.99,50.17,49.63,49.7,892319.0,46.1721,46.3383,45.8396,45.9042,892319.0
2018-02-09 12:00:00,49.7,49.7,49.02,49.04,1151503.0,45.9042,45.9042,45.2762,45.2946,1151503.0
2018-02-09 12:30:00,49.03,49.57,48.83,49.55,905866.0,45.2854,45.7842,45.1007,45.7657,905866.0
2018-02-09 13:00:00,49.56,49.56,48.55,48.55,1104457.0,45.7749,45.7749,44.8421,44.8421,1104457.0
2018-02-09 13:30:00,48.55,49.47,48.52,49.14,1156693.0,44.8421,45.6918,44.8143,45.387,1156693.0
2018-02-09 14:00:00,49.15,50.53,49.14,50.0,1654108.0,45.3962,46.6708,45.387,46.1813,1654108.0
2018-02-09 14:30:00,50.0,50.13,49.5,49.51,1231833.0,46.1813,46.3014,45.7195,45.7287,1231833.0
2018-02-09 15:00:00,49.5,49.89,49.2,49.84,1518895.0,45.7195,46.0797,45.4424,46.0335,1518895.0
2018-02-09 15:30:00,49.82,51.03,49.77,50.45,2530455.0,46.0151,47.1327,45.9689,46.5969,2530455.0
2018-02-12 09:30:00,51.22,51.85,51.13,51.18,1222830.0,47.3081,47.89,47.225,47.2712,1222830.0
2018-02-12 10:00:00,51.18,51.42,50.72,50.98,778689.0,47.2712,47.4929,46.8463,47.0865,778689.0
2018-02-12 10:30:00,50.96,51.24,50.8,51.02,704121.0,47.068,47.3266,46.9202,47.1234,704121.0
2018-02-12 11:00:00,51.01,51.28,50.81,51.14,723756.0,47.1142,47.3636,46.9295,47.2343,723756.0
2018-02-12 11:30:00,51.14,51.5,51.07,51.44,637064.0,47.2343,47.5668,47.1696,47.5113,637064.0
2018-02-12 12:00:00,51.43,51.87,51.32,51.68,538052.0,47.5021,47.9085,47.4005,47.733,538052.0
2018-02-12 12:30:00,51.68,51.82,51.57,51.72,647453.0,47.733,47.8623,47.6314,47.77,647453.0
2018-02-12 13:00:00,51.72,51.96,51.62,51.94,452822.0,47.77,47.9916,47.6776,47.9732,452822.0
2018-02-12 13:30:00,51.95,52.25,51.77,52.16,500591.0,47.9824,48.2595,47.8161,48.1763,500591.0
2018-02-12 14:00:00,52.16,52.27,51.91,52.24,421399.0,48.1763,48.2779,47.9454,48.2502,421399.0
2018-02-12 14:30:00,52.25,52.32,51.98,52.16,519802.0,48.2595,48.3241,48.0101,48.1763,519802.0
2018-02-12 15:00:00,52.16,52.49,52.14,52.37,498085.0,48.1763,48.4811,48.1579,48.3703,498085.0
2018-02-12 15:30:00,52.37,52.4,51.89,52.04,1387510.0,48.3703,48.398,47.927,48.0655,1387510.0
2018-02-13 09:30:00,51.86,52.29,51.63,51.69,965667.0,47.8993,48.2964,47.6868,47.7422,965667.0
2018-02-13 10:00:00,51.68,51.85,51.36,51.54,506957.0,47.733,47.89,47.4374,47.6037,506957.0
2018-02-13 10:30:00,51.54,51.95,51.47,51.92,352995.0,47.6037,47.9824,47.539,47.9547,352995.0
2018-02-13 11:00:00,51.92,52.04,51.72,51.9,505685.0,47.9547,48.0655,47.77,47.9362,505685.0
2018-02-13 11:30:00,51.89,51.89,51.6,51.74,292978.0,47.927,47.927,47.6591,47.7884,292978.0
2018-02-13 12:00:00,51.73,51.86,51.69,51.74,188914.0,47.7792,47.8993,47.7422,47.7884,188914.0
2018-02-13 12:30:00,51.73,51.8,51.63,51.69,140925.0,47.7792,47.8438,47.6868,47.7422,140925.0
2018-02-13 13:00:00,51.68,52.1,51.65,51.98,497650.0,47.733,48.1209,47.7053,48.0101,497650.0
2018-02-13 13:30:00,51.98,52.16,51.91,51.97,515467.0,48.0101,48.1763,47.9454,48.0009,515467.0
2018-02-13 14:00:00,51.96,52.04,51.85,51.88,250553.0,47.9916,48.0655,47.89,47.9177,250553.0
2018-02-13 14:30:00,51.88,52.04,51.82,51.99,273215.0,47.9177,48.0655,47.8623,48.0193,273215.0
2018-02-13 15:00:00,51.98,52.09,51.91,52.07,291388.0,48.0101,48.1117,47.9454,48.0932,291388.0
2018-02-13 15:30:00,52.08,52.24,52.03,52.19,1071798.0,48.1025,48.2502,48.0563,48.2041,1071798.0
2018-02-14 09:30:00,51.92,52.36,51.75,52.16,669358.0,47.9547,48.3611,47.7977,48.1763,669358.0
2018-02-14 10:00:00,52.15,52.49,52.04,52.25,486812.0,48.1671,48.4811,48.0655,48.2595,486812.0
2018-02-14 10:30:00,52.24,52.58,52.22,52.34,427828.0,48.2502,48.5643,48.2318,48.3426,427828.0
2018-02-14 11:00:00,52.34,52.49,52.18,52.44,340605.0,48.3426,48.4811,48.1948,48.435,340605.0
2018-02-14 11:30:00,52.44,52.52,52.14,52.15,417146.0,48.435,48.5089,48.1579,48.1671,417146.0
2018-02-14 12:00:00,52.15,52.27,52.06,52.23,245549.0,48.1671,48.2779,48.084,48.241,245549.0
2018-02-14 12:30:00,52.23,52.25,52.07,52.24,238056.0,48.241,48.2595,48.0932,48.2502,238056.0
2018-02-14 13:00:00,52.24,52.51,52.23,52.37,282605.0,48.2502,48.4996,48.241,48.3703,282605.0
2018-02-14 13:30:00,52.37,52.51,52.34,52.38,265943.0,48.3703,48.4996,48.3426,48.3795,265943.0
2018-02-14 14:00:00,52.37,52.46,52.05,52.05,345223.0,48.3703,48.4534,48.0748,48.0748,345223.0
2018-02-14 14:30:00,52.06,52.26,52.0,52.21,473112.0,48.084,48.2687,48.0286,48.2225,473112.0
2018-02-14 15:00:00,52.22,52.41,52.21,52.25,393849.0,48.2318,48.4073,48.2225,48.2595,393849.0
2018-02-14 15:30:00,52.25,52.3,52.12,52.21,1033490.0,48.2595,48.3057,48.1394,48.2225,1033490.0
2018-02-15 09:30:00,52.57,53.16,52.38,52.83,771817.0,48.555,49.1,48.3795,48.7952,771817.0
2018-02-15 10:00:00,52.81,52.93,52.39,52.42,542731.0,48.7767,48.8875,48.3888,48.4165,542731.0
2018-02-15 10:30:00,52.43,52.54,52.12,52.13,364478.0,48.4257,48.5273,48.1394,48.1486,364478.0
2018-02-15 11:00:00,52.12,52.51,51.98,52.49,300432.0,48.1394,48.4996,48.0101,48.4811,300432.0
2018-02-15 11:30:00,52.49,52.49,52.24,52.43,142855.0,48.4811,48.4811,48.2502,48.4257,142855.0
2018-02-15 12:00:00,52.43,52.55,52.34,52.49,198958.0,48.4257,48.5366,48.3426,48.4811,198958.0
2018-02-15 12:30:00,52.49,52.59,52.41,52.46,111426.0,48.4811,48.5735,48.4073,48.4534,111426.0
2018-02-15 13:00:00,52.47,52.69,52.46,52.61,113529.0,48.4627,48.6659,48.4534,48.592,113529.0
2018-02-15 13:30:00,52.59,52.63,52.37,52.42,172062.0,48.5735,48.6105,48.3703,48.4165,172062.0
2018-02-15 14:00:00,52.41,52.62,52.41,52.59,221600.0,48.4073,48.6012,48.4073,48.5735,221600.0
2018-02-15 14:30:00,52.6,52.76,52.56,52.72,250357.0,48.5827,48.7305,48.5458,48.6936,250357.0
2018-02-15 15:00:00,52.72,52.9,52.7,52.82,315913.0,48.6936,48.8598,48.6751,48.7859,315913.0
2018-02-15 15:30:00,52.81,52.96,52.68,52.96,747891.0,48.7767,48.9153,48.6566,48.9153,747891.0
2018-02-16 09:30:00,52.87,53.44,52.85,53.11,634095.0,48.8321,49.3586,48.8137,49.0538,634095.0
2018-02-16 10:00:00,53.11,53.35,53.11,53.32,305241.0,49.0538,49.2755,49.0538,49.2478,305241.0
2018-02-16 10:30:00,53.32,53.49,53.29,53.31,254093.0,49.2478,49.4048,49.22,49.2385,254093.0
2018-02-16 11:00:00,53.31,53.52,53.3,53.32,266379.0,49.2385,49.4325,49.2293,49.2478,266379.0
2018-02-16 11:30:00,53.32,53.47,53.3,53.45,200482.0,49.2478,49.3863,49.2293,49.3678,200482.0
2018-02-16 12:00:00,53.44,53.45,53.22,53.23,218690.0,49.3586,49.3678,49.1554,49.1646,218690.0
2018-02-16 12:30:00,53.23,53.46,53.16,53.32,297670.0,49.1646,49.3771,49.1,49.2478,297670.0
2018-02-16 13:00:00,53.33,53.41,52.98,53.01,273975.0,49.257,49.3309,48.9337,48.9614,273975.0
2018-02-16 13:30:00,53.0,53.28,52.88,53.14,260554.0,48.9522,49.2108,48.8414,49.0815,260554.0
2018-02-16 14:00:00,53.14,53.22,52.81,52.95,182734.0,49.0815,49.1554,48.7767,48.906,182734.0
2018-02-16 14:30:00,52.96,53.22,52.91,53.22,227395.0,48.9153,49.1554,48.8691,49.1554,227395.0
2018-02-16 15:00:00,53.21,53.25,53.01,53.05,184676.0,49.1462,49.1831,48.9614,48.9984,184676.0
2018-02-16 15:30:00,53.05,53.08,52.77,52.84,897317.0,48.9984,49.0261,48.7398,48.8044,897317.0
2018-02-20 09:30:00,52.53,52.68,52.3,52.44,601607.0,48.5181,48.6566,48.3057,48.435,601607.0
2018-02-20 10:00:00,52.45,52.69,52.37,52.57,342415.0,48.4442,48.6659,48.3703,48.555,342415.0
2018-02-20 10:30:00,52.56,52.68,52.47,52.58,228702.0,48.5458,48.6566,48.4627,48.5643,228702.0
2018-02-20 11:00:00,52.59,52.92,52.54,52.84,178367.0,48.5735,48.8783,48.5273,48.8044,178367.0
2018-02-20 11:30:00,52.85,52.92,52.69,52.8,236599.0,48.8137,48.8783,48.6659,48.7675,236599.0
2018-02-20 12:00:00,52.81,52.95,52.76,52.92,154919.0,48.7767,48.906,48.7305,48.8783,154919.0
2018-02-20 12:30:00,52.93,53.21,52.93,53.18,273388.0,48.8875,49.1462,48.8875,49.1184,273388.0
2018-02-20 13:00:00,53.18,53.18,52.83,52.86,143792.0,49.1184,49.1184,48.7952,48.8229,143792.0
2018-02-20 13:30:00,52.85,52.95,52.8,52.88,155493.0,48.8137,48.906,48.7675,48.8414,155493.0
2018-02-20 14:00:00,52.88,52.89,52.63,52.73,174250.0,48.8414,48.8506,48.6105,48.7028,174250.0
2018-02-20 14:30:00,52.73,52.91,52.68,52.68,164365.0,48.7028,48.8691,48.6566,48.6566,164365.0
2018-02-20 15:00:00,52.69,52.76,52.46,52.63,302601.0,48.6659,48.7305,48.4534,48.6105,302601.0
2018-02-20 15:30:00,52.63,52.7,52.46,52.46,1201774.0,48.6105,48.6751,48.4534,48.4534,1201774.0
2018-02-21 09:30:00,52.67,53.2,52.58,53.2,435451.0,48.6474,49.1369,48.5643,49.1369,435451.0
2018-02-21 10:00:00,53.21,53.59,53.03,53.58,478500.0,49.1462,49.4971,48.9799,49.4879,478500.0
2018-02-21 10:30:00,53.59,53.8,53.45,53.52,590088.0,49.4971,49.6911,49.3678,49.4325,590088.0
2018-02-21 11:00:00,53.53,53.6,53.35,53.58,213644.0,49.4417,49.5064,49.2755,49.4879,213644.0
2018-02-21 11:30:00,53.57,53.67,53.48,53.48,333060.0,49.4787,49.571,49.3955,49.3955,333060.0
2018-02-21 12:00:00,53.48,53.53,53.33,53.38,209857.0,49.3955,49.4417,49.257,49.3032,209857.0
2018-02-21 12:30:00,53.39,53.76,53.37,53.74,157738.0,49.3124,49.6542,49.2939,49.6357,157738.0
2018-02-21 13:00:00,53.74,53.8,53.65,53.66,125882.0,49.6357,49.6911,49.5526,49.5618,125882.0
2018-02-21 13:30:00,53.67,54.01,53.64,53.9,333584.0,49.571,49.8851,49.5433,49.7835,333584.0
2018-02-21 14:00:00,53.9,54.39,53.87,54.03,611289.0,49.7835,50.236,49.7557,49.9035,611289.0
2018-02-21 14:30:00,54.03,54.14,53.75,53.76,381023.0,49.9035,50.0051,49.6449,49.6542,381023.0
2018-02-21 15:00:00,53.76,53.76,53.3,53.55,765920.0,49.6542,49.6542,49.2293,49.4602,765920.0
2018-02-21 15:30:00,53.54,53.66,53.15,53.16,1331401.0,49.451,49.5618,49.0907,49.1,1331401.0
2018-02-22 09:30:00,53.26,53.39,52.78,52.94,612000.0,49.4779,49.5986,49.0319,49.1806,612000.0
2018-02-22 10:00:00,52.95,53.2,52.84,53.08,257325.0,49.1899,49.4221,49.0877,49.3106,257325.0
2018-02-22 10:30:00,53.09,53.35,53.07,53.21,276401.0,49.3199,49.5615,49.3013,49.4314,276401.0
2018-02-22 11:00:00,53.2,53.45,53.19,53.31,320809.0,49.4221,49.6544,49.4128,49.5243,320809.0
2018-02-22 11:30:00,53.3,53.41,53.21,53.28,197002.0,49.515,49.6172,49.4314,49.4964,197002.0
2018-02-22 12:00:00,53.29,53.37,53.16,53.21,184982.0,49.5057,49.58,49.385,49.4314,184982.0
2018-02-22 12:30:00,53.21,53.22,52.95,53.01,171894.0,49.4314,49.4407,49.1899,49.2456,171894.0
2018-02-22 13:00:00,53.01,53.06,52.76,52.92,209217.0,49.2456,49.2921,49.0134,49.162,209217.0
2018-02-22 13:30:00,52.92,52.97,52.76,52.89,194330.0,49.162,49.2084,49.0134,49.1341,194330.0
2018-02-22 14:00:00,52.88,52.92,52.71,52.87,214780.0,49.1248,49.162,48.9669,49.1155,214780.0
2018-02-22 14:30:00,52.87,53.0,52.55,52.61,196696.0,49.1155,49.2363,48.8183,48.874,196696.0
2018-02-22 15:00:00,52.61,52.74,52.51,52.62,262581.0,48.874,48.9948,48.7811,48.8833,262581.0
2018-02-22 15:30:00,52.63,52.75,52.45,52.57,771306.0,48.8926,49.0041,48.7254,48.8368,771306.0
2018-02-23 09:30:00,52.8,53.13,52.67,52.69,467938.0,49.0505,49.3571,48.9297,48.9483,467938.0
2018-02-23 10:00:00,52.72,52.95,52.62,52.85,260485.0,48.9762,49.1899,48.8833,49.097,260485.0
2018-02-23 10:30:00,52.84,53.15,52.78,52.96,215322.0,49.0877,49.3757,49.0319,49.1992,215322.0
2018-02-23 11:00:00,52.95,53.03,52.82,52.97,164285.0,49.1899,49.2642,49.0691,49.2084,164285.0
2018-02-23 11:30:00,52.97,53.03,52.89,52.99,152193.0,49.2084,49.2642,49.1341,49.227,152193.0
2018-02-23 12:00:00,52.99,53.04,52.88,52.88,131061.0,49.227,49.2735,49.1248,49.1248,131061.0
2018-02-23 12:30:00,52.89,52.9,52.7,52.76,148034.0,49.1341,49.1434,48.9576,49.0134,148034.0
2018-02-23 13:00:00,52.75,52.78,52.72,52.75,102777.0,49.0041,49.0319,48.9762,49.0041,102777.0
2018-02-23 13:30:00,52.74,52.86,52.72,52.85,107842.0,48.9948,49.1063,48.9762,49.097,107842.0
2018-02-23 14:00:00,52.86,52.89,52.75,52.83,125152.0,49.1063,49.1341,49.0041,49.0784,125152.0
2018-02-23 14:30:00,52.83,53.07,52.79,53.06,175820.0,49.0784,49.3013,49.0412,49.2921,175820.0
2018-02-23 15:00:00,53.06,53.28,53.06,53.26,253006.0,49.2921,49.4964,49.2921,49.4779,253006.0
2018-02-23 15:30:00,53.26,53.48,53.21,53.46,852799.0,49.4779,49.6822,49.4314,49.6636,852799.0
2018-02-26 09:30:00,54.61,54.8,54.12,54.25,1290677.0,50.732,50.9085,50.2768,50.3975,1290677.0
2018-02-26 10:00:00,54.26,54.32,53.75,53.8,453149.0,50.4068,50.4626,49.9331,49.9795,453149.0
2018-02-26 10:30:00,53.81,54.16,53.78,54.13,315829.0,49.9888,50.3139,49.9609,50.2861,315829.0
2018-02-26 11:00:00,54.12,54.39,54.05,54.34,247193.0,50.2768,50.5276,50.2117,50.4812,247193.0
2018-02-26 11:30:00,54.35,54.39,54.19,54.23,244154.0,50.4904,50.5276,50.3418,50.379,244154.0
2018-02-26 12:00:00,54.22,54.4,54.12,54.35,150593.0,50.3697,50.5369,50.2768,50.4904,150593.0
2018-02-26 12:30:00,54.36,54.58,54.27,54.54,235425.0,50.4997,50.7041,50.4161,50.667,235425.0
2018-02-26 13:00:00,54.54,54.72,54.51,54.72,385248.0,50.667,50.8342,50.6391,50.8342,385248.0
2018-02-26 13:30:00,54.71,54.76,54.64,54.74,316199.0,50.8249,50.8713,50.7599,50.8528,316199.0
2018-02-26 14:00:00,54.75,54.76,54.59,54.61,300088.0,50.862,50.8713,50.7134,50.732,300088.0
2018-02-26 14:30:00,54.6,54.75,54.48,54.64,353937.0,50.7227,50.862,50.6112,50.7599,353937.0
2018-02-26 15:00:00,54.63,54.79,54.57,54.67,389014.0,50.7506,50.8992,50.6948,50.7877,389014.0
2018-02-26 15:30:00,54.68,54.78,54.6,54.7,866255.0,50.797,50.8899,50.7227,50.8156,866255.0
2018-02-27 09:30:00,54.59,55.01,54.47,54.83,599490.0,50.7134,51.1036,50.6019,50.9364,599490.0
2018-02-27 10:00:00,54.82,54.91,54.64,54.74,292011.0,50.9271,51.0107,50.7599,50.8528,292011.0
2018-02-27 10:30:00,54.74,54.76,54.05,54.16,351667.0,50.8528,50.8713,50.2117,50.3139,351667.0
2018-02-27 11:00:00,54.15,54.39,54.11,54.14,349513.0,50.3046,50.5276,50.2675,50.2954,349513.0
2018-02-27 11:30:00,54.14,54.28,53.94,53.96,236903.0,50.2954,50.4254,50.1096,50.1281,236903.0
2018-02-27 12:00:00,53.95,54.09,53.79,53.93,161050.0,50.1189,50.2489,49.9702,50.1003,161050.0
2018-02-27 12:30:00,53.93,54.23,53.88,54.22,155948.0,50.1003,50.379,50.0538,50.3697,155948.0
2018-02-27 13:00:00,54.21,54.23,54.04,54.1,141398.0,50.3604,50.379,50.2025,50.2582,141398.0
2018-02-27 13:30:00,54.09,54.11,53.88,53.97,143424.0,50.2489,50.2675,50.0538,50.1374,143424.0
2018-02-27 14:00:00,53.98,54.0,53.64,53.71,277293.0,50.1467,50.1653,49.8309,49.8959,277293.0
2018-02-27 14:30:00,53.71,53.97,53.68,53.79,238361.0,49.8959,50.1374,49.868,49.9702,238361.0
2018-02-27 15:00:00,53.79,53.81,53.53,53.6,329921.0,49.9702,49.9888,49.7287,49.7937,329921.0
2018-02-27 15:30:00,53.6,53.85,53.56,53.58,1003116.0,49.7937,50.026,49.7565,49.7751,1003116.0
2018-02-28 09:30:00,53.87,53.94,53.46,53.83,384438.0,50.0445,50.1096,49.6636,50.0074,384438.0
2018-02-28 10:00:00,53.83,54.06,53.81,54.03,300346.0,50.0074,50.221,49.9888,50.1932,300346.0
2018-02-28 10:30:00,54.03,54.08,53.48,53.64,251477.0,50.1932,50.2396,49.6822,49.8309,251477.0
2018-02-28 11:00:00,53.65,53.77,53.42,53.73,284228.0,49.8402,49.9516,49.6265,49.9145,284228.0
2018-02-28 11:30:00,53.75,53.75,53.36,53.64,192764.0,49.9331,49.9331,49.5707,49.8309,192764.0
2018-02-28 12:00:00,53.65,53.81,53.64,53.66,144164.0,49.8402,49.9888,49.8309,49.8494,144164.0
2018-02-28 12:30:00,53.66,54.06,53.61,54.0,172829.0,49.8494,50.221,49.803,50.1653,172829.0
2018-02-28 13:00:00,53.99,54.14,53.92,54.06,134180.0,50.156,50.2954,50.091,50.221,134180.0
2018-02-28 13:30:00,54.07,54.25,53.96,54.24,321539.0,50.2303,50.3975,50.1281,50.3883,321539.0
2018-02-28 14:00:00,54.23,54.5,54.11,54.24,679016.0,50.379,50.6298,50.2675,50.3883,679016.0
2018-02-28 14:30:00,54.24,54.41,54.02,54.08,427223.0,50.3883,50.5462,50.1839,50.2396,427223.0
2018-02-28 15:00:00,54.08,54.11,53.92,54.08,476874.0,50.2396,50.2675,50.091,50.2396,476874.0
2018-02-28 15:30:00,54.09,54.35,53.9,53.91,1122683.0,50.2489,50.4904,50.0724,50.0817,1122683.0
2018-03-01 09:30:00,53.87,54.49,53.82,54.47,664410.0,50.0445,50.6205,49.9981,50.6019,664410.0
2018-03-01 10:00:00,54.47,54.96,54.29,54.5,748098.0,50.6019,51.0571,50.4347,50.6298,748098.0
2018-03-01 10:30:00,54.49,54.75,54.45,54.51,429495.0,50.6205,50.862,50.5833,50.6391,429495.0
2018-03-01 11:00:00,54.5,54.67,54.14,54.19,485048.0,50.6298,50.7877,50.2954,50.3418,485048.0
2018-03-01 11:30:00,54.19,54.55,54.1,54.46,289679.0,50.3418,50.6762,50.2582,50.5926,289679.0
2018-03-01 12:00:00,54.48,54.48,54.06,54.14,239577.0,50.6112,50.6112,50.221,50.2954,239577.0
2018-03-01 12:30:00,54.13,54.31,54.0,54.03,251017.0,50.2861,50.4533,50.1653,50.1932,251017.0
2018-03-01 13:00:00,54.03,54.04,53.45,53.77,421560.0,50.1932,50.2025,49.6544,49.9516,421560.0
2018-03-01 13:30:00,53.76,53.85,53.35,53.38,285869.0,49.9423,50.026,49.5615,49.5893,285869.0
2018-03-01 14:00:00,53.39,53.49,53.01,53.49,496427.0,49.5986,49.6915,49.2456,49.6915,496427.0
2018-03-01 14:30:00,53.49,53.62,53.24,53.59,423231.0,49.6915,49.8123,49.4593,49.7844,423231.0
2018-03-01 15:00:00,53.6,53.78,53.29,53.6,548867.0,49.7937,49.9609,49.5057,49.7937,548867.0
2018-03-01 15:30:00,53.59,53.66,53.25,53.35,1387339.0,49.7844,49.8494,49.4686,49.5615,1387339.0
2018-03-02 09:30:00,52.78,52.79,51.81,52.34,794370.0,49.0319,49.0412,48.1308,48.6232,794370.0
2018-03-02 10:00:00,52.31,52.55,52.15,52.42,498034.0,48.5953,48.8183,48.4467,48.6975,498034.0
2018-03-02 10:30:00,52.43,52.66,52.36,52.54,405494.0,48.7068,48.9205,48.6418,48.809,405494.0
2018-03-02 11:00:00,52.54,52.76,52.27,52.69,433137.0,48.809,49.0134,48.5582,48.9483,433137.0
2018-03-02 11:30:00,52.7,53.22,52.69,53.21,466708.0,48.9576,49.4407,48.9483,49.4314,466708.0
2018-03-02 12:00:00,53.21,53.27,52.97,53.14,323125.0,49.4314,49.4871,49.2084,49.3664,323125.0
2018-03-02 12:30:00,53.15,53.24,52.96,53.16,272037.0,49.3757,49.4593,49.1992,49.385,272037.0
2018-03-02 13:00:00,53.16,53.2,52.86,52.86,228142.0,49.385,49.4221,49.1063,49.1063,228142.0
2018-03-02 13:30:00,52.86,53.01,52.78,52.83,237828.0,49.1063,49.2456,49.0319,49.0784,237828.0
2018-03-02 14:00:00,52.84,53.27,52.84,53.11,280694.0,49.0877,49.4871,49.0877,49.3385,280694.0
2018-03-02 14:30:00,53.11,53.14,52.95,52.95,306867.0,49.3385,49.3664,49.1899,49.1899,306867.0
2018-03-02 15:00:00,52.95,53.1,52.77,53.07,476295.0,49.1899,49.3292,49.0226,49.3013,476295.0
2018-03-02 15:30:00,53.06,53.43,53.05,53.27,1092145.0,49.2921,49.6358,49.2828,49.4871,1092145.0
2018-03-05 09:30:00,52.91,53.09,52.61,52.72,553058.0,49.1527,49.3199,48.874,48.9762,553058.0
2018-03-05 10:00:00,52.7,52.79,52.58,52.65,132858.0,48.9576,49.0412,48.8461,48.9112,132858.0
2018-03-05 10:30:00,52.66,53.05,52.62,53.03,195041.0,48.9205,49.2828,48.8833,49.2642,195041.0
2018-03-05 11:00:00,53.02,53.36,52.99,53.28,195027.0,49.2549,49.5707,49.227,49.4964,195027.0
2018-03-05 11:30:00,53.29,53.38,53.13,53.34,260859.0,49.5057,49.5893,49.3571,49.5522,260859.0
2018-03-05 12:00:00,53.34,53.36,53.19,53.31,204808.0,49.5522,49.5707,49.4128,49.5243,204808.0
2018-03-05 12:30:00,53.31,53.79,53.26,53.73,281562.0,49.5243,49.9702,49.4779,49.9145,281562.0
2018-03-05 13:00:00,53.73,53.88,53.69,53.87,261728.0,49.9145,50.0538,49.8773,50.0445,261728.0
2018-03-05 13:30:00,53.87,53.98,53.64,53.98,317841.0,50.0445,50.1467,49.8309,50.1467,317841.0
2018-03-05 14:00:00,53.97,54.07,53.63,53.79,422292.0,50.1374,50.2303,49.8216,49.9702,422292.0
2018-03-05 14:30:00,53.79,53.97,53.75,53.97,273526.0,49.9702,50.1374,49.9331,50.1374,273526.0
2018-03-05 15:00:00,53.97,54.09,53.86,53.93,399142.0,50.1374,50.2489,50.0352,50.1003,399142.0
2018-03-05 15:30:00,53.93,54.02,53.76,53.79,1031513.0,50.1003,50.1839,49.9423,49.9702,1031513.0
2018-03-06 09:30:00,53.92,54.05,53.52,53.59,415633.0,50.091,50.2117,49.7194,49.7844,415633.0
2018-03-06 10:00:00,53.59,53.92,53.48,53.8,362296.0,49.7844,50.091,49.6822,49.9795,362296.0
2018-03-06 10:30:00,53.8,53.99,53.66,53.7,433129.0,49.9795,50.156,49.8494,49.8866,433129.0
2018-03-06 11:00:00,53.71,53.73,53.57,53.69,175544.0,49.8959,49.9145,49.7658,49.8773,175544.0
2018-03-06 11:30:00,53.69,53.88,53.62,53.88,208984.0,49.8773,50.0538,49.8123,50.0538,208984.0
2018-03-06 12:00:00,53.88,53.92,53.72,53.72,179780.0,50.0538,50.091,49.9052,49.9052,179780.0
2018-03-06 12:30:00,53.73,54.09,53.7,54.07,166919.0,49.9145,50.2489,49.8866,50.2303,166919.0
2018-03-06 13:00:00,54.07,54.12,53.99,54.0,136333.0,50.2303,50.2768,50.156,50.1653,136333.0
2018-03-06 13:30:00,54.0,54.02,53.74,53.82,238601.0,50.1653,50.1839,49.9238,49.9981,238601.0
2018-03-06 14:00:00,53.82,53.9,53.75,53.8,213674.0,49.9981,50.0724,49.9331,49.9795,213674.0
2018-03-06 14:30:00,53.8,53.93,53.79,53.88,203827.0,49.9795,50.1003,49.9702,50.0538,203827.0
2018-03-06 15:00:00,53.88,53.9,53.75,53.83,308928.0,50.0538,50.0724,49.9331,50.0074,308928.0
2018-03-06 15:30:00,53.83,53.97,53.75,53.84,664292.0,50.0074,50.1374,49.9331,50.0167,664292.0
2018-03-07 09:30:00,53.3,53.67,53.21,53.48,551419.0,49.515,49.8587,49.4314,49.6822,551419.0
2018-03-07 10:00:00,53.46,53.55,53.36,53.44,391872.0,49.6636,49.7473,49.5707,49.6451,391872.0
2018-03-07 10:30:00,53.44,53.6,53.39,53.55,166531.0,49.6451,49.7937,49.5986,49.7473,166531.0
2018-03-07 11:00:00,53.55,53.56,53.15,53.21,205537.0,49.7473,49.7565,49.3757,49.4314,205537.0
2018-03-07 11:30:00,53.22,53.43,53.22,53.23,149892.0,49.4407,49.6358,49.4407,49.45,149892.0
2018-03-07 12:00:00,53.24,53.35,53.13,53.31,136822.0,49.4593,49.5615,49.3571,49.5243,136822.0
2018-03-07 12:30:00,53.32,53.41,53.24,53.33,111062.0,49.5336,49.6172,49.4593,49.5429,111062.0
2018-03-07 13:00:00,53.32,53.4,53.18,53.4,232363.0,49.5336,49.6079,49.4035,49.6079,232363.0
2018-03-07 13:30:00,53.4,53.43,53.27,53.34,186229.0,49.6079,49.6358,49.4871,49.5522,186229.0
2018-03-07 14:00:00,53.33,53.45,53.26,53.39,197661.0,49.5429,49.6544,49.4779,49.5986,197661.0
2018-03-07 14:30:00,53.39,53.5,53.34,53.41,131582.0,49.5986,49.7008,49.5522,49.6172,131582.0
2018-03-07 15:00:00,53.41,53.52,53.37,53.51,170893.0,49.6172,49.7194,49.58,49.7101,170893.0
2018-03-07 15:30:00,53.52,53.64,53.47,53.52,899849.0,49.7194,49.8309,49.6729,49.7194,899849.0
2018-03-08 09:30:00,53.94,54.83,53.86,54.65,966130.0,50.1096,50.9364,50.0352,50.7691,966130.0
2018-03-08 10:00:00,54.64,55.01,54.48,54.83,586472.0,50.7599,51.1036,50.6112,50.9364,586472.0
2018-03-08 10:30:00,54.82,54.87,54.62,54.69,415900.0,50.9271,50.9735,50.7413,50.8063,415900.0
2018-03-08 11:00:00,54.7,54.75,54.49,54.49,232307.0,50.8156,50.862,50.6205,50.6205,232307.0
2018-03-08 11:30:00,54.49,54.56,54.35,54.55,245718.0,50.6205,50.6855,50.4904,50.6762,245718.0
2018-03-08 12:00:00,54.54,54.57,54.19,54.32,233209.0,50.667,50.6948,50.3418,50.4626,233209.0
2018-03-08 12:30:00,54.33,54.46,54.19,54.39,137011.0,50.4719,50.5926,50.3418,50.5276,137011.0
2018-03-08 13:00:00,54.4,54.56,54.28,54.38,278521.0,50.5369,50.6855,50.4254,50.5183,278521.0
2018-03-08 13:30:00,54.37,54.48,54.21,54.47,255834.0,50.509,50.6112,50.3604,50.6019,255834.0
2018-03-08 14:00:00,54.47,54.49,54.29,54.45,155246.0,50.6019,50.6205,50.4347,50.5833,155246.0
2018-03-08 14:30:00,54.44,54.62,54.37,54.61,253801.0,50.5741,50.7413,50.509,50.732,253801.0
2018-03-08 15:00:00,54.6,54.75,54.59,54.63,335448.0,50.7227,50.862,50.7134,50.7506,335448.0
2018-03-08 15:30:00,54.64,54.67,54.51,54.65,854301.0,50.7599,50.7877,50.6391,50.7691,854301.0
2018-03-09 09:30:00,54.94,55.07,54.58,54.93,616189.0,51.0385,51.1593,50.7041,51.0293,616189.0
2018-03-09 10:00:00,54.93,55.29,54.88,55.13,482325.0,51.0293,51.3637,50.9828,51.2151,482325.0
2018-03-09 10:30:00,55.14,55.46,55.13,55.32,347551.0,51.2243,51.5216,51.2151,51.3916,347551.0
2018-03-09 11:00:00,55.32,55.37,55.21,55.35,198308.0,51.3916,51.438,51.2894,51.4194,198308.0
2018-03-09 11:30:00,55.34,55.4,55.21,55.35,302866.0,51.4101,51.4659,51.2894,51.4194,302866.0
2018-03-09 12:00:00,55.35,55.72,55.3,55.63,377168.0,51.4194,51.7632,51.373,51.6795,377168.0
2018-03-09 12:30:00,55.62,55.73,55.52,55.55,308754.0,51.6703,51.7724,51.5774,51.6052,308754.0
2018-03-09 13:00:00,55.56,55.83,55.55,55.61,317943.0,51.6145,51.8653,51.6052,51.661,317943.0
2018-03-09 13:30:00,55.62,55.73,55.58,55.73,290929.0,51.6703,51.7724,51.6331,51.7724,290929.0
2018-03-09 14:00:00,55.74,55.84,55.67,55.77,304001.0,51.7817,51.8746,51.7167,51.8096,304001.0
2018-03-09 14:30:00,55.77,55.84,55.69,55.76,322227.0,51.8096,51.8746,51.7353,51.8003,322227.0
2018-03-09 15:00:00,55.76,55.9,55.68,55.85,419728.0,51.8003,51.9304,51.726,51.8839,419728.0
2018-03-09 15:30:00,55.86,56.09,55.84,56.08,1402704.0,51.8932,52.1069,51.8746,52.0976,1402704.0
2018-03-12 09:30:00,56.25,56.31,55.68,55.84,933524.0,52.2555,52.3113,51.726,51.8746,933524.0
2018-03-12 10:00:00,55.84,55.9,55.57,55.67,521637.0,51.8746,51.9304,51.6238,51.7167,521637.0
2018-03-12 10:30:00,55.66,55.88,55.65,55.8,480566.0,51.7074,51.9118,51.6981,51.8375,480566.0
2018-03-12 11:00:00,55.8,55.95,55.8,55.92,256124.0,51.8375,51.9768,51.8375,51.949,256124.0
2018-03-12 11:30:00,55.93,56.27,55.9,56.22,303594.0,51.9582,52.2741,51.9304,52.2277,303594.0
2018-03-12 12:00:00,56.23,56.32,56.17,56.21,288743.0,52.2369,52.3206,52.1812,52.2184,288743.0
2018-03-12 12:30:00,56.2,56.2,56.0,56.14,184429.0,52.2091,52.2091,52.0233,52.1533,184429.0
2018-03-12 13:00:00,56.13,56.18,56.07,56.11,162536.0,52.144,52.1905,52.0883,52.1255,162536.0
2018-03-12 13:30:00,56.11,56.31,56.11,56.16,182581.0,52.1255,52.3113,52.1255,52.1719,182581.0
2018-03-12 14:00:00,56.16,56.21,55.92,56.07,290767.0,52.1719,52.2184,51.949,52.0883,290767.0
2018-03-12 14:30:00,56.07,56.2,56.04,56.18,310061.0,52.0883,52.2091,52.0604,52.1905,310061.0
2018-03-12 15:00:00,56.19,56.48,56.19,56.33,400577.0,52.1998,52.4692,52.1998,52.3298,400577.0
2018-03-12 15:30:00,56.32,56.39,56.16,56.16,1083533.0,52.3206,52.3856,52.1719,52.1719,1083533.0
2018-03-13 09:30:00,56.36,56.65,55.46,56.5,1336555.0,52.3577,52.6271,51.5216,52.4878,1336555.0
2018-03-13 10:00:00,56.5,57.01,56.46,56.65,609391.0,52.4878,52.9616,52.4506,52.6271,609391.0
2018-03-13 10:30:00,56.64,56.91,56.5,56.66,470935.0,52.6178,52.8687,52.4878,52.6364,470935.0
2018-03-13 11:00:00,56.67,56.74,56.41,56.5,429508.0,52.6457,52.7107,52.4042,52.4878,429508.0
2018-03-13 11:30:00,56.54,56.58,56.3,56.35,326149.0,52.5249,52.5621,52.302,52.3484,326149.0
2018-03-13 12:00:00,56.36,56.38,56.03,56.14,330559.0,52.3577,52.3763,52.0511,52.1533,330559.0
2018-03-13 12:30:00,56.15,56.5,56.13,56.45,357612.0,52.1626,52.4878,52.144,52.4413,357612.0
2018-03-13 13:00:00,56.45,56.58,56.36,56.52,348500.0,52.4413,52.5621,52.3577,52.5063,348500.0
2018-03-13 13:30:00,56.52,56.53,56.14,56.16,246029.0,52.5063,52.5156,52.1533,52.1719,246029.0
2018-03-13 14:00:00,56.15,56.45,56.13,56.42,324970.0,52.1626,52.4413,52.144,52.4134,324970.0
2018-03-13 14:30:00,56.42,56.5,56.24,56.43,334653.0,52.4134,52.4878,52.2462,52.4227,334653.0
2018-03-13 15:00:00,56.42,56.5,56.3,56.32,587824.0,52.4134,52.4878,52.302,52.3206,587824.0
2018-03-13 15:30:00,56.32,56.61,56.31,56.59,1683217.0,52.3206,52.59,52.3113,52.5714,1683217.0
2018-03-14 09:30:00,56.62,57.26,56.62,57.01,753499.0,52.5992,53.1938,52.5992,52.9616,753499.0
2018-03-14 10:00:00,57.01,57.05,56.63,56.82,643050.0,52.9616,52.9987,52.6085,52.785,643050.0
2018-03-14 10:30:00,56.82,57.02,56.69,56.88,378508.0,52.785,52.9708,52.6643,52.8408,378508.0
2018-03-14 11:00:00,56.88,56.98,56.64,56.89,368269.0,52.8408,52.9337,52.6178,52.8501,368269.0
2018-03-14 11:30:00,56.89,56.9,56.49,56.56,345199.0,52.8501,52.8594,52.4785,52.5435,345199.0
2018-03-14 12:00:00,56.56,56.6,56.04,56.09,484645.0,52.5435,52.5807,52.0604,52.1069,484645.0
2018-03-14 12:30:00,56.09,56.31,56.01,56.26,288725.0,52.1069,52.3113,52.0326,52.2648,288725.0
2018-03-14 13:00:00,56.25,56.33,56.05,56.27,211683.0,52.2555,52.3298,52.0697,52.2741,211683.0
2018-03-14 13:30:00,56.28,56.53,56.28,56.45,242056.0,52.2834,52.5156,52.2834,52.4413,242056.0
2018-03-14 14:00:00,56.47,56.52,56.29,56.49,302810.0,52.4599,52.5063,52.2927,52.4785,302810.0
2018-03-14 14:30:00,56.49,56.59,56.31,56.39,363365.0,52.4785,52.5714,52.3113,52.3856,363365.0
2018-03-14 15:00:00,56.39,56.41,56.2,56.23,457143.0,52.3856,52.4042,52.2091,52.2369,457143.0
2018-03-14 15:30:00,56.24,56.31,56.1,56.15,817377.0,52.2462,52.3113,52.1162,52.1626,817377.0
2018-03-15 09:30:00,56.47,56.55,55.89,55.89,401193.0,52.4599,52.5342,51.9211,51.9211,401193.0
2018-03-15 10:00:00,55.9,56.07,55.81,55.88,309233.0,51.9304,52.0883,51.8468,51.9118,309233.0
2018-03-15 10:30:00,55.88,56.08,55.88,56.01,266504.0,51.9118,52.0976,51.9118,52.0326,266504.0
2018-03-15 11:00:00,56.01,56.5,55.96,56.43,232417.0,52.0326,52.4878,51.9861,52.4227,232417.0
2018-03-15 11:30:00,56.43,56.49,56.2,56.33,256127.0,52.4227,52.4785,52.2091,52.3298,256127.0
2018-03-15 12:00:00,56.33,56.44,56.23,56.4,178161.0,52.3298,52.432,52.2369,52.3949,178161.0
2018-03-15 12:30:00,56.39,56.46,56.29,56.41,147745.0,52.3856,52.4506,52.2927,52.4042,147745.0
2018-03-15 13:00:00,56.41,56.53,56.41,56.52,233362.0,52.4042,52.5156,52.4042,52.5063,233362.0
2018-03-15 13:30:00,56.51,56.53,56.28,56.29,187243.0,52.4971,52.5156,52.2834,52.2927,187243.0
2018-03-15 14:00:00,56.3,56.52,56.27,56.49,292985.0,52.302,52.5063,52.2741,52.4785,292985.0
2018-03-15 14:30:00,56.48,56.5,56.35,56.47,233537.0,52.4692,52.4878,52.3484,52.4599,233537.0
2018-03-15 15:00:00,56.47,56.52,56.26,56.34,236200.0,52.4599,52.5063,52.2648,52.3391,236200.0
2018-03-15 15:30:00,56.34,56.4,56.26,56.35,579621.0,52.3391,52.3949,52.2648,52.3484,579621.0
2018-03-16 09:30:00,56.46,57.03,56.43,56.87,852808.0,52.4506,52.9801,52.4227,52.8315,852808.0
2018-03-16 10:00:00,56.86,57.03,56.64,56.8,342126.0,52.8222,52.9801,52.6178,52.7665,342126.0
2018-03-16 10:30:00,56.8,57.01,56.76,56.98,240670.0,52.7665,52.9616,52.7293,52.9337,240670.0
2018-03-16 11:00:00,56.98,57.02,56.9,57.01,200627.0,52.9337,52.9708,52.8594,52.9616,200627.0
2018-03-16 11:30:00,57.01,57.12,56.98,57.01,264716.0,52.9616,53.0637,52.9337,52.9616,264716.0
2018-03-16 12:00:00,57.01,57.18,56.96,57.14,282742.0,52.9616,53.1195,52.9151,53.0823,282742.0
2018-03-16 12:30:00,57.13,57.31,57.13,57.23,239280.0,53.073,53.2402,53.073,53.1659,239280.0
2018-03-16 13:00:00,57.23,57.25,56.97,56.98,203188.0,53.1659,53.1845,52.9244,52.9337,203188.0
2018-03-16 13:30:00,56.99,57.0,56.87,56.95,155623.0,52.943,52.9523,52.8315,52.9058,155623.0
2018-03-16 14:00:00,56.95,57.01,56.94,57.01,193581.0,52.9058,52.9616,52.8965,52.9616,193581.0
2018-03-16 14:30:00,57.0,57.09,56.94,57.03,207370.0,52.9523,53.0359,52.8965,52.9801,207370.0
2018-03-16 15:00:00,57.02,57.06,56.84,56.91,227441.0,52.9708,53.008,52.8036,52.8687,227441.0
2018-03-16 15:30:00,56.91,56.94,56.7,56.7,1160549.0,52.8687,52.8965,52.6736,52.6736,1160549.0
2018-03-19 09:30:00,56.54,56.73,56.37,56.55,421460.0,52.5249,52.7014,52.367,52.5342,421460.0
2018-03-19 10:00:00,56.55,56.7,56.33,56.46,384561.0,52.5342,52.6736,52.3298,52.4506,384561.0
2018-03-19 10:30:00,56.46,56.53,56.19,56.27,215887.0,52.4506,52.5156,52.1998,52.2741,215887.0
2018-03-19 11:00:00,56.26,56.37,56.21,56.34,285064.0,52.2648,52.367,52.2184,52.3391,285064.0
2018-03-19 11:30:00,56.34,56.36,56.1,56.15,265946.0,52.3391,52.3577,52.1162,52.1626,265946.0
2018-03-19 12:00:00,56.15,56.2,56.06,56.15,209925.0,52.1626,52.2091,52.079,52.1626,209925.0
2018-03-19 12:30:00,56.15,56.17,55.92,55.92,213133.0,52.1626,52.1812,51.949,51.949,213133.0
2018-03-19 13:00:00,55.92,55.94,55.69,55.72,359355.0,51.949,51.9675,51.7353,51.7632,359355.0
2018-03-19 13:30:00,55.72,55.92,55.68,55.82,293894.0,51.7632,51.949,51.726,51.8561,293894.0
2018-03-19 14:00:00,55.82,55.88,55.67,55.78,218058.0,51.8561,51.9118,51.7167,51.8189,218058.0
2018-03-19 14:30:00,55.77,55.78,55.53,55.65,255791.0,51.8096,51.8189,51.5867,51.6981,255791.0
2018-03-19 15:00:00,55.65,55.76,55.55,55.63,243022.0,51.6981,51.8003,51.6052,51.6795,243022.0
2018-03-19 15:30:00,55.63,56.05,55.55,55.97,762517.0,51.6795,52.0697,51.6052,51.9954,762517.0
2018-03-20 09:30:00,56.16,56.3,55.95,56.05,387945.0,52.1719,52.302,51.9768,52.0697,387945.0
2018-03-20 10:00:00,56.05,56.4,56.04,56.4,355578.0,52.0697,52.3949,52.0604,52.3949,355578.0
2018-03-20 10:30:00,56.4,56.49,56.23,56.44,316072.0,52.3949,52.4785,52.2369,52.432,316072.0
2018-03-20 11:00:00,56.44,56.6,56.44,56.5,214553.0,52.432,52.5807,52.432,52.4878,214553.0
2018-03-20 11:30:00,56.5,56.59,56.25,56.37,226504.0,52.4878,52.5714,52.2555,52.367,226504.0
2018-03-20 12:00:00,56.37,56.44,56.31,56.38,175316.0,52.367,52.432,52.3113,52.3763,175316.0
2018-03-20 12:30:00,56.37,56.47,56.32,56.45,214919.0,52.367,52.4599,52.3206,52.4413,214919.0
2018-03-20 13:00:00,56.45,56.54,56.4,56.5,203090.0,52.4413,52.5249,52.3949,52.4878,203090.0
2018-03-20 13:30:00,56.5,56.57,56.4,56.4,253140.0,52.4878,52.5528,52.3949,52.3949,253140.0
2018-03-20 14:00:00,56.41,56.53,56.36,56.53,236763.0,52.4042,52.5156,52.3577,52.5156,236763.0
2018-03-20 14:30:00,56.53,56.59,56.45,56.49,175579.0,52.5156,52.5714,52.4413,52.4785,175579.0
2018-03-20 15:00:00,56.5,56.72,56.5,56.54,234120.0,52.4878,52.6921,52.4878,52.5249,234120.0
2018-03-20 15:30:00,56.54,56.57,56.42,56.51,707371.0,52.5249,52.5528,52.4134,52.4971,707371.0
2018-03-21 09:30:00,55.49,55.73,54.86,55.1,1464815.0,51.5495,51.7724,50.9642,51.1872,1464815.0
2018-03-21 10:00:00,55.09,55.18,54.75,54.89,1020844.0,51.1779,51.2615,50.862,50.9921,1020844.0
2018-03-21 10:30:00,54.89,55.46,54.79,55.37,706141.0,50.9921,51.5216,50.8992,51.438,706141.0
2018-03-21 11:00:00,55.37,55.58,55.36,55.51,420519.0,51.438,51.6331,51.4287,51.5681,420519.0
2018-03-21 11:30:00,55.52,55.69,55.49,55.62,380030.0,51.5774,51.7353,51.5495,51.6703,380030.0
2018-03-21 12:00:00,55.61,55.71,55.52,55.69,340736.0,51.661,51.7539,51.5774,51.7353,340736.0
2018-03-21 12:30:00,55.7,56.2,55.66,56.05,1068110.0,51.7446,52.2091,51.7074,52.0697,1068110.0
2018-03-21 13:00:00,56.05,56.24,55.95,55.95,510761.0,52.0697,52.2462,51.9768,51.9768,510761.0
2018-03-21 13:30:00,55.94,56.16,55.89,55.89,249223.0,51.9675,52.1719,51.9211,51.9211,249223.0
2018-03-21 14:00:00,55.92,56.33,55.92,56.12,370161.0,51.949,52.3298,51.949,52.1348,370161.0
2018-03-21 14:30:00,56.12,56.21,55.86,56.0,775305.0,52.1348,52.2184,51.8932,52.0233,775305.0
2018-03-21 15:00:00,56.0,56.36,55.99,56.21,426982.0,52.0233,52.3577,52.014,52.2184,426982.0
2018-03-21 15:30:00,56.21,56.31,55.94,55.94,627749.0,52.2184,52.3113,51.9675,51.9675,627749.0
2018-03-22 09:30:00,55.5,55.81,55.43,55.73,597930.0,51.5588,51.8468,51.4938,51.7724,597930.0
2018-03-22 10:00:00,55.72,56.0,55.58,55.88,306309.0,51.7632,52.0233,51.6331,51.9118,306309.0
2018-03-22 10:30:00,55.88,55.88,55.4,55.44,208397.0,51.9118,51.9118,51.4659,51.503,208397.0
2018-03-22 11:00:00,55.44,55.55,55.0,55.13,357375.0,51.503,51.6052,51.0943,51.2151,357375.0
2018-03-22 11:30:00,55.14,55.31,55.01,55.13,279939.0,51.2243,51.3823,51.1036,51.2151,279939.0
2018-03-22 12:00:00,55.12,55.43,55.07,55.4,351439.0,51.2058,51.4938,51.1593,51.4659,351439.0
2018-03-22 12:30:00,55.4,55.55,55.29,55.34,312440.0,51.4659,51.6052,51.3637,51.4101,312440.0
2018-03-22 13:00:00,55.34,55.42,55.19,55.38,265341.0,51.4101,51.4845,51.2708,51.4473,265341.0
2018-03-22 13:30:00,55.38,55.48,55.28,55.31,352593.0,51.4473,51.5402,51.3544,51.3823,352593.0
2018-03-22 14:00:00,55.3,55.35,55.03,55.04,281214.0,51.373,51.4194,51.1222,51.1314,281214.0
2018-03-22 14:30:00,55.03,55.23,54.92,55.07,308568.0,51.1222,51.308,51.02,51.1593,308568.0
2018-03-22 15:00:00,55.06,55.17,54.89,54.99,390391.0,51.15,51.2522,50.9921,51.085,390391.0
2018-03-22 15:30:00,55.0,55.09,54.63,54.67,1391398.0,51.0943,51.1779,50.7506,50.7877,1391398.0
2018-03-23 09:30:00,54.78,55.09,54.78,54.93,697751.0,50.8899,51.1779,50.8899,51.0293,697751.0
2018-03-23 10:00:00,54.93,55.05,54.86,54.91,481557.0,51.0293,51.1407,50.9642,51.0107,481557.0
2018-03-23 10:30:00,54.92,55.0,54.8,54.96,359023.0,51.02,51.0943,50.9085,51.0571,359023.0
2018-03-23 11:00:00,54.96,55.15,54.9,55.05,325755.0,51.0571,51.2336,51.0014,51.1407,325755.0
2018-03-23 11:30:00,55.05,55.1,54.72,54.75,408946.0,51.1407,51.1872,50.8342,50.862,408946.0
2018-03-23 12:00:00,54.75,55.0,54.74,54.98,284888.0,50.862,51.0943,50.8528,51.0757,284888.0
2018-03-23 12:30:00,54.99,55.0,54.84,54.91,235771.0,51.085,51.0943,50.9456,51.0107,235771.0
2018-03-23 13:00:00,54.9,55.08,54.85,55.04,226664.0,51.0014,51.1686,50.9549,51.1314,226664.0
2018-03-23 13:30:00,55.05,55.16,54.95,55.12,173761.0,51.1407,51.2429,51.0478,51.2058,173761.0
2018-03-23 14:00:00,55.12,55.21,54.8,54.96,361171.0,51.2058,51.2894,50.9085,51.0571,361171.0
2018-03-23 14:30:00,54.95,55.02,54.39,54.43,370712.0,51.0478,51.1129,50.5276,50.5648,370712.0
2018-03-23 15:00:00,54.44,54.5,53.96,54.13,659889.0,50.5741,50.6298,50.1281,50.2861,659889.0
2018-03-23 15:30:00,54.13,54.19,53.84,53.88,1466716.0,50.2861,50.3418,50.0167,50.0538,1466716.0
2018-03-26 09:30:00,54.57,54.87,54.35,54.78,549260.0,50.6948,50.9735,50.4904,50.8899,549260.0
2018-03-26 10:00:00,54.78,54.8,54.46,54.46,472350.0,50.8899,50.9085,50.5926,50.5926,472350.0
2018-03-26 10:30:00,54.46,54.53,54.31,54.45,367958.0,50.5926,50.6577,50.4533,50.5833,367958.0
2018-03-26 11:00:00,54.44,54.51,54.07,54.21,434256.0,50.5741,50.6391,50.2303,50.3604,434256.0
2018-03-26 11:30:00,54.23,54.51,54.21,54.44,236943.0,50.379,50.6391,50.3604,50.5741,236943.0
2018-03-26 12:00:00,54.45,54.63,54.29,54.51,309757.0,50.5833,50.7506,50.4347,50.6391,309757.0
2018-03-26 12:30:00,54.51,54.59,54.4,54.46,291796.0,50.6391,50.7134,50.5369,50.5926,291796.0
2018-03-26 13:00:00,54.46,54.72,54.45,54.64,195888.0,50.5926,50.8342,50.5833,50.7599,195888.0
2018-03-26 13:30:00,54.64,54.82,54.58,54.77,205869.0,50.7599,50.9271,50.7041,50.8806,205869.0
2018-03-26 14:00:00,54.77,55.11,54.74,54.97,291668.0,50.8806,51.1965,50.8528,51.0664,291668.0
2018-03-26 14:30:00,54.97,55.21,54.86,55.01,297613.0,51.0664,51.2894,50.9642,51.1036,297613.0
2018-03-26 15:00:00,55.01,55.22,54.99,55.22,243278.0,51.1036,51.2987,51.085,51.2987,243278.0
2018-03-26 15:30:00,55.22,55.28,55.04,55.07,902637.0,51.2987,51.3544,51.1314,51.1593,902637.0
2018-03-27 09:30:00,55.31,55.48,55.01,55.47,554201.0,51.3823,51.5402,51.1036,51.5309,554201.0
2018-03-27 10:00:00,55.47,55.47,54.96,55.03,521905.0,51.5309,51.5309,51.0571,51.1222,521905.0
2018-03-27 10:30:00,55.03,55.21,54.86,55.03,283202.0,51.1222,51.2894,50.9642,51.1222,283202.0
2018-03-27 11:00:00,55.03,55.07,54.9,55.01,310592.0,51.1222,51.1593,51.0014,51.1036,310592.0
2018-03-27 11:30:00,55.02,55.4,54.96,55.23,494897.0,51.1129,51.4659,51.0571,51.308,494897.0
2018-03-27 12:00:00,55.23,55.28,55.13,55.18,255352.0,51.308,51.3544,51.2151,51.2615,255352.0
2018-03-27 12:30:00,55.19,55.32,55.06,55.26,215534.0,51.2708,51.3916,51.15,51.3358,215534.0
2018-03-27 13:00:00,55.27,55.35,55.16,55.17,165514.0,51.3451,51.4194,51.2429,51.2522,165514.0
2018-03-27 13:30:00,55.17,55.21,54.79,55.04,237123.0,51.2522,51.2894,50.8992,51.1314,237123.0
2018-03-27 14:00:00,55.03,55.08,54.78,54.82,198785.0,51.1222,51.1686,50.8899,50.9271,198785.0
2018-03-27 14:30:00,54.81,55.04,54.67,54.68,304282.0,50.9178,51.1314,50.7877,50.797,304282.0
2018-03-27 15:00:00,54.68,54.71,54.24,54.28,424448.0,50.797,50.8249,50.3883,50.4254,424448.0
2018-03-27 15:30:00,54.27,54.32,53.96,54.24,1132408.0,50.4161,50.4626,50.1281,50.3883,1132408.0
2018-03-28 09:30:00,54.47,54.73,54.16,54.7,563625.0,50.6019,50.8435,50.3139,50.8156,563625.0
2018-03-28 10:00:00,54.68,54.87,54.48,54.59,917679.0,50.797,50.9735,50.6112,50.7134,917679.0
2018-03-28 10:30:00,54.6,54.65,53.92,54.04,441093.0,50.7227,50.7691,50.091,50.2025,441093.0
2018-03-28 11:00:00,54.05,54.32,53.92,54.04,619739.0,50.2117,50.4626,50.091,50.2025,619739.0
2018-03-28 11:30:00,54.04,54.37,53.85,54.24,387000.0,50.2025,50.509,50.026,50.3883,387000.0
2018-03-28 12:00:00,54.24,54.61,54.22,54.31,232930.0,50.3883,50.732,50.3697,50.4533,232930.0
2018-03-28 12:30:00,54.31,54.46,54.13,54.13,225396.0,50.4533,50.5926,50.2861,50.2861,225396.0
2018-03-28 13:00:00,54.12,54.26,54.02,54.14,355787.0,50.2768,50.4068,50.1839,50.2954,355787.0
2018-03-28 13:30:00,54.14,54.36,54.03,54.24,246327.0,50.2954,50.4997,50.1932,50.3883,246327.0
2018-03-28 14:00:00,54.26,54.37,54.14,54.19,295062.0,50.4068,50.509,50.2954,50.3418,295062.0
2018-03-28 14:30:00,54.19,54.4,54.02,54.07,348795.0,50.3418,50.5369,50.1839,50.2303,348795.0
2018-03-28 15:00:00,54.07,54.12,53.72,54.11,544382.0,50.2303,50.2768,49.9052,50.2675,544382.0
2018-03-28 15:30:00,54.1,54.21,53.93,53.94,1098952.0,50.2582,50.3604,50.1003,50.1096,1098952.0
2018-03-29 09:30:00,54.02,54.24,53.74,53.91,628005.0,50.1839,50.3883,49.9238,50.0817,628005.0
2018-03-29 10:00:00,53.91,54.33,53.89,54.27,429272.0,50.0817,50.4719,50.0631,50.4161,429272.0
2018-03-29 10:30:00,54.28,54.54,54.17,54.5,299359.0,50.4254,50.667,50.3232,50.6298,299359.0
2018-03-29 11:00:00,54.5,54.63,54.13,54.34,523205.0,50.6298,50.7506,50.2861,50.4812,523205.0
2018-03-29 11:30:00,54.35,54.64,54.22,54.58,283616.0,50.4904,50.7599,50.3697,50.7041,283616.0
2018-03-29 12:00:00,54.59,54.78,54.53,54.77,265506.0,50.7134,50.8899,50.6577,50.8806,265506.0
2018-03-29 12:30:00,54.77,54.84,54.65,54.8,182415.0,50.8806,50.9456,50.7691,50.9085,182415.0
2018-03-29 13:00:00,54.8,54.84,54.64,54.8,188776.0,50.9085,50.9456,50.7599,50.9085,188776.0
2018-03-29 13:30:00,54.79,54.93,54.75,54.81,256876.0,50.8992,51.0293,50.862,50.9178,256876.0
2018-03-29 14:00:00,54.81,54.97,54.75,54.87,200135.0,50.9178,51.0664,50.862,50.9735,200135.0
2018-03-29 14:30:00,54.87,55.12,54.84,55.04,239608.0,50.9735,51.2058,50.9456,51.1314,239608.0
2018-03-29 15:00:00,55.05,55.22,54.91,55.0,289472.0,51.1407,51.2987,51.0107,51.0943,289472.0
2018-03-29 15:30:00,55.0,55.12,54.75,54.82,893039.0,51.0943,51.2058,50.862,50.9271,893039.0
2018-04-02 09:30:00,54.59,54.63,53.54,53.62,697091.0,50.7134,50.7506,49.738,49.8123,697091.0
2018-04-02 10:00:00,53.62,53.66,53.15,53.22,478817.0,49.8123,49.8494,49.3757,49.4407,478817.0
2018-04-02 10:30:00,53.21,53.24,52.74,52.82,373081.0,49.4314,49.4593,48.9948,49.0691,373081.0
2018-04-02 11:00:00,52.82,52.85,52.62,52.81,332885.0,49.0691,49.097,48.8833,49.0598,332885.0
2018-04-02 11:30:00,52.81,52.85,52.24,52.58,466318.0,49.0598,49.097,48.5303,48.8461,466318.0
2018-04-02 12:00:00,52.57,52.58,51.99,52.02,520667.0,48.8368,48.8461,48.298,48.3259,520667.0
2018-04-02 12:30:00,52.01,52.13,51.94,51.97,591835.0,48.3166,48.4281,48.2516,48.2795,591835.0
2018-04-02 13:00:00,51.98,52.02,51.64,51.66,389239.0,48.2887,48.3259,47.9729,47.9915,389239.0
2018-04-02 13:30:00,51.67,51.67,50.95,51.17,822364.0,48.0008,48.0008,47.3319,47.5363,822364.0
2018-04-02 14:00:00,51.16,51.56,51.09,51.52,629542.0,47.527,47.8986,47.4619,47.8614,629542.0
2018-04-02 14:30:00,51.51,51.61,51.25,51.61,623304.0,47.8521,47.945,47.6106,47.945,623304.0
2018-04-02 15:00:00,51.61,51.66,51.4,51.46,554312.0,47.945,47.9915,47.7499,47.8057,554312.0
2018-04-02 15:30:00,51.46,52.03,51.41,51.94,2019003.0,47.8057,48.3352,47.7592,48.2516,2019003.0
2018-04-03 09:30:00,52.49,53.19,52.38,52.71,664558.0,48.7625,49.4128,48.6603,48.9669,664558.0
2018-04-03 10:00:00,52.71,52.71,52.26,52.47,287847.0,48.9669,48.9669,48.5489,48.744,287847.0
2018-04-03 10:30:00,52.47,53.0,52.41,52.93,301359.0,48.744,49.2363,48.6882,49.1713,301359.0
2018-04-03 11:00:00,52.95,53.25,52.9,53.15,355146.0,49.1899,49.4686,49.1434,49.3757,355146.0
2018-04-03 11:30:00,53.15,53.22,52.93,53.0,318963.0,49.3757,49.4407,49.1713,49.2363,318963.0
2018-04-03 12:00:00,52.99,53.12,52.88,53.0,266159.0,49.227,49.3478,49.1248,49.2363,266159.0
2018-04-03 12:30:00,52.99,53.33,52.99,53.2,280288.0,49.227,49.5429,49.227,49.4221,280288.0
2018-04-03 13:00:00,53.2,53.51,53.11,53.37,178157.0,49.4221,49.7101,49.3385,49.58,178157.0
2018-04-03 13:30:00,53.39,53.51,53.27,53.47,210940.0,49.5986,49.7101,49.4871,49.6729,210940.0
2018-04-03 14:00:00,53.47,53.48,53.04,53.1,278210.0,49.6729,49.6822,49.2735,49.3292,278210.0
2018-04-03 14:30:00,53.09,53.29,52.89,53.23,341482.0,49.3199,49.5057,49.1341,49.45,341482.0
2018-04-03 15:00:00,53.22,53.63,53.18,53.63,304846.0,49.4407,49.8216,49.4035,49.8216,304846.0
2018-04-03 15:30:00,53.62,53.77,53.23,53.72,1572168.0,49.8123,49.9516,49.45,49.9052,1572168.0
2018-04-04 09:30:00,52.64,53.33,52.59,53.02,448587.0,48.9019,49.5429,48.8554,49.2549,448587.0
2018-04-04 10:00:00,53.01,53.16,52.79,52.91,342845.0,49.2456,49.385,49.0412,49.1527,342845.0
2018-04-04 10:30:00,52.92,53.22,52.86,53.08,320785.0,49.162,49.4407,49.1063,49.3106,320785.0
2018-04-04 11:00:00,53.07,53.2,52.91,53.11,415118.0,49.3013,49.4221,49.1527,49.3385,415118.0
2018-04-04 11:30:00,53.11,53.29,52.95,53.07,456769.0,49.3385,49.5057,49.1899,49.3013,456769.0
2018-04-04 12:00:00,53.08,53.58,53.0,53.58,318543.0,49.3106,49.7751,49.2363,49.7751,318543.0
2018-04-04 12:30:00,53.57,53.66,53.45,53.55,225356.0,49.7658,49.8494,49.6544,49.7473,225356.0
2018-04-04 13:00:00,53.55,53.57,53.13,53.19,185261.0,49.7473,49.7658,49.3571,49.4128,185261.0
2018-04-04 13:30:00,53.19,53.36,53.12,53.3,146016.0,49.4128,49.5707,49.3478,49.515,146016.0
2018-04-04 14:00:00,53.31,53.63,53.31,53.54,504648.0,49.5243,49.8216,49.5243,49.738,504648.0
2018-04-04 14:30:00,53.55,53.79,53.37,53.63,412728.0,49.7473,49.9702,49.58,49.8216,412728.0
2018-04-04 15:00:00,53.63,53.86,53.59,53.83,359922.0,49.8216,50.0352,49.7844,50.0074,359922.0
2018-04-04 15:30:00,53.83,53.98,53.75,53.88,901653.0,50.0074,50.1467,49.9331,50.0538,901653.0
2018-04-05 09:30:00,54.31,54.37,53.7,53.72,640452.0,50.4533,50.509,49.8866,49.9052,640452.0
2018-04-05 10:00:00,53.72,54.19,53.72,54.13,372872.0,49.9052,50.3418,49.9052,50.2861,372872.0
2018-04-05 10:30:00,54.12,54.26,54.02,54.03,243085.0,50.2768,50.4068,50.1839,50.1932,243085.0
2018-04-05 11:00:00,54.03,54.48,54.03,54.42,276893.0,50.1932,50.6112,50.1932,50.5555,276893.0
2018-04-05 11:30:00,54.43,54.46,54.25,54.42,256447.0,50.5648,50.5926,50.3975,50.5555,256447.0
2018-04-05 12:00:00,54.42,54.45,54.26,54.31,255970.0,50.5555,50.5833,50.4068,50.4533,255970.0
2018-04-05 12:30:00,54.32,54.33,54.16,54.22,169004.0,50.4626,50.4719,50.3139,50.3697,169004.0
2018-04-05 13:00:00,54.23,54.31,53.96,54.03,147644.0,50.379,50.4533,50.1281,50.1932,147644.0
2018-04-05 13:30:00,54.04,54.15,53.93,54.08,213816.0,50.2025,50.3046,50.1003,50.2396,213816.0
2018-04-05 14:00:00,54.09,54.19,54.02,54.05,181948.0,50.2489,50.3418,50.1839,50.2117,181948.0
2018-04-05 14:30:00,54.06,54.4,54.06,54.37,246849.0,50.221,50.5369,50.221,50.509,246849.0
2018-04-05 15:00:00,54.37,54.39,54.24,54.29,193894.0,50.509,50.5276,50.3883,50.4347,193894.0
2018-04-05 15:30:00,54.29,54.32,54.07,54.21,500533.0,50.4347,50.4626,50.2303,50.3604,500533.0
2018-04-06 09:30:00,53.85,54.3,53.6,54.1,315735.0,50.026,50.444,49.7937,50.2582,315735.0
2018-04-06 10:00:00,54.1,54.15,53.94,53.95,208015.0,50.2582,50.3046,50.1096,50.1189,208015.0
2018-04-06 10:30:00,53.94,53.96,53.51,53.54,289758.0,50.1096,50.1281,49.7101,49.738,289758.0
2018-04-06 11:00:00,53.52,53.71,53.44,53.54,203879.0,49.7194,49.8959,49.6451,49.738,203879.0
2018-04-06 11:30:00,53.54,53.86,53.54,53.82,223584.0,49.738,50.0352,49.738,49.9981,223584.0
2018-04-06 12:00:00,53.81,53.82,53.62,53.62,143175.0,49.9888,49.9981,49.8123,49.8123,143175.0
2018-04-06 12:30:00,53.63,54.02,53.61,53.98,172362.0,49.8216,50.1839,49.803,50.1467,172362.0
2018-04-06 13:00:00,53.97,53.97,53.7,53.85,137886.0,50.1374,50.1374,49.8866,50.026,137886.0
2018-04-06 13:30:00,53.84,53.9,53.35,53.35,198927.0,50.0167,50.0724,49.5615,49.5615,198927.0
2018-04-06 14:00:00,53.34,53.41,53.08,53.1,350259.0,49.5522,49.6172,49.3106,49.3292,350259.0
2018-04-06 14:30:00,53.08,53.14,52.52,52.6,473496.0,49.3106,49.3664,48.7904,48.8647,473496.0
2018-04-06 15:00:00,52.62,52.9,52.51,52.74,424871.0,48.8833,49.1434,48.7811,48.9948,424871.0
2018-04-06 15:30:00,52.74,53.1,52.71,53.02,960855.0,48.9948,49.3292,48.9669,49.2549,960855.0
2018-04-09 09:30:00,53.36,53.54,52.93,53.32,369923.0,49.5707,49.738,49.1713,49.5336,369923.0
2018-04-09 10:00:00,53.34,53.38,52.79,53.03,287327.0,49.5522,49.5893,49.0412,49.2642,287327.0
2018-04-09 10:30:00,53.02,53.21,52.95,53.0,197391.0,49.2549,49.4314,49.1899,49.2363,197391.0
2018-04-09 11:00:00,53.01,53.31,52.9,53.26,430952.0,49.2456,49.5243,49.1434,49.4779,430952.0
2018-04-09 11:30:00,53.25,53.5,53.18,53.35,258177.0,49.4686,49.7008,49.4035,49.5615,258177.0
2018-04-09 12:00:00,53.35,53.36,53.19,53.24,205068.0,49.5615,49.5707,49.4128,49.4593,205068.0
2018-04-09 12:30:00,53.23,53.33,53.09,53.27,261624.0,49.45,49.5429,49.3199,49.4871,261624.0
2018-04-09 13:00:00,53.27,53.48,53.26,53.47,165009.0,49.4871,49.6822,49.4779,49.6729,165009.0
2018-04-09 13:30:00,53.47,53.69,53.47,53.62,182766.0,49.6729,49.8773,49.6729,49.8123,182766.0
2018-04-09 14:00:00,53.63,53.7,53.51,53.56,179116.0,49.8216,49.8866,49.7101,49.7565,179116.0
2018-04-09 14:30:00,53.56,53.63,53.48,53.51,209273.0,49.7565,49.8216,49.6822,49.7101,209273.0
2018-04-09 15:00:00,53.52,53.53,53.15,53.21,403065.0,49.7194,49.7287,49.3757,49.4314,403065.0
2018-04-09 15:30:00,53.21,53.26,52.48,52.57,1198082.0,49.4314,49.4779,48.7532,48.8368,1198082.0
2018-04-10 09:30:00,53.35,53.38,51.65,51.69,1366807.0,49.5615,49.5893,47.9822,48.0193,1366807.0
2018-04-10 10:00:00,51.69,52.54,51.49,52.45,1231394.0,48.0193,48.809,47.8335,48.7254,1231394.0
2018-04-10 10:30:00,52.44,52.55,52.18,52.19,553805.0,48.7161,48.8183,48.4745,48.4838,553805.0
2018-04-10 11:00:00,52.19,52.35,52.1,52.24,510812.0,48.4838,48.6325,48.4002,48.5303,510812.0
2018-04-10 11:30:00,52.24,52.25,51.79,52.09,895490.0,48.5303,48.5396,48.1122,48.3909,895490.0
2018-04-10 12:00:00,52.08,52.1,51.42,51.45,826746.0,48.3816,48.4002,47.7685,47.7964,826746.0
2018-04-10 12:30:00,51.45,51.92,51.43,51.77,691085.0,47.7964,48.233,47.7778,48.0937,691085.0
2018-04-10 13:00:00,51.77,51.84,51.64,51.8,575659.0,48.0937,48.1587,47.9729,48.1215,575659.0
2018-04-10 13:30:00,51.8,51.93,51.56,51.93,675381.0,48.1215,48.2423,47.8986,48.2423,675381.0
2018-04-10 14:00:00,51.93,52.19,51.88,52.1,635345.0,48.2423,48.4838,48.1958,48.4002,635345.0
2018-04-10 14:30:00,52.09,52.26,51.86,52.2,599849.0,48.3909,48.5489,48.1773,48.4931,599849.0
2018-04-10 15:00:00,52.2,52.31,52.0,52.26,629151.0,48.4931,48.5953,48.3073,48.5489,629151.0
2018-04-10 15:30:00,52.26,52.48,52.15,52.35,1198338.0,48.5489,48.7532,48.4467,48.6325,1198338.0
2018-04-11 09:30:00,52.0,52.36,51.95,52.28,725863.0,48.3073,48.6418,48.2609,48.5674,725863.0
2018-04-11 10:00:00,52.28,52.39,52.06,52.35,332112.0,48.5674,48.6696,48.3631,48.6325,332112.0
2018-04-11 10:30:00,52.35,52.54,52.04,52.05,463553.0,48.6325,48.809,48.3445,48.3538,463553.0
2018-04-11 11:00:00,52.05,52.28,52.0,52.19,343792.0,48.3538,48.5674,48.3073,48.4838,343792.0
2018-04-11 11:30:00,52.2,52.3,52.05,52.25,306829.0,48.4931,48.586,48.3538,48.5396,306829.0
2018-04-11 12:00:00,52.25,52.31,52.07,52.17,227053.0,48.5396,48.5953,48.3724,48.4653,227053.0
2018-04-11 12:30:00,52.18,52.18,51.95,52.02,268906.0,48.4745,48.4745,48.2609,48.3259,268906.0
2018-04-11 13:00:00,52.02,52.12,51.95,52.03,197573.0,48.3259,48.4188,48.2609,48.3352,197573.0
2018-04-11 13:30:00,52.03,52.16,51.99,52.05,306535.0,48.3352,48.456,48.298,48.3538,306535.0
2018-04-11 14:00:00,52.05,52.14,51.8,51.99,378884.0,48.3538,48.4374,48.1215,48.298,378884.0
2018-04-11 14:30:00,51.98,52.13,51.76,51.87,522820.0,48.2887,48.4281,48.0844,48.1866,522820.0
2018-04-11 15:00:00,51.87,51.88,51.6,51.65,438810.0,48.1866,48.1958,47.9357,47.9822,438810.0
2018-04-11 15:30:00,51.66,51.68,51.36,51.48,1738367.0,47.9915,48.0101,47.7128,47.8243,1738367.0
2018-04-12 09:30:00,52.6,53.25,51.95,52.53,2038806.0,48.8647,49.4686,48.2609,48.7997,2038806.0
2018-04-12 10:00:00,52.52,53.5,52.19,53.39,1433918.0,48.7904,49.7008,48.4838,49.5986,1433918.0
2018-04-12 10:30:00,53.37,53.64,52.81,52.95,2055155.0,49.58,49.8309,49.0598,49.1899,2055155.0
2018-04-12 11:00:00,52.95,53.23,52.85,52.94,537812.0,49.1899,49.45,49.097,49.1806,537812.0
2018-04-12 11:30:00,52.93,52.97,52.62,52.86,443212.0,49.1713,49.2084,48.8833,49.1063,443212.0
2018-04-12 12:00:00,52.86,52.94,52.69,52.84,235784.0,49.1063,49.1806,48.9483,49.0877,235784.0
2018-04-12 12:30:00,52.85,52.85,52.6,52.72,308861.0,49.097,49.097,48.8647,48.9762,308861.0
2018-04-12 13:00:00,52.71,52.73,52.28,52.31,381150.0,48.9669,48.9855,48.5674,48.5953,381150.0
2018-04-12 13:30:00,52.32,53.22,52.31,53.0,775374.0,48.6046,49.4407,48.5953,49.2363,775374.0
2018-04-12 14:00:00,52.96,53.4,52.89,53.29,728930.0,49.1992,49.6079,49.1341,49.5057,728930.0
2018-04-12 14:30:00,53.28,53.32,52.82,53.1,354501.0,49.4964,49.5336,49.0691,49.3292,354501.0
2018-04-12 15:00:00,53.1,53.27,52.92,53.2,314800.0,49.3292,49.4871,49.162,49.4221,314800.0
2018-04-12 15:30:00,53.2,53.24,52.92,53.0,1265296.0,49.4221,49.4593,49.162,49.2363,1265296.0
2018-04-13 09:30:00,53.62,54.44,53.53,53.59,1110547.0,49.8123,50.5741,49.7287,49.7844,1110547.0
2018-04-13 10:00:00,53.59,53.68,53.32,53.58,581579.0,49.7844,49.868,49.5336,49.7751,581579.0
2018-04-13 10:30:00,53.57,53.98,53.41,53.62,548468.0,49.7658,50.1467,49.6172,49.8123,548468.0
2018-04-13 11:00:00,53.62,53.67,53.41,53.48,683287.0,49.8123,49.8587,49.6172,49.6822,683287.0
2018-04-13 11:30:00,53.49,53.66,53.19,53.29,476554.0,49.6915,49.8494,49.4128,49.5057,476554.0
2018-04-13 12:00:00,53.28,53.3,52.98,53.1,374237.0,49.4964,49.515,49.2177,49.3292,374237.0
2018-04-13 12:30:00,53.09,53.11,52.83,52.83,297434.0,49.3199,49.3385,49.0784,49.0784,297434.0
2018-04-13 13:00:00,52.83,52.97,52.81,52.88,241891.0,49.0784,49.2084,49.0598,49.1248,241891.0
2018-04-13 13:30:00,52.88,52.88,52.7,52.85,270742.0,49.1248,49.1248,48.9576,49.097,270742.0
2018-04-13 14:00:00,52.84,52.87,52.73,52.78,271121.0,49.0877,49.1155,48.9855,49.0319,271121.0
2018-04-13 14:30:00,52.77,52.95,52.7,52.75,377167.0,49.0226,49.1899,48.9576,49.0041,377167.0
2018-04-13 15:00:00,52.74,52.8,52.5,52.66,537479.0,48.9948,49.0505,48.7718,48.9205,537479.0
2018-04-13 15:30:00,52.65,52.96,52.6,52.91,1649843.0,48.9112,49.1992,48.8647,49.1527,1649843.0
2018-04-16 09:30:00,53.27,54.09,53.26,53.89,908187.0,49.4871,50.2489,49.4779,50.0631,908187.0
2018-04-16 10:00:00,53.89,54.41,53.82,54.41,711170.0,50.0631,50.5462,49.9981,50.5462,711170.0
2018-04-16 10:30:00,54.41,54.57,54.3,54.44,515400.0,50.5462,50.6948,50.444,50.5741,515400.0
2018-04-16 11:00:00,54.45,54.56,54.34,54.43,463691.0,50.5833,50.6855,50.4812,50.5648,463691.0
2018-04-16 11:30:00,54.43,54.62,54.34,54.46,376637.0,50.5648,50.7413,50.4812,50.5926,376637.0
2018-04-16 12:00:00,54.46,54.72,54.44,54.66,341887.0,50.5926,50.8342,50.5741,50.7784,341887.0
2018-04-16 12:30:00,54.68,54.78,54.58,54.77,324095.0,50.797,50.8899,50.7041,50.8806,324095.0
2018-04-16 13:00:00,54.77,54.83,54.68,54.71,240952.0,50.8806,50.9364,50.797,50.8249,240952.0
2018-04-16 13:30:00,54.71,54.77,54.63,54.72,218115.0,50.8249,50.8806,50.7506,50.8342,218115.0
2018-04-16 14:00:00,54.72,54.72,54.57,54.68,304658.0,50.8342,50.8342,50.6948,50.797,304658.0
2018-04-16 14:30:00,54.67,54.79,54.64,54.71,287223.0,50.7877,50.8992,50.7599,50.8249,287223.0
2018-04-16 15:00:00,54.7,54.74,54.49,54.55,467600.0,50.8156,50.8528,50.6205,50.6762,467600.0
2018-04-16 15:30:00,54.54,54.6,54.3,54.31,1261806.0,50.667,50.7227,50.444,50.4533,1261806.0
2018-04-17 09:30:00,54.94,55.21,54.62,54.76,755950.0,51.0385,51.2894,50.7413,50.8713,755950.0
2018-04-17 10:00:00,54.76,54.98,54.68,54.94,415135.0,50.8713,51.0757,50.797,51.0385,415135.0
2018-04-17 10:30:00,54.94,54.99,54.77,54.91,320923.0,51.0385,51.085,50.8806,51.0107,320923.0
2018-04-17 11:00:00,54.91,54.95,54.83,54.84,465207.0,51.0107,51.0478,50.9364,50.9456,465207.0
2018-04-17 11:30:00,54.84,54.87,54.68,54.76,454076.0,50.9456,50.9735,50.797,50.8713,454076.0
2018-04-17 12:00:00,54.76,54.82,54.69,54.73,226156.0,50.8713,50.9271,50.8063,50.8435,226156.0
2018-04-17 12:30:00,54.73,54.79,54.54,54.57,208254.0,50.8435,50.8992,50.667,50.6948,208254.0
2018-04-17 13:00:00,54.58,54.62,54.25,54.32,253676.0,50.7041,50.7413,50.3975,50.4626,253676.0
2018-04-17 13:30:00,54.32,54.37,54.24,54.3,312218.0,50.4626,50.509,50.3883,50.444,312218.0
2018-04-17 14:00:00,54.3,54.36,54.03,54.24,285432.0,50.444,50.4997,50.1932,50.3883,285432.0
2018-04-17 14:30:00,54.24,54.46,54.14,54.46,444689.0,50.3883,50.5926,50.2954,50.5926,444689.0
2018-04-17 15:00:00,54.45,54.58,54.29,54.54,619627.0,50.5833,50.7041,50.4347,50.667,619627.0
2018-04-17 15:30:00,54.54,54.61,54.41,54.55,1555807.0,50.667,50.732,50.5462,50.6762,1555807.0
2018-04-18 09:30:00,55.01,55.46,54.72,55.38,645457.0,51.1036,51.5216,50.8342,51.4473,645457.0
2018-04-18 10:00:00,55.37,55.62,55.15,55.53,405875.0,51.438,51.6703,51.2336,51.5867,405875.0
2018-04-18 10:30:00,55.53,55.75,55.33,55.66,659665.0,51.5867,51.791,51.4009,51.7074,659665.0
2018-04-18 11:00:00,55.66,55.94,55.65,55.89,657230.0,51.7074,51.9675,51.6981,51.9211,657230.0
2018-04-18 11:30:00,55.9,56.02,55.71,55.73,441661.0,51.9304,52.0419,51.7539,51.7724,441661.0
2018-04-18 12:00:00,55.74,55.86,55.63,55.76,321148.0,51.7817,51.8932,51.6795,51.8003,321148.0
2018-04-18 12:30:00,55.76,55.8,55.63,55.66,269181.0,51.8003,51.8375,51.6795,51.7074,269181.0
2018-04-18 13:00:00,55.67,55.88,55.64,55.83,343768.0,51.7167,51.9118,51.6888,51.8653,343768.0
2018-04-18 13:30:00,55.83,55.91,55.75,55.77,297455.0,51.8653,51.9397,51.791,51.8096,297455.0
2018-04-18 14:00:00,55.77,55.85,55.7,55.76,424034.0,51.8096,51.8839,51.7446,51.8003,424034.0
2018-04-18 14:30:00,55.76,55.77,55.45,55.46,546646.0,51.8003,51.8096,51.5123,51.5216,546646.0
2018-04-18 15:00:00,55.47,55.54,55.36,55.48,562347.0,51.5309,51.5959,51.4287,51.5402,562347.0
2018-04-18 15:30:00,55.48,55.52,55.2,55.21,861805.0,51.5402,51.5774,51.2801,51.2894,861805.0
2018-04-19 09:30:00,55.04,55.22,54.73,54.9,415713.0,51.1314,51.2987,50.8435,51.0014,415713.0
2018-04-19 10:00:00,54.9,55.13,54.72,55.11,321161.0,51.0014,51.2151,50.8342,51.1965,321161.0
2018-04-19 10:30:00,55.12,55.23,54.92,55.0,276433.0,51.2058,51.308,51.02,51.0943,276433.0
2018-04-19 11:00:00,55.01,55.02,54.77,54.9,329320.0,51.1036,51.1129,50.8806,51.0014,329320.0
2018-04-19 11:30:00,54.9,54.94,54.76,54.8,272692.0,51.0014,51.0385,50.8713,50.9085,272692.0
2018-04-19 12:00:00,54.8,54.84,54.64,54.66,203560.0,50.9085,50.9456,50.7599,50.7784,203560.0
2018-04-19 12:30:00,54.67,54.8,54.64,54.72,252834.0,50.7877,50.9085,50.7599,50.8342,252834.0
2018-04-19 13:00:00,54.72,54.81,54.56,54.57,213619.0,50.8342,50.9178,50.6855,50.6948,213619.0
2018-04-19 13:30:00,54.58,54.88,54.58,54.82,260917.0,50.7041,50.9828,50.7041,50.9271,260917.0
2018-04-19 14:00:00,54.81,54.85,54.67,54.74,213938.0,50.9178,50.9549,50.7877,50.8528,213938.0
2018-04-19 14:30:00,54.75,54.98,54.67,54.91,313800.0,50.862,51.0757,50.7877,51.0107,313800.0
2018-04-19 15:00:00,54.91,54.95,54.81,54.84,271910.0,51.0107,51.0478,50.9178,50.9456,271910.0
2018-04-19 15:30:00,54.83,55.18,54.77,55.07,866027.0,50.9364,51.2615,50.8806,51.1593,866027.0
2018-04-20 09:30:00,55.23,55.69,55.16,55.59,956468.0,51.308,51.7353,51.2429,51.6424,956468.0
2018-04-20 10:00:00,55.59,55.63,55.22,55.39,546461.0,51.6424,51.6795,51.2987,51.4566,546461.0
2018-04-20 10:30:00,55.38,55.8,55.36,55.52,499982.0,51.4473,51.8375,51.4287,51.5774,499982.0
2018-04-20 11:00:00,55.52,55.53,55.2,55.43,424852.0,51.5774,51.5867,51.2801,51.4938,424852.0
2018-04-20 11:30:00,55.43,55.79,55.41,55.72,413341.0,51.4938,51.8282,51.4752,51.7632,413341.0
2018-04-20 12:00:00,55.72,55.82,55.63,55.72,219952.0,51.7632,51.8561,51.6795,51.7632,219952.0
2018-04-20 12:30:00,55.72,55.73,55.4,55.49,333524.0,51.7632,51.7724,51.4659,51.5495,333524.0
2018-04-20 13:00:00,55.48,55.64,55.44,55.58,225401.0,51.5402,51.6888,51.503,51.6331,225401.0
2018-04-20 13:30:00,55.58,55.66,55.54,55.54,213674.0,51.6331,51.7074,51.5959,51.5959,213674.0
2018-04-20 14:00:00,55.54,55.55,55.35,55.48,295871.0,51.5959,51.6052,51.4194,51.5402,295871.0
2018-04-20 14:30:00,55.48,55.5,55.33,55.33,218577.0,51.5402,51.5588,51.4009,51.4009,218577.0
2018-04-20 15:00:00,55.33,55.41,55.22,55.3,360670.0,51.4009,51.4752,51.2987,51.373,360670.0
2018-04-20 15:30:00,55.3,55.42,55.22,55.4,1063504.0,51.373,51.4845,51.2987,51.4659,1063504.0
2018-04-23 09:30:00,55.77,55.8,55.02,55.2,684187.0,51.8096,51.8375,51.1129,51.2801,684187.0
2018-04-23 10:00:00,55.2,55.27,54.97,55.15,284803.0,51.2801,51.3451,51.0664,51.2336,284803.0
2018-04-23 10:30:00,55.15,55.16,54.87,55.05,236081.0,51.2336,51.2429,50.9735,51.1407,236081.0
2018-04-23 11:00:00,55.05,55.52,55.02,55.48,391119.0,51.1407,51.5774,51.1129,51.5402,391119.0
2018-04-23 11:30:00,55.48,55.53,55.33,55.44,181200.0,51.5402,51.5867,51.4009,51.503,181200.0
2018-04-23 12:00:00,55.45,55.52,55.19,55.23,284145.0,51.5123,51.5774,51.2708,51.308,284145.0
2018-04-23 12:30:00,55.24,55.25,55.01,55.12,187267.0,51.3172,51.3265,51.1036,51.2058,187267.0
2018-04-23 13:00:00,55.11,55.13,54.78,54.81,270828.0,51.1965,51.2151,50.8899,50.9178,270828.0
2018-04-23 13:30:00,54.81,54.83,54.65,54.65,260689.0,50.9178,50.9364,50.7691,50.7691,260689.0
2018-04-23 14:00:00,54.65,54.71,54.35,54.45,282263.0,50.7691,50.8249,50.4904,50.5833,282263.0
2018-04-23 14:30:00,54.44,54.46,54.17,54.25,326065.0,50.5741,50.5926,50.3232,50.3975,326065.0
2018-04-23 15:00:00,54.25,54.45,54.24,54.41,337881.0,50.3975,50.5833,50.3883,50.5462,337881.0
2018-04-23 15:30:00,54.41,54.64,54.39,54.6,670817.0,50.5462,50.7599,50.5276,50.7227,670817.0
2018-04-24 09:30:00,54.77,55.25,54.61,55.01,651259.0,50.8806,51.3265,50.732,51.1036,651259.0
2018-04-24 10:00:00,55.01,55.3,54.99,55.12,572066.0,51.1036,51.373,51.085,51.2058,572066.0
2018-04-24 10:30:00,55.13,55.25,54.95,55.01,341516.0,51.2151,51.3265,51.0478,51.1036,341516.0
2018-04-24 11:00:00,55.02,55.27,54.89,55.25,447987.0,51.1129,51.3451,50.9921,51.3265,447987.0
2018-04-24 11:30:00,55.25,55.29,54.99,55.0,227612.0,51.3265,51.3637,51.085,51.0943,227612.0
2018-04-24 12:00:00,55.0,55.08,54.59,54.65,363102.0,51.0943,51.1686,50.7134,50.7691,363102.0
2018-04-24 12:30:00,54.65,54.69,54.17,54.17,256805.0,50.7691,50.8063,50.3232,50.3232,256805.0
2018-04-24 13:00:00,54.17,54.38,54.14,54.22,220149.0,50.3232,50.5183,50.2954,50.3697,220149.0
2018-04-24 13:30:00,54.22,54.22,53.26,53.31,696840.0,50.3697,50.3697,49.4779,49.5243,696840.0
2018-04-24 14:00:00,53.31,53.57,53.11,53.34,674676.0,49.5243,49.7658,49.3385,49.5522,674676.0
2018-04-24 14:30:00,53.33,53.63,53.29,53.54,419456.0,49.5429,49.8216,49.5057,49.738,419456.0
2018-04-24 15:00:00,53.54,53.85,53.54,53.72,423438.0,49.738,50.026,49.738,49.9052,423438.0
2018-04-24 15:30:00,53.72,53.82,53.54,53.8,1023508.0,49.9052,49.9981,49.738,49.9795,1023508.0
2018-04-25 09:30:00,53.94,53.94,53.21,53.62,857199.0,50.1096,50.1096,49.4314,49.8123,857199.0
2018-04-25 10:00:00,53.61,54.39,53.58,54.26,482433.0,49.803,50.5276,49.7751,50.4068,482433.0
2018-04-25 10:30:00,54.26,54.52,54.0,54.09,337846.0,50.4068,50.6484,50.1653,50.2489,337846.0
2018-04-25 11:00:00,54.09,54.42,54.05,54.37,226675.0,50.2489,50.5555,50.2117,50.509,226675.0
2018-04-25 11:30:00,54.37,54.41,54.13,54.17,284414.0,50.509,50.5462,50.2861,50.3232,284414.0
2018-04-25 12:00:00,54.17,54.25,53.99,54.15,260623.0,50.3232,50.3975,50.156,50.3046,260623.0
2018-04-25 12:30:00,54.14,54.24,54.04,54.22,307568.0,50.2954,50.3883,50.2025,50.3697,307568.0
2018-04-25 13:00:00,54.23,54.39,54.17,54.39,259742.0,50.379,50.5276,50.3232,50.5276,259742.0
2018-04-25 13:30:00,54.39,54.62,54.38,54.61,318174.0,50.5276,50.7413,50.5183,50.732,318174.0
2018-04-25 14:00:00,54.61,54.67,54.34,54.39,332168.0,50.732,50.7877,50.4812,50.5276,332168.0
2018-04-25 14:30:00,54.39,54.8,54.36,54.77,216937.0,50.5276,50.9085,50.4997,50.8806,216937.0
2018-04-25 15:00:00,54.78,54.96,54.78,54.89,733854.0,50.8899,51.0571,50.8899,50.9921,733854.0
2018-04-25 15:30:00,54.89,54.94,54.55,54.65,1296942.0,50.9921,51.0385,50.6762,50.7691,1296942.0
2018-04-26 09:30:00,53.9,54.0,52.85,53.9,1765508.0,50.0724,50.1653,49.097,50.0724,1765508.0
2018-04-26 10:00:00,53.9,54.04,53.63,53.78,1048673.0,50.0724,50.2025,49.8216,49.9609,1048673.0
2018-04-26 10:30:00,53.78,53.93,53.36,53.41,764103.0,49.9609,50.1003,49.5707,49.6172,764103.0
2018-04-26 11:00:00,53.42,53.45,53.21,53.4,1423985.0,49.6265,49.6544,49.4314,49.6079,1423985.0
2018-04-26 11:30:00,53.39,53.39,52.78,53.08,924215.0,49.5986,49.5986,49.0319,49.3106,924215.0
2018-04-26 12:00:00,53.07,53.4,53.01,53.33,334869.0,49.3013,49.6079,49.2456,49.5429,334869.0
2018-04-26 12:30:00,53.33,53.79,53.29,53.61,329803.0,49.5429,49.9702,49.5057,49.803,329803.0
2018-04-26 13:00:00,53.61,53.68,53.33,53.52,479474.0,49.803,49.868,49.5429,49.7194,479474.0
2018-04-26 13:30:00,53.53,53.87,53.48,53.78,314986.0,49.7287,50.0445,49.6822,49.9609,314986.0
2018-04-26 14:00:00,53.78,53.85,53.67,53.83,344142.0,49.9609,50.026,49.8587,50.0074,344142.0
2018-04-26 14:30:00,53.83,53.85,53.4,53.43,551599.0,50.0074,50.026,49.6079,49.6358,551599.0
2018-04-26 15:00:00,53.43,53.46,53.08,53.08,490247.0,49.6358,49.6636,49.3106,49.3106,490247.0
2018-04-26 15:30:00,53.09,53.18,52.95,53.12,1578036.0,49.3199,49.4035,49.1899,49.3478,1578036.0
2018-04-27 09:30:00,53.27,53.55,53.13,53.34,712461.0,49.4871,49.7473,49.3571,49.5522,712461.0
2018-04-27 10:00:00,53.34,53.48,53.28,53.29,391414.0,49.5522,49.6822,49.4964,49.5057,391414.0
2018-04-27 10:30:00,53.28,53.39,53.24,53.36,423936.0,49.4964,49.5986,49.4593,49.5707,423936.0
2018-04-27 11:00:00,53.36,53.54,53.34,53.41,217211.0,49.5707,49.738,49.5522,49.6172,217211.0
2018-04-27 11:30:00,53.4,53.41,53.12,53.22,333713.0,49.6079,49.6172,49.3478,49.4407,333713.0
2018-04-27 12:00:00,53.21,53.3,53.13,53.17,341306.0,49.4314,49.515,49.3571,49.3942,341306.0
2018-04-27 12:30:00,53.17,53.36,53.09,53.35,210429.0,49.3942,49.5707,49.3199,49.5615,210429.0
2018-04-27 13:00:00,53.36,53.43,53.24,53.28,186960.0,49.5707,49.6358,49.4593,49.4964,186960.0
2018-04-27 13:30:00,53.28,53.3,53.17,53.29,222777.0,49.4964,49.515,49.3942,49.5057,222777.0
2018-04-27 14:00:00,53.29,53.58,53.27,53.57,307352.0,49.5057,49.7751,49.4871,49.7658,307352.0
2018-04-27 14:30:00,53.56,53.59,53.44,53.46,305046.0,49.7565,49.7844,49.6451,49.6636,305046.0
2018-04-27 15:00:00,53.46,53.7,53.44,53.46,462944.0,49.6636,49.8866,49.6451,49.6636,462944.0
2018-04-27 15:30:00,53.46,53.56,53.43,53.49,779239.0,49.6636,49.7565,49.6358,49.6915,779239.0
2018-04-30 09:30:00,53.55,53.78,53.08,53.11,568824.0,49.7473,49.9609,49.3106,49.3385,568824.0
2018-04-30 10:00:00,53.12,53.18,52.58,52.71,632587.0,49.3478,49.4035,48.8461,48.9669,632587.0
2018-04-30 10:30:00,52.71,52.93,52.65,52.82,517292.0,48.9669,49.1713,48.9112,49.0691,517292.0
2018-04-30 11:00:00,52.82,53.07,52.81,52.97,380050.0,49.0691,49.3013,49.0598,49.2084,380050.0
2018-04-30 11:30:00,52.97,53.13,52.82,52.84,346986.0,49.2084,49.3571,49.0691,49.0877,346986.0
2018-04-30 12:00:00,52.83,52.88,52.77,52.8,215110.0,49.0784,49.1248,49.0226,49.0505,215110.0
2018-04-30 12:30:00,52.81,52.86,52.7,52.84,186446.0,49.0598,49.1063,48.9576,49.0877,186446.0
2018-04-30 13:00:00,52.84,52.91,52.71,52.74,257459.0,49.0877,49.1527,48.9669,48.9948,257459.0
2018-04-30 13:30:00,52.74,52.77,52.6,52.68,398412.0,48.9948,49.0226,48.8647,48.939,398412.0
2018-04-30 14:00:00,52.68,52.69,52.42,52.58,299099.0,48.939,48.9483,48.6975,48.8461,299099.0
2018-04-30 14:30:00,52.57,52.62,52.42,52.43,312627.0,48.8368,48.8833,48.6975,48.7068,312627.0
2018-04-30 15:00:00,52.43,52.49,52.33,52.38,335304.0,48.7068,48.7625,48.6139,48.6603,335304.0
2018-04-30 15:30:00,52.38,52.53,52.22,52.22,1677355.0,48.6603,48.7997,48.5117,48.5117,1677355.0
2018-05-01 09:30:00,52.27,52.45,52.0,52.39,427137.0,48.5582,48.7254,48.3073,48.6696,427137.0
2018-05-01 10:00:00,52.39,52.4,52.06,52.15,417027.0,48.6696,48.6789,48.3631,48.4467,417027.0
2018-05-01 10:30:00,52.15,52.29,51.98,52.01,381480.0,48.4467,48.5767,48.2887,48.3166,381480.0
2018-05-01 11:00:00,52.01,52.1,51.85,52.07,381857.0,48.3166,48.4002,48.168,48.3724,381857.0
2018-05-01 11:30:00,52.06,52.23,52.04,52.06,348360.0,48.3631,48.521,48.3445,48.3631,348360.0
2018-05-01 12:00:00,52.06,52.25,52.05,52.22,199412.0,48.3631,48.5396,48.3538,48.5117,199412.0
2018-05-01 12:30:00,52.22,52.3,52.16,52.17,186700.0,48.5117,48.586,48.456,48.4653,186700.0
2018-05-01 13:00:00,52.17,52.17,51.89,51.9,261773.0,48.4653,48.4653,48.2051,48.2144,261773.0
2018-05-01 13:30:00,51.9,52.53,51.85,52.49,583037.0,48.2144,48.7997,48.168,48.7625,583037.0
2018-05-01 14:00:00,52.5,52.64,52.41,52.61,371601.0,48.7718,48.9019,48.6882,48.874,371601.0
2018-05-01 14:30:00,52.61,52.85,52.54,52.74,312384.0,48.874,49.097,48.809,48.9948,312384.0
2018-05-01 15:00:00,52.75,52.81,52.53,52.56,247776.0,49.0041,49.0598,48.7997,48.8276,247776.0
2018-05-01 15:30:00,52.57,52.73,52.55,52.71,767347.0,48.8368,48.9855,48.8183,48.9669,767347.0
2018-05-02 09:30:00,52.81,53.02,52.54,52.97,528710.0,49.0598,49.2549,48.809,49.2084,528710.0
2018-05-02 10:00:00,52.99,53.17,52.75,52.84,424371.0,49.227,49.3942,49.0041,49.0877,424371.0
2018-05-02 10:30:00,52.85,53.08,52.79,52.88,249351.0,49.097,49.3106,49.0412,49.1248,249351.0
2018-05-02 11:00:00,52.89,53.09,52.8,52.96,199330.0,49.1341,49.3199,49.0505,49.1992,199330.0
2018-05-02 11:30:00,52.96,53.03,52.65,52.92,199428.0,49.1992,49.2642,48.9112,49.162,199428.0
2018-05-02 12:00:00,52.91,52.96,52.85,52.93,191586.0,49.1527,49.1992,49.097,49.1713,191586.0
2018-05-02 12:30:00,52.93,53.03,52.86,53.02,194654.0,49.1713,49.2642,49.1063,49.2549,194654.0
2018-05-02 13:00:00,53.02,53.12,52.98,53.06,267336.0,49.2549,49.3478,49.2177,49.2921,267336.0
2018-05-02 13:30:00,53.06,53.08,52.98,52.98,184157.0,49.2921,49.3106,49.2177,49.2177,184157.0
2018-05-02 14:00:00,52.99,53.13,52.89,53.01,265154.0,49.227,49.3571,49.1341,49.2456,265154.0
2018-05-02 14:30:00,53.0,53.02,52.85,52.88,205724.0,49.2363,49.2549,49.097,49.1248,205724.0
2018-05-02 15:00:00,52.88,52.91,52.44,52.45,350350.0,49.1248,49.1527,48.7161,48.7254,350350.0
2018-05-02 15:30:00,52.46,52.54,52.28,52.36,1070135.0,48.7347,48.809,48.5674,48.6418,1070135.0
2018-05-03 09:30:00,52.02,52.04,51.73,51.82,487606.0,48.3259,48.3445,48.0565,48.1401,487606.0
2018-05-03 10:00:00,51.82,51.82,51.2,51.25,604842.0,48.1401,48.1401,47.5641,47.6106,604842.0
2018-05-03 10:30:00,51.26,51.35,51.14,51.2,481044.0,47.6199,47.7035,47.5084,47.5641,481044.0
2018-05-03 11:00:00,51.21,51.45,51.09,51.23,455118.0,47.5734,47.7964,47.4619,47.592,455118.0
2018-05-03 11:30:00,51.23,51.53,51.15,51.41,317507.0,47.592,47.8707,47.5177,47.7592,317507.0
2018-05-03 12:00:00,51.41,51.56,51.29,51.3,254973.0,47.7592,47.8986,47.6477,47.657,254973.0
2018-05-03 12:30:00,51.3,52.02,51.3,51.99,943300.0,47.657,48.3259,47.657,48.298,943300.0
2018-05-03 13:00:00,51.99,52.03,51.75,51.97,373245.0,48.298,48.3352,48.0751,48.2795,373245.0
2018-05-03 13:30:00,51.98,52.12,51.88,51.96,189352.0,48.2887,48.4188,48.1958,48.2702,189352.0
2018-05-03 14:00:00,51.96,52.03,51.88,51.97,174770.0,48.2702,48.3352,48.1958,48.2795,174770.0
2018-05-03 14:30:00,51.97,52.06,51.81,51.86,357652.0,48.2795,48.3631,48.1308,48.1773,357652.0
2018-05-03 15:00:00,51.86,51.93,51.73,51.88,271283.0,48.1773,48.2423,48.0565,48.1958,271283.0
2018-05-03 15:30:00,51.89,51.91,51.65,51.78,900488.0,48.2051,48.2237,47.9822,48.1029,900488.0
2018-05-04 09:30:00,51.58,52.0,51.58,51.74,555087.0,47.9172,48.3073,47.9172,48.0658,555087.0
2018-05-04 10:00:00,51.75,51.9,51.7,51.87,449550.0,48.0751,48.2144,48.0286,48.1866,449550.0
2018-05-04 10:30:00,51.87,52.01,51.85,51.91,331067.0,48.1866,48.3166,48.168,48.2237,331067.0
2018-05-04 11:00:00,51.92,52.27,51.84,52.24,219954.0,48.233,48.5582,48.1587,48.5303,219954.0
2018-05-04 11:30:00,52.23,52.32,52.13,52.19,167902.0,48.521,48.6046,48.4281,48.4838,167902.0
2018-05-04 12:00:00,52.19,52.21,52.03,52.05,176674.0,48.4838,48.5024,48.3352,48.3538,176674.0
2018-05-04 12:30:00,52.06,52.21,52.02,52.2,221037.0,48.3631,48.5024,48.3259,48.4931,221037.0
2018-05-04 13:00:00,52.2,52.29,52.17,52.19,215202.0,48.4931,48.5767,48.4653,48.4838,215202.0
2018-05-04 13:30:00,52.19,52.24,52.11,52.16,162142.0,48.4838,48.5303,48.4095,48.456,162142.0
2018-05-04 14:00:00,52.16,52.49,52.13,52.48,292079.0,48.456,48.7625,48.4281,48.7532,292079.0
2018-05-04 14:30:00,52.49,52.49,52.34,52.35,164117.0,48.7625,48.7625,48.6232,48.6325,164117.0
2018-05-04 15:00:00,52.35,52.48,52.35,52.42,212576.0,48.6325,48.7532,48.6325,48.6975,212576.0
2018-05-04 15:30:00,52.43,52.45,52.28,52.34,749216.0,48.7068,48.7254,48.5674,48.6232,749216.0
2018-05-07 09:30:00,52.4,52.4,51.54,51.8,896912.0,48.6789,48.6789,47.88,48.1215,896912.0
2018-05-07 10:00:00,51.8,51.93,51.54,51.6,348272.0,48.1215,48.2423,47.88,47.9357,348272.0
2018-05-07 10:30:00,51.6,51.67,51.46,51.59,309499.0,47.9357,48.0008,47.8057,47.9264,309499.0
2018-05-07 11:00:00,51.58,51.77,51.55,51.77,400915.0,47.9172,48.0937,47.8893,48.0937,400915.0
2018-05-07 11:30:00,51.76,51.78,51.58,51.61,296848.0,48.0844,48.1029,47.9172,47.945,296848.0
2018-05-07 12:00:00,51.62,51.75,51.6,51.66,193362.0,47.9543,48.0751,47.9357,47.9915,193362.0
2018-05-07 12:30:00,51.66,51.67,51.59,51.64,213977.0,47.9915,48.0008,47.9264,47.9729,213977.0
2018-05-07 13:00:00,51.64,51.78,51.57,51.75,234955.0,47.9729,48.1029,47.9079,48.0751,234955.0
2018-05-07 13:30:00,51.75,51.85,51.72,51.83,309937.0,48.0751,48.168,48.0472,48.1494,309937.0
2018-05-07 14:00:00,51.83,51.96,51.8,51.96,146411.0,48.1494,48.2702,48.1215,48.2702,146411.0
2018-05-07 14:30:00,51.95,51.98,51.82,51.84,378545.0,48.2609,48.2887,48.1401,48.1587,378545.0
2018-05-07 15:00:00,51.85,51.88,51.7,51.78,339181.0,48.168,48.1958,48.0286,48.1029,339181.0
2018-05-07 15:30:00,51.78,51.9,51.76,51.89,833016.0,48.1029,48.2144,48.0844,48.2051,833016.0
2018-05-08 09:30:00,52.06,52.35,51.95,52.18,578488.0,48.3631,48.6325,48.2609,48.4745,578488.0
2018-05-08 10:00:00,52.19,52.3,52.11,52.3,327431.0,48.4838,48.586,48.4095,48.586,327431.0
2018-05-08 10:30:00,52.3,52.39,52.16,52.3,429140.0,48.586,48.6696,48.456,48.586,429140.0
2018-05-08 11:00:00,52.3,53.06,52.24,53.0,940791.0,48.586,49.2921,48.5303,49.2363,940791.0
2018-05-08 11:30:00,52.98,52.99,52.27,52.46,482314.0,49.2177,49.227,48.5582,48.7347,482314.0
2018-05-08 12:00:00,52.45,52.47,52.24,52.3,375761.0,48.7254,48.744,48.5303,48.586,375761.0
2018-05-08 12:30:00,52.3,52.42,52.19,52.28,592202.0,48.586,48.6975,48.4838,48.5674,592202.0
2018-05-08 13:00:00,52.27,52.37,52.18,52.33,193702.0,48.5582,48.6511,48.4745,48.6139,193702.0
2018-05-08 13:30:00,52.33,52.4,52.19,52.22,165267.0,48.6139,48.6789,48.4838,48.5117,165267.0
2018-05-08 14:00:00,52.23,52.31,51.99,52.16,330261.0,48.521,48.5953,48.298,48.456,330261.0
2018-05-08 14:30:00,52.16,52.21,51.98,52.04,259496.0,48.456,48.5024,48.2887,48.3445,259496.0
2018-05-08 15:00:00,52.05,52.36,51.99,52.33,243122.0,48.3538,48.6418,48.298,48.6139,243122.0
2018-05-08 15:30:00,52.33,52.39,52.22,52.38,550764.0,48.6139,48.6696,48.5117,48.6603,550764.0
2018-05-09 09:30:00,52.17,52.28,52.01,52.17,539013.0,48.4653,48.5674,48.3166,48.4653,539013.0
2018-05-09 10:00:00,52.17,52.21,51.86,51.9,796653.0,48.4653,48.5024,48.1773,48.2144,796653.0
2018-05-09 10:30:00,51.91,51.96,51.64,51.75,830788.0,48.2237,48.2702,47.9729,48.0751,830788.0
2018-05-09 11:00:00,51.76,51.9,51.69,51.8,496692.0,48.0844,48.2144,48.0193,48.1215,496692.0
2018-05-09 11:30:00,51.8,51.85,51.64,51.71,455550.0,48.1215,48.168,47.9729,48.0379,455550.0
2018-05-09 12:00:00,51.72,51.85,51.67,51.78,386138.0,48.0472,48.168,48.0008,48.1029,386138.0
2018-05-09 12:30:00,51.78,51.85,51.73,51.78,487999.0,48.1029,48.168,48.0565,48.1029,487999.0
2018-05-09 13:00:00,51.78,51.81,51.67,51.7,332835.0,48.1029,48.1308,48.0008,48.0286,332835.0
2018-05-09 13:30:00,51.7,51.79,51.65,51.78,323300.0,48.0286,48.1122,47.9822,48.1029,323300.0
2018-05-09 14:00:00,51.79,51.85,51.72,51.75,307731.0,48.1122,48.168,48.0472,48.0751,307731.0
2018-05-09 14:30:00,51.75,51.8,51.64,51.66,483559.0,48.0751,48.1215,47.9729,47.9915,483559.0
2018-05-09 15:00:00,51.65,51.67,51.5,51.53,614257.0,47.9822,48.0008,47.8428,47.8707,614257.0
2018-05-09 15:30:00,51.53,51.62,51.45,51.61,1129906.0,47.8707,47.9543,47.7964,47.945,1129906.0
2018-05-10 09:30:00,51.55,51.59,51.36,51.41,589791.0,48.1698,48.2072,47.9923,48.039,589791.0
2018-05-10 10:00:00,51.41,51.59,51.32,51.45,350309.0,48.039,48.2072,47.9549,48.0764,350309.0
2018-05-10 10:30:00,51.44,51.52,51.41,51.42,163132.0,48.0671,48.1418,48.039,48.0484,163132.0
2018-05-10 11:00:00,51.42,51.53,51.41,51.48,176262.0,48.0484,48.1512,48.039,48.1044,176262.0
2018-05-10 11:30:00,51.49,51.79,51.42,51.76,1709400.0,48.1138,48.3941,48.0484,48.3661,1709400.0
2018-05-10 12:00:00,51.75,52.08,51.72,52.08,314642.0,48.3567,48.6651,48.3287,48.6651,314642.0
2018-05-10 12:30:00,52.08,52.18,52.0,52.0,343499.0,48.6651,48.7585,48.5903,48.5903,343499.0
2018-05-10 13:00:00,52.0,52.32,51.94,52.12,597255.0,48.5903,48.8894,48.5343,48.7025,597255.0
2018-05-10 13:30:00,52.12,52.15,52.0,52.08,238512.0,48.7025,48.7305,48.5903,48.6651,238512.0
2018-05-10 14:00:00,52.09,52.19,51.99,52.16,220031.0,48.6744,48.7679,48.581,48.7398,220031.0
2018-05-10 14:30:00,52.16,52.17,51.96,52.1,208622.0,48.7398,48.7492,48.553,48.6838,208622.0
2018-05-10 15:00:00,52.1,52.11,51.93,51.98,309048.0,48.6838,48.6931,48.5249,48.5717,309048.0
2018-05-10 15:30:00,51.97,52.12,51.9,52.05,806753.0,48.5623,48.7025,48.4969,48.6371,806753.0
2018-05-11 09:30:00,52.0,52.41,51.88,52.23,509583.0,48.5903,48.9735,48.4782,48.8053,509583.0
2018-05-11 10:00:00,52.24,52.72,52.2,52.71,618880.0,48.8146,49.2631,48.7772,49.2538,618880.0
2018-05-11 10:30:00,52.71,52.84,52.69,52.8,486980.0,49.2538,49.3753,49.2351,49.3379,486980.0
2018-05-11 11:00:00,52.8,52.87,52.73,52.77,373029.0,49.3379,49.4033,49.2725,49.3099,373029.0
2018-05-11 11:30:00,52.77,52.79,52.62,52.66,350955.0,49.3099,49.3285,49.1697,49.2071,350955.0
2018-05-11 12:00:00,52.67,52.78,52.67,52.74,415201.0,49.2164,49.3192,49.2164,49.2818,415201.0
2018-05-11 12:30:00,52.74,52.82,52.65,52.69,671752.0,49.2818,49.3566,49.1977,49.2351,671752.0
2018-05-11 13:00:00,52.68,52.8,52.61,52.78,358071.0,49.2258,49.3379,49.1603,49.3192,358071.0
2018-05-11 13:30:00,52.77,53.08,52.71,52.97,630659.0,49.3099,49.5995,49.2538,49.4967,630659.0
2018-05-11 14:00:00,52.98,53.0,52.75,52.91,362350.0,49.5061,49.5248,49.2912,49.4407,362350.0
2018-05-11 14:30:00,52.91,52.95,52.73,52.85,310954.0,49.4407,49.478,49.2725,49.3846,310954.0
2018-05-11 15:00:00,52.84,52.89,52.74,52.84,508992.0,49.3753,49.422,49.2818,49.3753,508992.0
2018-05-11 15:30:00,52.84,52.93,52.79,52.91,1093620.0,49.3753,49.4594,49.3285,49.4407,1093620.0
2018-05-14 09:30:00,52.9,53.12,52.67,53.06,662114.0,49.4313,49.6369,49.2164,49.5808,662114.0
2018-05-14 10:00:00,53.06,53.26,53.03,53.15,518797.0,49.5808,49.7677,49.5528,49.6649,518797.0
2018-05-14 10:30:00,53.14,53.21,52.89,52.97,539849.0,49.6556,49.721,49.422,49.4967,539849.0
2018-05-14 11:00:00,52.97,52.97,52.52,52.58,678993.0,49.4967,49.4967,49.0762,49.1323,678993.0
2018-05-14 11:30:00,52.58,52.72,52.38,52.47,330663.0,49.1323,49.2631,48.9454,49.0295,330663.0
2018-05-14 12:00:00,52.47,52.6,52.41,52.45,232692.0,49.0295,49.151,48.9735,49.0108,232692.0
2018-05-14 12:30:00,52.45,52.53,52.43,52.43,199024.0,49.0108,49.0856,48.9921,48.9921,199024.0
2018-05-14 13:00:00,52.43,52.45,52.28,52.28,261325.0,48.9921,49.0108,48.852,48.852,261325.0
2018-05-14 13:30:00,52.29,52.48,52.16,52.19,843278.0,48.8613,49.0389,48.7398,48.7679,843278.0
2018-05-14 14:00:00,52.2,52.24,52.03,52.23,433149.0,48.7772,48.8146,48.6184,48.8053,433149.0
2018-05-14 14:30:00,52.23,52.29,52.16,52.2,269716.0,48.8053,48.8613,48.7398,48.7772,269716.0
2018-05-14 15:00:00,52.21,52.22,52.11,52.14,383046.0,48.7866,48.7959,48.6931,48.7212,383046.0
2018-05-14 15:30:00,52.15,52.22,51.85,52.07,2239141.0,48.7305,48.7959,48.4502,48.6558,2239141.0
2018-05-15 09:30:00,51.97,52.72,51.76,51.98,1060062.0,48.5623,49.2631,48.3661,48.5717,1060062.0
2018-05-15 10:00:00,52.0,52.13,51.85,51.89,544344.0,48.5903,48.7118,48.4502,48.4876,544344.0
2018-05-15 10:30:00,51.88,52.12,51.84,52.03,308123.0,48.4782,48.7025,48.4408,48.6184,308123.0
2018-05-15 11:00:00,52.03,52.32,52.02,52.18,269387.0,48.6184,48.8894,48.609,48.7585,269387.0
2018-05-15 11:30:00,52.18,52.46,52.18,52.28,319531.0,48.7585,49.0202,48.7585,48.852,319531.0
2018-05-15 12:00:00,52.28,52.35,52.21,52.31,197209.0,48.852,48.9174,48.7866,48.88,197209.0
2018-05-15 12:30:00,52.31,52.51,52.3,52.41,191451.0,48.88,49.0669,48.8707,48.9735,191451.0
2018-05-15 13:00:00,52.4,52.45,52.34,52.36,150861.0,48.9641,49.0108,48.908,48.9267,150861.0
2018-05-15 13:30:00,52.36,52.39,52.22,52.23,260637.0,48.9267,48.9548,48.7959,48.8053,260637.0
2018-05-15 14:00:00,52.23,52.29,52.1,52.26,264647.0,48.8053,48.8613,48.6838,48.8333,264647.0
2018-05-15 14:30:00,52.25,52.37,52.13,52.18,227513.0,48.8239,48.9361,48.7118,48.7585,227513.0
2018-05-15 15:00:00,52.19,52.24,52.13,52.18,283568.0,48.7679,48.8146,48.7118,48.7585,283568.0
2018-05-15 15:30:00,52.18,52.4,52.15,52.39,903014.0,48.7585,48.9641,48.7305,48.9548,903014.0
2018-05-16 09:30:00,52.41,52.93,52.41,52.82,323241.0,48.9735,49.4594,48.9735,49.3566,323241.0
2018-05-16 10:00:00,52.82,52.93,52.74,52.87,341225.0,49.3566,49.4594,49.2818,49.4033,341225.0
2018-05-16 10:30:00,52.88,52.94,52.8,52.91,219128.0,49.4126,49.4687,49.3379,49.4407,219128.0
2018-05-16 11:00:00,52.9,53.59,52.9,53.19,591390.0,49.4313,50.0761,49.4313,49.7023,591390.0
2018-05-16 11:30:00,53.19,53.66,53.15,53.64,383508.0,49.7023,50.1415,49.6649,50.1228,383508.0
2018-05-16 12:00:00,53.65,53.97,53.62,53.96,402549.0,50.1321,50.4312,50.1041,50.4218,402549.0
2018-05-16 12:30:00,53.96,54.0,53.82,53.91,303818.0,50.4218,50.4592,50.291,50.3751,303818.0
2018-05-16 13:00:00,53.91,53.96,53.81,53.88,362629.0,50.3751,50.4218,50.2817,50.3471,362629.0
2018-05-16 13:30:00,53.88,53.93,53.79,53.93,477008.0,50.3471,50.3938,50.263,50.3938,477008.0
2018-05-16 14:00:00,53.93,53.96,53.67,53.67,322241.0,50.3938,50.4218,50.1508,50.1508,322241.0
2018-05-16 14:30:00,53.67,53.77,53.66,53.7,268703.0,50.1508,50.2443,50.1415,50.1789,268703.0
2018-05-16 15:00:00,53.7,53.7,53.47,53.48,264841.0,50.1789,50.1789,49.964,49.9733,264841.0
2018-05-16 15:30:00,53.47,53.53,53.35,53.5,943693.0,49.964,50.02,49.8518,49.992,943693.0
2018-05-17 09:30:00,53.42,53.66,53.28,53.52,591712.0,49.9172,50.1415,49.7864,50.0107,591712.0
2018-05-17 10:00:00,53.53,53.66,53.35,53.41,319305.0,50.02,50.1415,49.8518,49.9079,319305.0
2018-05-17 10:30:00,53.41,53.92,53.41,53.87,414010.0,49.9079,50.3844,49.9079,50.3377,414010.0
2018-05-17 11:00:00,53.86,53.97,53.67,53.76,554733.0,50.3284,50.4312,50.1508,50.2349,554733.0
2018-05-17 11:30:00,53.76,53.76,53.57,53.57,214843.0,50.2349,50.2349,50.0574,50.0574,214843.0
2018-05-17 12:00:00,53.57,53.61,53.43,53.44,244878.0,50.0574,50.0948,49.9266,49.9359,244878.0
2018-05-17 12:30:00,53.43,53.55,53.27,53.3,194159.0,49.9266,50.0387,49.7771,49.8051,194159.0
2018-05-17 13:00:00,53.3,53.44,53.29,53.39,132442.0,49.8051,49.9359,49.7958,49.8892,132442.0
2018-05-17 13:30:00,53.4,53.43,53.19,53.21,199990.0,49.8985,49.9266,49.7023,49.721,199990.0
2018-05-17 14:00:00,53.21,53.23,53.0,53.14,472149.0,49.721,49.7397,49.5248,49.6556,472149.0
2018-05-17 14:30:00,53.13,53.26,53.08,53.26,227827.0,49.6462,49.7677,49.5995,49.7677,227827.0
2018-05-17 15:00:00,53.26,53.3,53.06,53.07,257461.0,49.7677,49.8051,49.5808,49.5902,257461.0
2018-05-17 15:30:00,53.06,53.21,53.03,53.1,1097301.0,49.5808,49.721,49.5528,49.6182,1097301.0
2018-05-18 09:30:00,53.01,53.22,52.9,53.08,467486.0,49.5341,49.7303,49.4313,49.5995,467486.0
2018-05-18 10:00:00,53.07,53.07,52.81,53.01,323291.0,49.5902,49.5902,49.3472,49.5341,323291.0
2018-05-18 10:30:00,53.0,53.13,52.85,53.06,315493.0,49.5248,49.6462,49.3846,49.5808,315493.0
2018-05-18 11:00:00,53.06,53.23,52.95,52.97,331662.0,49.5808,49.7397,49.478,49.4967,331662.0
2018-05-18 11:30:00,52.98,53.19,52.97,53.15,204228.0,49.5061,49.7023,49.4967,49.6649,204228.0
2018-05-18 12:00:00,53.15,53.15,53.03,53.09,327506.0,49.6649,49.6649,49.5528,49.6089,327506.0
2018-05-18 12:30:00,53.08,53.19,53.04,53.15,200499.0,49.5995,49.7023,49.5621,49.6649,200499.0
2018-05-18 13:00:00,53.14,53.21,53.11,53.16,176854.0,49.6556,49.721,49.6276,49.6743,176854.0
2018-05-18 13:30:00,53.16,53.17,53.04,53.05,210694.0,49.6743,49.6836,49.5621,49.5715,210694.0
2018-05-18 14:00:00,53.05,53.15,53.02,53.1,211773.0,49.5715,49.6649,49.5435,49.6182,211773.0
2018-05-18 14:30:00,53.1,53.15,53.04,53.13,537208.0,49.6182,49.6649,49.5621,49.6462,537208.0
2018-05-18 15:00:00,53.13,53.13,52.96,53.03,250390.0,49.6462,49.6462,49.4874,49.5528,250390.0
2018-05-18 15:30:00,53.02,53.03,52.94,52.97,869100.0,49.5435,49.5528,49.4687,49.4967,869100.0
2018-05-21 09:30:00,53.27,53.57,53.24,53.54,401442.0,49.7771,50.0574,49.749,50.0294,401442.0
2018-05-21 10:00:00,53.53,54.05,53.53,54.04,462255.0,50.02,50.5059,50.02,50.4966,462255.0
2018-05-21 10:30:00,54.04,54.18,53.92,54.03,262176.0,50.4966,50.6274,50.3844,50.4872,262176.0
2018-05-21 11:00:00,54.05,54.12,53.95,53.97,250557.0,50.5059,50.5713,50.4125,50.4312,250557.0
2018-05-21 11:30:00,53.97,54.06,53.87,54.03,348671.0,50.4312,50.5153,50.3377,50.4872,348671.0
2018-05-21 12:00:00,54.03,54.09,53.91,54.01,244150.0,50.4872,50.5433,50.3751,50.4685,244150.0
2018-05-21 12:30:00,54.01,54.35,53.99,54.16,313359.0,50.4685,50.7863,50.4499,50.6087,313359.0
2018-05-21 13:00:00,54.17,54.18,54.08,54.17,131756.0,50.6181,50.6274,50.534,50.6181,131756.0
2018-05-21 13:30:00,54.17,54.22,54.12,54.16,167124.0,50.6181,50.6648,50.5713,50.6087,167124.0
2018-05-21 14:00:00,54.16,54.25,54.12,54.23,275614.0,50.6087,50.6928,50.5713,50.6741,275614.0
2018-05-21 14:30:00,54.23,54.28,54.14,54.22,312548.0,50.6741,50.7208,50.59,50.6648,312548.0
2018-05-21 15:00:00,54.21,54.22,54.02,54.02,211446.0,50.6554,50.6648,50.4779,50.4779,211446.0
2018-05-21 15:30:00,54.02,54.04,53.95,53.99,893523.0,50.4779,50.4966,50.4125,50.4499,893523.0
2018-05-22 09:30:00,54.38,54.99,54.32,54.35,782571.0,50.8143,51.3843,50.7582,50.7863,782571.0
2018-05-22 10:00:00,54.35,54.62,54.15,54.25,419460.0,50.7863,51.0385,50.5994,50.6928,419460.0
2018-05-22 10:30:00,54.25,54.27,53.97,53.99,409843.0,50.6928,50.7115,50.4312,50.4499,409843.0
2018-05-22 11:00:00,53.98,54.27,53.98,54.12,383426.0,50.4405,50.7115,50.4405,50.5713,383426.0
2018-05-22 11:30:00,54.13,54.15,53.67,53.78,280848.0,50.5807,50.5994,50.1508,50.2536,280848.0
2018-05-22 12:00:00,53.78,53.78,53.46,53.51,247489.0,50.2536,50.2536,49.9546,50.0013,247489.0
2018-05-22 12:30:00,53.51,53.65,53.42,53.56,174586.0,50.0013,50.1321,49.9172,50.0481,174586.0
2018-05-22 13:00:00,53.57,53.58,53.44,53.52,143769.0,50.0574,50.0667,49.9359,50.0107,143769.0
2018-05-22 13:30:00,53.52,53.53,53.43,53.51,109198.0,50.0107,50.02,49.9266,50.0013,109198.0
2018-05-22 14:00:00,53.5,53.62,53.46,53.59,150835.0,49.992,50.1041,49.9546,50.0761,150835.0
2018-05-22 14:30:00,53.59,53.73,53.58,53.68,167538.0,50.0761,50.2069,50.0667,50.1602,167538.0
2018-05-22 15:00:00,53.67,53.71,53.61,53.63,196053.0,50.1508,50.1882,50.0948,50.1135,196053.0
2018-05-22 15:30:00,53.63,53.63,53.47,53.52,670188.0,50.1135,50.1135,49.964,50.0107,670188.0
2018-05-23 09:30:00,53.21,53.46,52.98,53.16,481210.0,49.721,49.9546,49.5061,49.6743,481210.0
2018-05-23 10:00:00,53.15,53.23,53.02,53.2,403317.0,49.6649,49.7397,49.5435,49.7117,403317.0
2018-05-23 10:30:00,53.2,53.42,53.17,53.17,259852.0,49.7117,49.9172,49.6836,49.6836,259852.0
2018-05-23 11:00:00,53.17,53.37,53.14,53.36,213989.0,49.6836,49.8705,49.6556,49.8612,213989.0
2018-05-23 11:30:00,53.37,53.44,53.23,53.23,191082.0,49.8705,49.9359,49.7397,49.7397,191082.0
2018-05-23 12:00:00,53.23,53.31,53.14,53.16,171629.0,49.7397,49.8144,49.6556,49.6743,171629.0
2018-05-23 12:30:00,53.17,53.29,53.14,53.2,149430.0,49.6836,49.7958,49.6556,49.7117,149430.0
2018-05-23 13:00:00,53.2,53.22,53.13,53.19,116790.0,49.7117,49.7303,49.6462,49.7023,116790.0
2018-05-23 13:30:00,53.19,53.26,53.14,53.2,103934.0,49.7023,49.7677,49.6556,49.7117,103934.0
2018-05-23 14:00:00,53.21,53.4,53.16,53.3,175448.0,49.721,49.8985,49.6743,49.8051,175448.0
2018-05-23 14:30:00,53.31,53.35,53.26,53.32,87954.0,49.8144,49.8518,49.7677,49.8238,87954.0
2018-05-23 15:00:00,53.33,53.43,53.31,53.41,123961.0,49.8331,49.9266,49.8144,49.9079,123961.0
2018-05-23 15:30:00,53.41,53.41,53.3,53.4,446450.0,49.9079,49.9079,49.8051,49.8985,446450.0
2018-05-24 09:30:00,53.53,54.08,53.53,53.69,584363.0,50.02,50.534,50.02,50.1695,584363.0
2018-05-24 10:00:00,53.69,53.96,53.66,53.8,283376.0,50.1695,50.4218,50.1415,50.2723,283376.0
2018-05-24 10:30:00,53.79,53.89,53.61,53.61,261635.0,50.263,50.3564,50.0948,50.0948,261635.0
2018-05-24 11:00:00,53.61,54.25,53.61,54.23,458363.0,50.0948,50.6928,50.0948,50.6741,458363.0
2018-05-24 11:30:00,54.23,54.45,54.21,54.45,470710.0,50.6741,50.8797,50.6554,50.8797,470710.0
2018-05-24 12:00:00,54.44,54.47,54.28,54.38,193851.0,50.8703,50.8984,50.7208,50.8143,193851.0
2018-05-24 12:30:00,54.39,54.47,54.34,54.45,212759.0,50.8236,50.8984,50.7769,50.8797,212759.0
2018-05-24 13:00:00,54.45,54.57,54.44,54.53,231647.0,50.8797,50.9918,50.8703,50.9544,231647.0
2018-05-24 13:30:00,54.53,54.56,54.45,54.46,226320.0,50.9544,50.9825,50.8797,50.889,226320.0
2018-05-24 14:00:00,54.45,54.46,54.34,54.38,183094.0,50.8797,50.889,50.7769,50.8143,183094.0
2018-05-24 14:30:00,54.39,54.41,54.21,54.26,165377.0,50.8236,50.8423,50.6554,50.7022,165377.0
2018-05-24 15:00:00,54.25,54.42,54.2,54.36,210291.0,50.6928,50.8517,50.6461,50.7956,210291.0
2018-05-24 15:30:00,54.35,54.49,54.35,54.41,718558.0,50.7863,50.9171,50.7863,50.8423,718558.0
2018-05-25 09:30:00,54.65,55.68,54.62,55.53,981870.0,51.0666,52.029,51.0385,51.8889,981870.0
2018-05-25 10:00:00,55.53,55.99,55.43,55.93,747963.0,51.8889,52.3187,51.7954,52.2626,747963.0
2018-05-25 10:30:00,55.92,56.03,55.7,55.72,576042.0,52.2533,52.3561,52.0477,52.0664,576042.0
2018-05-25 11:00:00,55.71,55.89,55.62,55.85,405028.0,52.0571,52.2253,51.973,52.1879,405028.0
2018-05-25 11:30:00,55.86,55.98,55.75,55.84,493172.0,52.1972,52.3094,52.0945,52.1786,493172.0
2018-05-25 12:00:00,55.83,55.98,55.74,55.89,309773.0,52.1692,52.3094,52.0851,52.2253,309773.0
2018-05-25 12:30:00,55.89,56.12,55.88,56.05,321101.0,52.2253,52.4402,52.2159,52.3748,321101.0
2018-05-25 13:00:00,56.05,56.1,55.85,55.87,219393.0,52.3748,52.4215,52.1879,52.2066,219393.0
2018-05-25 13:30:00,55.87,55.87,55.66,55.82,424003.0,52.2066,52.2066,52.0104,52.1599,424003.0
2018-05-25 14:00:00,55.82,56.05,55.81,55.99,277069.0,52.1599,52.3748,52.1505,52.3187,277069.0
2018-05-25 14:30:00,55.99,56.0,55.9,55.95,342390.0,52.3187,52.3281,52.2346,52.2813,342390.0
2018-05-25 15:00:00,55.95,55.98,55.83,55.95,268258.0,52.2813,52.3094,52.1692,52.2813,268258.0
2018-05-25 15:30:00,55.95,55.98,55.84,55.88,894937.0,52.2813,52.3094,52.1786,52.2159,894937.0
2018-05-29 09:30:00,55.39,55.6,54.37,54.82,669466.0,51.7581,51.9543,50.8049,51.2254,669466.0
2018-05-29 10:00:00,54.82,55.12,54.63,55.05,599577.0,51.2254,51.5058,51.0479,51.4404,599577.0
2018-05-29 10:30:00,55.02,55.04,54.82,54.87,236087.0,51.4123,51.431,51.2254,51.2722,236087.0
2018-05-29 11:00:00,54.86,55.01,54.76,54.97,210685.0,51.2628,51.403,51.1694,51.3656,210685.0
2018-05-29 11:30:00,54.98,54.99,54.56,54.57,245434.0,51.3749,51.3843,50.9825,50.9918,245434.0
2018-05-29 12:00:00,54.56,54.6,54.26,54.32,258113.0,50.9825,51.0199,50.7022,50.7582,258113.0
2018-05-29 12:30:00,54.31,54.67,54.3,54.59,214046.0,50.7489,51.0853,50.7395,51.0105,214046.0
2018-05-29 13:00:00,54.59,54.59,54.33,54.37,186831.0,51.0105,51.0105,50.7676,50.8049,186831.0
2018-05-29 13:30:00,54.38,54.4,54.23,54.3,200654.0,50.8143,50.833,50.6741,50.7395,200654.0
2018-05-29 14:00:00,54.3,54.3,54.08,54.18,202219.0,50.7395,50.7395,50.534,50.6274,202219.0
2018-05-29 14:30:00,54.19,54.23,54.03,54.04,195519.0,50.6367,50.6741,50.4872,50.4966,195519.0
2018-05-29 15:00:00,54.04,54.1,53.82,53.86,691023.0,50.4966,50.5526,50.291,50.3284,691023.0
2018-05-29 15:30:00,53.86,54.26,53.82,54.22,1120094.0,50.3284,50.7022,50.291,50.6648,1120094.0
2018-05-30 09:30:00,54.55,54.71,54.08,54.08,436317.0,50.9731,51.1226,50.534,50.534,436317.0
2018-05-30 10:00:00,54.08,54.27,54.01,54.12,322934.0,50.534,50.7115,50.4685,50.5713,322934.0
2018-05-30 10:30:00,54.13,54.17,53.87,53.93,321473.0,50.5807,50.6181,50.3377,50.3938,321473.0
2018-05-30 11:00:00,53.94,53.94,53.67,53.77,273027.0,50.4031,50.4031,50.1508,50.2443,273027.0
2018-05-30 11:30:00,53.78,54.07,53.75,54.01,231915.0,50.2536,50.5246,50.2256,50.4685,231915.0
2018-05-30 12:00:00,54.01,54.3,54.01,54.21,247848.0,50.4685,50.7395,50.4685,50.6554,247848.0
2018-05-30 12:30:00,54.19,54.21,53.97,54.01,152626.0,50.6367,50.6554,50.4312,50.4685,152626.0
2018-05-30 13:00:00,54.0,54.21,54.0,54.18,248516.0,50.4592,50.6554,50.4592,50.6274,248516.0
2018-05-30 13:30:00,54.19,54.33,54.18,54.33,157331.0,50.6367,50.7676,50.6274,50.7676,157331.0
2018-05-30 14:00:00,54.34,54.37,54.31,54.32,176576.0,50.7769,50.8049,50.7489,50.7582,176576.0
2018-05-30 14:30:00,54.32,54.42,54.3,54.35,119689.0,50.7582,50.8517,50.7395,50.7863,119689.0
2018-05-30 15:00:00,54.35,54.38,54.24,54.26,134093.0,50.7863,50.8143,50.6835,50.7022,134093.0
2018-05-30 15:30:00,54.25,54.36,54.22,54.32,536280.0,50.6928,50.7956,50.6648,50.7582,536280.0
2018-05-31 09:30:00,54.42,54.55,54.16,54.26,429893.0,50.8517,50.9731,50.6087,50.7022,429893.0
2018-05-31 10:00:00,54.27,54.84,54.03,54.51,771544.0,50.7115,51.2441,50.4872,50.9358,771544.0
2018-05-31 10:30:00,54.53,54.55,54.29,54.34,304634.0,50.9544,50.9731,50.7302,50.7769,304634.0
2018-05-31 11:00:00,54.34,54.34,53.94,54.24,382197.0,50.7769,50.7769,50.4031,50.6835,382197.0
2018-05-31 11:30:00,54.25,54.34,54.14,54.23,248857.0,50.6928,50.7769,50.59,50.6741,248857.0
2018-05-31 12:00:00,54.21,54.26,54.13,54.14,269381.0,50.6554,50.7022,50.5807,50.59,269381.0
2018-05-31 12:30:00,54.14,54.24,54.03,54.23,110029.0,50.59,50.6835,50.4872,50.6741,110029.0
2018-05-31 13:00:00,54.23,54.26,54.09,54.14,101273.0,50.6741,50.7022,50.5433,50.59,101273.0
2018-05-31 13:30:00,54.14,54.18,53.98,54.01,195291.0,50.59,50.6274,50.4405,50.4685,195291.0
2018-05-31 14:00:00,54.01,54.15,53.94,54.11,183290.0,50.4685,50.5994,50.4031,50.562,183290.0
2018-05-31 14:30:00,54.11,54.13,53.94,54.09,181553.0,50.562,50.5807,50.4031,50.5433,181553.0
2018-05-31 15:00:00,54.1,54.29,54.09,54.18,205139.0,50.5526,50.7302,50.5433,50.6274,205139.0
2018-05-31 15:30:00,54.18,54.18,53.95,54.05,603562.0,50.6274,50.6274,50.4125,50.5059,603562.0
2018-06-01 09:30:00,54.42,54.7,54.07,54.61,522652.0,50.8517,51.1133,50.5246,51.0292,522652.0
2018-06-01 10:00:00,54.62,54.73,54.32,54.44,283634.0,51.0385,51.1413,50.7582,50.8703,283634.0
2018-06-01 10:30:00,54.44,54.65,54.43,54.6,320151.0,50.8703,51.0666,50.861,51.0199,320151.0
2018-06-01 11:00:00,54.6,54.62,54.28,54.41,314601.0,51.0199,51.0385,50.7208,50.8423,314601.0
2018-06-01 11:30:00,54.39,54.52,54.26,54.35,274546.0,50.8236,50.9451,50.7022,50.7863,274546.0
2018-06-01 12:00:00,54.35,54.42,54.26,54.32,143306.0,50.7863,50.8517,50.7022,50.7582,143306.0
2018-06-01 12:30:00,54.33,54.5,54.3,54.49,172881.0,50.7676,50.9264,50.7395,50.9171,172881.0
2018-06-01 13:00:00,54.5,54.6,54.49,54.55,170747.0,50.9264,51.0199,50.9171,50.9731,170747.0
2018-06-01 13:30:00,54.56,54.61,54.37,54.41,183185.0,50.9825,51.0292,50.8049,50.8423,183185.0
2018-06-01 14:00:00,54.42,54.45,54.29,54.39,176259.0,50.8517,50.8797,50.7302,50.8236,176259.0
2018-06-01 14:30:00,54.39,54.46,54.35,54.38,189154.0,50.8236,50.889,50.7863,50.8143,189154.0
2018-06-01 15:00:00,54.37,54.4,54.2,54.35,184381.0,50.8049,50.833,50.6461,50.7863,184381.0
2018-06-01 15:30:00,54.34,54.43,54.32,54.42,557981.0,50.7769,50.861,50.7582,50.8517,557981.0
2018-06-04 09:30:00,54.78,55.16,54.45,55.02,516530.0,51.1881,51.5431,50.8797,51.4123,516530.0
2018-06-04 10:00:00,55.03,55.31,54.94,55.24,302876.0,51.4217,51.6833,51.3376,51.6179,302876.0
2018-06-04 10:30:00,55.23,55.35,55.11,55.23,353026.0,51.6085,51.7207,51.4964,51.6085,353026.0
2018-06-04 11:00:00,55.23,55.43,55.21,55.41,241664.0,51.6085,51.7954,51.5899,51.7767,241664.0
2018-06-04 11:30:00,55.41,55.42,55.13,55.2,185254.0,51.7767,51.7861,51.5151,51.5805,185254.0
2018-06-04 12:00:00,55.21,55.32,55.17,55.28,172921.0,51.5899,51.6926,51.5525,51.6553,172921.0
2018-06-04 12:30:00,55.29,55.35,55.22,55.26,146395.0,51.6646,51.7207,51.5992,51.6366,146395.0
2018-06-04 13:00:00,55.25,55.26,55.03,55.07,146800.0,51.6272,51.6366,51.4217,51.459,146800.0
2018-06-04 13:30:00,55.07,55.19,54.99,55.11,169095.0,51.459,51.5712,51.3843,51.4964,169095.0
2018-06-04 14:00:00,55.12,55.19,55.08,55.09,126295.0,51.5058,51.5712,51.4684,51.4777,126295.0
2018-06-04 14:30:00,55.09,55.15,55.0,55.08,210286.0,51.4777,51.5338,51.3936,51.4684,210286.0
2018-06-04 15:00:00,55.08,55.14,55.04,55.1,210954.0,51.4684,51.5244,51.431,51.4871,210954.0
2018-06-04 15:30:00,55.09,55.27,55.04,55.2,859192.0,51.4777,51.6459,51.431,51.5805,859192.0
2018-06-05 09:30:00,54.96,55.0,54.38,54.59,413368.0,51.3563,51.3936,50.8143,51.0105,413368.0
2018-06-05 10:00:00,54.61,54.64,54.38,54.48,273005.0,51.0292,51.0572,50.8143,50.9077,273005.0
2018-06-05 10:30:00,54.49,54.6,54.33,54.45,248998.0,50.9171,51.0199,50.7676,50.8797,248998.0
2018-06-05 11:00:00,54.45,54.55,54.38,54.49,286154.0,50.8797,50.9731,50.8143,50.9171,286154.0
2018-06-05 11:30:00,54.49,54.5,54.28,54.4,233499.0,50.9171,50.9264,50.7208,50.833,233499.0
2018-06-05 12:00:00,54.4,54.56,54.4,54.46,178242.0,50.833,50.9825,50.833,50.889,178242.0
2018-06-05 12:30:00,54.47,54.56,54.45,54.51,151964.0,50.8984,50.9825,50.8797,50.9358,151964.0
2018-06-05 13:00:00,54.52,54.71,54.52,54.7,190351.0,50.9451,51.1226,50.9451,51.1133,190351.0
2018-06-05 13:30:00,54.69,54.89,54.68,54.83,170656.0,51.104,51.2908,51.0946,51.2348,170656.0
2018-06-05 14:00:00,54.83,54.84,54.67,54.72,256311.0,51.2348,51.2441,51.0853,51.132,256311.0
2018-06-05 14:30:00,54.72,54.79,54.69,54.78,163772.0,51.132,51.1974,51.104,51.1881,163772.0
2018-06-05 15:00:00,54.77,54.78,54.64,54.65,180580.0,51.1787,51.1881,51.0572,51.0666,180580.0
2018-06-05 15:30:00,54.64,54.73,54.61,54.68,850144.0,51.0572,51.1413,51.0292,51.0946,850144.0
2018-06-06 09:30:00,53.2,53.63,52.72,52.89,2523594.0,49.7117,50.1135,49.2631,49.422,2523594.0
2018-06-06 10:00:00,52.89,53.22,52.63,52.89,1281313.0,49.422,49.7303,49.179,49.422,1281313.0
2018-06-06 10:30:00,52.89,53.7,52.88,53.66,1020394.0,49.422,50.1789,49.4126,50.1415,1020394.0
2018-06-06 11:00:00,53.65,53.7,53.19,53.3,663540.0,50.1321,50.1789,49.7023,49.8051,663540.0
2018-06-06 11:30:00,53.3,53.74,53.3,53.65,435676.0,49.8051,50.2162,49.8051,50.1321,435676.0
2018-06-06 12:00:00,53.65,53.91,53.63,53.85,262817.0,50.1321,50.3751,50.1135,50.319,262817.0
2018-06-06 12:30:00,53.86,53.93,53.76,53.81,291633.0,50.3284,50.3938,50.2349,50.2817,291633.0
2018-06-06 13:00:00,53.81,53.88,53.79,53.87,204195.0,50.2817,50.3471,50.263,50.3377,204195.0
2018-06-06 13:30:00,53.86,53.89,53.82,53.85,156745.0,50.3284,50.3564,50.291,50.319,156745.0
2018-06-06 14:00:00,53.85,54.06,53.84,54.05,256711.0,50.319,50.5153,50.3097,50.5059,256711.0
2018-06-06 14:30:00,54.05,54.13,53.96,54.08,318674.0,50.5059,50.5807,50.4218,50.534,318674.0
2018-06-06 15:00:00,54.08,54.31,54.07,54.22,455148.0,50.534,50.7489,50.5246,50.6648,455148.0
2018-06-06 15:30:00,54.23,54.25,54.02,54.16,828962.0,50.6741,50.6928,50.4779,50.6087,828962.0
2018-06-07 09:30:00,53.91,54.07,53.59,53.66,560205.0,50.3751,50.5246,50.0761,50.1415,560205.0
2018-06-07 10:00:00,53.66,53.73,53.33,53.34,473492.0,50.1415,50.2069,49.8331,49.8425,473492.0
2018-06-07 10:30:00,53.33,53.48,53.21,53.22,414065.0,49.8331,49.9733,49.721,49.7303,414065.0
2018-06-07 11:00:00,53.24,53.32,53.18,53.24,356609.0,49.749,49.8238,49.693,49.749,356609.0
2018-06-07 11:30:00,53.25,53.37,53.18,53.36,322239.0,49.7584,49.8705,49.693,49.8612,322239.0
2018-06-07 12:00:00,53.36,53.42,53.28,53.38,194399.0,49.8612,49.9172,49.7864,49.8799,194399.0
2018-06-07 12:30:00,53.38,53.38,53.11,53.16,304528.0,49.8799,49.8799,49.6276,49.6743,304528.0
2018-06-07 13:00:00,53.16,53.16,52.96,52.96,550514.0,49.6743,49.6743,49.4874,49.4874,550514.0
2018-06-07 13:30:00,52.97,53.01,52.88,52.98,335380.0,49.4967,49.5341,49.4126,49.5061,335380.0
2018-06-07 14:00:00,52.99,53.08,52.92,53.01,355502.0,49.5154,49.5995,49.45,49.5341,355502.0
2018-06-07 14:30:00,53.01,53.31,52.99,53.3,353354.0,49.5341,49.8144,49.5154,49.8051,353354.0
2018-06-07 15:00:00,53.3,53.4,53.28,53.33,422060.0,49.8051,49.8985,49.7864,49.8331,422060.0
2018-06-07 15:30:00,53.33,53.52,53.3,53.46,899171.0,49.8331,50.0107,49.8051,49.9546,899171.0
2018-06-08 09:30:00,53.06,53.5,53.06,53.28,455086.0,49.5808,49.992,49.5808,49.7864,455086.0
2018-06-08 10:00:00,53.28,53.33,53.15,53.22,335590.0,49.7864,49.8331,49.6649,49.7303,335590.0
2018-06-08 10:30:00,53.22,53.32,53.12,53.24,293900.0,49.7303,49.8238,49.6369,49.749,293900.0
2018-06-08 11:00:00,53.23,53.42,53.21,53.28,239360.0,49.7397,49.9172,49.721,49.7864,239360.0
2018-06-08 11:30:00,53.27,53.48,53.18,53.46,238770.0,49.7771,49.9733,49.693,49.9546,238770.0
2018-06-08 12:00:00,53.47,53.6,53.45,53.6,207168.0,49.964,50.0854,49.9453,50.0854,207168.0
2018-06-08 12:30:00,53.59,53.68,53.55,53.61,387160.0,50.0761,50.1602,50.0387,50.0948,387160.0
2018-06-08 13:00:00,53.6,53.65,53.48,53.65,195986.0,50.0854,50.1321,49.9733,50.1321,195986.0
2018-06-08 13:30:00,53.65,53.72,53.53,53.6,219791.0,50.1321,50.1976,50.02,50.0854,219791.0
2018-06-08 14:00:00,53.6,53.66,53.55,53.63,184330.0,50.0854,50.1415,50.0387,50.1135,184330.0
2018-06-08 14:30:00,53.63,53.81,53.62,53.74,399658.0,50.1135,50.2817,50.1041,50.2162,399658.0
2018-06-08 15:00:00,53.75,53.91,53.73,53.9,348334.0,50.2256,50.3751,50.2069,50.3658,348334.0
2018-06-08 15:30:00,53.9,54.14,53.89,54.09,1343619.0,50.3658,50.59,50.3564,50.5433,1343619.0
2018-06-11 09:30:00,54.39,55.63,54.24,55.35,977045.0,50.8236,51.9823,50.6835,51.7207,977045.0
2018-06-11 10:00:00,55.35,55.84,55.19,55.48,776201.0,51.7207,52.1786,51.5712,51.8422,776201.0
2018-06-11 10:30:00,55.49,55.53,55.02,55.03,491167.0,51.8515,51.8889,51.4123,51.4217,491167.0
2018-06-11 11:00:00,55.04,55.15,54.86,54.89,466839.0,51.431,51.5338,51.2628,51.2908,466839.0
2018-06-11 11:30:00,54.9,55.16,54.8,55.12,364328.0,51.3002,51.5431,51.2067,51.5058,364328.0
2018-06-11 12:00:00,55.12,55.22,55.09,55.11,128700.0,51.5058,51.5992,51.4777,51.4964,128700.0
2018-06-11 12:30:00,55.12,55.13,54.9,54.93,162102.0,51.5058,51.5151,51.3002,51.3282,162102.0
2018-06-11 13:00:00,54.93,55.0,54.84,54.85,146182.0,51.3282,51.3936,51.2441,51.2535,146182.0
2018-06-11 13:30:00,54.85,54.95,54.79,54.89,149092.0,51.2535,51.3469,51.1974,51.2908,149092.0
2018-06-11 14:00:00,54.9,54.95,54.85,54.9,129400.0,51.3002,51.3469,51.2535,51.3002,129400.0
2018-06-11 14:30:00,54.91,54.95,54.86,54.94,149910.0,51.3095,51.3469,51.2628,51.3376,149910.0
2018-06-11 15:00:00,54.94,55.07,54.93,55.06,217632.0,51.3376,51.459,51.3282,51.4497,217632.0
2018-06-11 15:30:00,55.05,55.08,54.87,54.9,866144.0,51.4404,51.4684,51.2722,51.3002,866144.0
2018-06-12 09:30:00,54.84,54.84,53.98,54.2,784059.0,51.2441,51.2441,50.4405,50.6461,784059.0
2018-06-12 10:00:00,54.2,54.48,54.09,54.48,420538.0,50.6461,50.9077,50.5433,50.9077,420538.0
2018-06-12 10:30:00,54.47,54.58,54.4,54.43,245494.0,50.8984,51.0012,50.833,50.861,245494.0
2018-06-12 11:00:00,54.43,54.64,54.43,54.51,217149.0,50.861,51.0572,50.861,50.9358,217149.0
2018-06-12 11:30:00,54.51,54.56,54.38,54.48,237809.0,50.9358,50.9825,50.8143,50.9077,237809.0
2018-06-12 12:00:00,54.47,54.55,54.43,54.5,155004.0,50.8984,50.9731,50.861,50.9264,155004.0
2018-06-12 12:30:00,54.51,54.58,54.48,54.58,120058.0,50.9358,51.0012,50.9077,51.0012,120058.0
2018-06-12 13:00:00,54.58,54.58,54.47,54.47,198423.0,51.0012,51.0012,50.8984,50.8984,198423.0
2018-06-12 13:30:00,54.47,54.55,54.4,54.47,182665.0,50.8984,50.9731,50.833,50.8984,182665.0
2018-06-12 14:00:00,54.47,54.53,54.39,54.4,245704.0,50.8984,50.9544,50.8236,50.833,245704.0
2018-06-12 14:30:00,54.4,54.42,54.3,54.31,193617.0,50.833,50.8517,50.7395,50.7489,193617.0
2018-06-12 15:00:00,54.3,54.42,54.28,54.41,187084.0,50.7395,50.8517,50.7208,50.8423,187084.0
2018-06-12 15:30:00,54.42,54.62,54.4,54.55,970010.0,50.8517,51.0385,50.833,50.9731,970010.0
2018-06-13 09:30:00,54.63,54.75,54.38,54.61,332852.0,51.0479,51.16,50.8143,51.0292,332852.0
2018-06-13 10:00:00,54.63,55.07,54.63,54.7,291800.0,51.0479,51.459,51.0479,51.1133,291800.0
2018-06-13 10:30:00,54.71,54.74,54.55,54.64,158148.0,51.1226,51.1507,50.9731,51.0572,158148.0
2018-06-13 11:00:00,54.64,54.7,54.57,54.65,114124.0,51.0572,51.1133,50.9918,51.0666,114124.0
2018-06-13 11:30:00,54.66,54.85,54.62,54.82,148932.0,51.0759,51.2535,51.0385,51.2254,148932.0
2018-06-13 12:00:00,54.82,54.83,54.69,54.73,135698.0,51.2254,51.2348,51.104,51.1413,135698.0
2018-06-13 12:30:00,54.73,54.8,54.64,54.64,125186.0,51.1413,51.2067,51.0572,51.0572,125186.0
2018-06-13 13:00:00,54.65,54.75,54.62,54.73,114400.0,51.0666,51.16,51.0385,51.1413,114400.0
2018-06-13 13:30:00,54.73,54.78,54.69,54.73,104247.0,51.1413,51.1881,51.104,51.1413,104247.0
2018-06-13 14:00:00,54.73,54.76,54.46,54.5,234650.0,51.1413,51.1694,50.889,50.9264,234650.0
2018-06-13 14:30:00,54.5,54.74,54.46,54.61,190984.0,50.9264,51.1507,50.889,51.0292,190984.0
2018-06-13 15:00:00,54.61,54.74,54.6,54.64,188244.0,51.0292,51.1507,51.0199,51.0572,188244.0
2018-06-13 15:30:00,54.65,54.71,54.58,54.64,785847.0,51.0666,51.1226,51.0012,51.0572,785847.0
2018-06-14 09:30:00,54.78,55.27,54.61,55.21,346374.0,51.1881,51.6459,51.0292,51.5899,346374.0
2018-06-14 10:00:00,55.22,55.5,55.02,55.06,493807.0,51.5992,51.8608,51.4123,51.4497,493807.0
2018-06-14 10:30:00,55.07,55.14,54.96,54.97,385829.0,51.459,51.5244,51.3563,51.3656,385829.0
2018-06-14 11:00:00,54.97,55.1,54.81,54.84,326030.0,51.3656,51.4871,51.2161,51.2441,326030.0
2018-06-14 11:30:00,54.83,54.99,54.76,54.94,210304.0,51.2348,51.3843,51.1694,51.3376,210304.0
2018-06-14 12:00:00,54.95,55.01,54.92,54.94,138709.0,51.3469,51.403,51.3189,51.3376,138709.0
2018-06-14 12:30:00,54.94,54.95,54.76,54.78,100465.0,51.3376,51.3469,51.1694,51.1881,100465.0
2018-06-14 13:00:00,54.78,54.99,54.78,54.96,125477.0,51.1881,51.3843,51.1881,51.3563,125477.0
2018-06-14 13:30:00,54.97,54.99,54.94,54.95,105970.0,51.3656,51.3843,51.3376,51.3469,105970.0
2018-06-14 14:00:00,54.94,55.0,54.9,55.0,306918.0,51.3376,51.3936,51.3002,51.3936,306918.0
2018-06-14 14:30:00,55.0,55.02,54.85,54.89,189442.0,51.3936,51.4123,51.2535,51.2908,189442.0
2018-06-14 15:00:00,54.89,54.93,54.84,54.91,283710.0,51.2908,51.3282,51.2441,51.3095,283710.0
2018-06-14 15:30:00,54.92,54.97,54.83,54.9,670371.0,51.3189,51.3656,51.2348,51.3002,670371.0
2018-06-15 09:30:00,54.65,54.67,54.12,54.5,858698.0,51.0666,51.0853,50.5713,50.9264,858698.0
2018-06-15 10:00:00,54.5,54.78,54.45,54.52,370643.0,50.9264,51.1881,50.8797,50.9451,370643.0
2018-06-15 10:30:00,54.5,54.73,54.25,54.67,414065.0,50.9264,51.1413,50.6928,51.0853,414065.0
2018-06-15 11:00:00,54.67,54.73,54.57,54.62,267528.0,51.0853,51.1413,50.9918,51.0385,267528.0
2018-06-15 11:30:00,54.62,54.65,54.48,54.5,381153.0,51.0385,51.0666,50.9077,50.9264,381153.0
2018-06-15 12:00:00,54.5,54.51,54.33,54.41,184155.0,50.9264,50.9358,50.7676,50.8423,184155.0
2018-06-15 12:30:00,54.4,54.61,54.39,54.59,182867.0,50.833,51.0292,50.8236,51.0105,182867.0
2018-06-15 13:00:00,54.58,54.82,54.57,54.78,179407.0,51.0012,51.2254,50.9918,51.1881,179407.0
2018-06-15 13:30:00,54.79,54.83,54.7,54.71,116166.0,51.1974,51.2348,51.1133,51.1226,116166.0
2018-06-15 14:00:00,54.72,55.07,54.71,55.05,184032.0,51.132,51.459,51.1226,51.4404,184032.0
2018-06-15 14:30:00,55.06,55.15,54.96,54.98,164890.0,51.4497,51.5338,51.3563,51.3749,164890.0
2018-06-15 15:00:00,54.98,55.04,54.93,55.03,148660.0,51.3749,51.431,51.3282,51.4217,148660.0
2018-06-15 15:30:00,55.03,55.18,55.0,55.17,1375661.0,51.4217,51.5618,51.3936,51.5525,1375661.0
2018-06-18 09:30:00,54.73,54.85,54.3,54.62,607887.0,51.1413,51.2535,50.7395,51.0385,607887.0
2018-06-18 10:00:00,54.62,54.88,54.47,54.8,504524.0,51.0385,51.2815,50.8984,51.2067,504524.0
2018-06-18 10:30:00,54.8,54.98,54.75,54.87,225285.0,51.2067,51.3749,51.16,51.2722,225285.0
2018-06-18 11:00:00,54.88,55.06,54.85,54.91,291018.0,51.2815,51.4497,51.2535,51.3095,291018.0
2018-06-18 11:30:00,54.92,54.98,54.82,54.86,278551.0,51.3189,51.3749,51.2254,51.2628,278551.0
2018-06-18 12:00:00,54.85,54.89,54.67,54.73,160151.0,51.2535,51.2908,51.0853,51.1413,160151.0
2018-06-18 12:30:00,54.72,54.87,54.7,54.86,117731.0,51.132,51.2722,51.1133,51.2628,117731.0
2018-06-18 13:00:00,54.86,54.89,54.79,54.85,137180.0,51.2628,51.2908,51.1974,51.2535,137180.0
2018-06-18 13:30:00,54.86,54.93,54.75,54.79,117398.0,51.2628,51.3282,51.16,51.1974,117398.0
2018-06-18 14:00:00,54.79,54.97,54.7,54.94,130631.0,51.1974,51.3656,51.1133,51.3376,130631.0
2018-06-18 14:30:00,54.94,55.01,54.89,54.9,195474.0,51.3376,51.403,51.2908,51.3002,195474.0
2018-06-18 15:00:00,54.9,54.96,54.88,54.89,181590.0,51.3002,51.3563,51.2815,51.2908,181590.0
2018-06-18 15:30:00,54.89,54.9,54.75,54.8,713363.0,51.2908,51.3002,51.16,51.2067,713363.0
2018-06-19 09:30:00,54.33,54.44,53.63,53.64,604752.0,50.7676,50.8703,50.1135,50.1228,604752.0
2018-06-19 10:00:00,53.63,53.73,53.32,53.47,430531.0,50.1135,50.2069,49.8238,49.964,430531.0
2018-06-19 10:30:00,53.47,53.71,53.42,53.43,446924.0,49.964,50.1882,49.9172,49.9266,446924.0
2018-06-19 11:00:00,53.43,53.57,53.39,53.54,331822.0,49.9266,50.0574,49.8892,50.0294,331822.0
2018-06-19 11:30:00,53.54,53.8,53.49,53.75,251796.0,50.0294,50.2723,49.9826,50.2256,251796.0
2018-06-19 12:00:00,53.76,53.8,53.64,53.7,132759.0,50.2349,50.2723,50.1228,50.1789,132759.0
2018-06-19 12:30:00,53.7,53.7,53.49,53.57,301401.0,50.1789,50.1789,49.9826,50.0574,301401.0
2018-06-19 13:00:00,53.56,53.58,53.45,53.46,186996.0,50.0481,50.0667,49.9453,49.9546,186996.0
2018-06-19 13:30:00,53.47,53.6,53.36,53.52,180831.0,49.964,50.0854,49.8612,50.0107,180831.0
2018-06-19 14:00:00,53.52,53.68,53.51,53.59,187770.0,50.0107,50.1602,50.0013,50.0761,187770.0
2018-06-19 14:30:00,53.59,53.71,53.55,53.67,187202.0,50.0761,50.1882,50.0387,50.1508,187202.0
2018-06-19 15:00:00,53.67,53.73,53.63,53.7,272015.0,50.1508,50.2069,50.1135,50.1789,272015.0
2018-06-19 15:30:00,53.7,53.81,53.69,53.78,656765.0,50.1789,50.2817,50.1695,50.2536,656765.0
2018-06-20 09:30:00,54.0,54.07,53.71,54.04,334376.0,50.4592,50.5246,50.1882,50.4966,334376.0
2018-06-20 10:00:00,54.05,54.11,53.95,54.04,244513.0,50.5059,50.562,50.4125,50.4966,244513.0
2018-06-20 10:30:00,54.04,54.41,53.99,54.34,328641.0,50.4966,50.8423,50.4499,50.7769,328641.0
2018-06-20 11:00:00,54.35,54.59,54.15,54.54,460788.0,50.7863,51.0105,50.5994,50.9638,460788.0
2018-06-20 11:30:00,54.55,54.55,54.36,54.46,297342.0,50.9731,50.9731,50.7956,50.889,297342.0
2018-06-20 12:00:00,54.46,54.48,54.36,54.39,173704.0,50.889,50.9077,50.7956,50.8236,173704.0
2018-06-20 12:30:00,54.39,54.41,54.27,54.28,172697.0,50.8236,50.8423,50.7115,50.7208,172697.0
2018-06-20 13:00:00,54.28,54.28,54.18,54.23,156068.0,50.7208,50.7208,50.6274,50.6741,156068.0
2018-06-20 13:30:00,54.23,54.24,54.05,54.08,157159.0,50.6741,50.6835,50.5059,50.534,157159.0
2018-06-20 14:00:00,54.08,54.22,54.06,54.08,177732.0,50.534,50.6648,50.5153,50.534,177732.0
2018-06-20 14:30:00,54.08,54.1,53.96,53.98,183560.0,50.534,50.5526,50.4218,50.4405,183560.0
2018-06-20 15:00:00,53.98,54.01,53.91,53.96,225799.0,50.4405,50.4685,50.3751,50.4218,225799.0
2018-06-20 15:30:00,53.97,53.97,53.83,53.85,659999.0,50.4312,50.4312,50.3003,50.319,659999.0
2018-06-21 09:30:00,53.8,54.31,53.77,54.0,417967.0,50.2723,50.7489,50.2443,50.4592,417967.0
2018-06-21 10:00:00,54.0,54.05,53.4,53.6,440283.0,50.4592,50.5059,49.8985,50.0854,440283.0
2018-06-21 10:30:00,53.61,53.79,53.57,53.73,230737.0,50.0948,50.263,50.0574,50.2069,230737.0
2018-06-21 11:00:00,53.73,53.94,53.69,53.78,186995.0,50.2069,50.4031,50.1695,50.2536,186995.0
2018-06-21 11:30:00,53.79,54.0,53.79,53.94,162713.0,50.263,50.4592,50.263,50.4031,162713.0
2018-06-21 12:00:00,53.95,54.0,53.81,53.99,110449.0,50.4125,50.4592,50.2817,50.4499,110449.0
2018-06-21 12:30:00,54.0,54.21,53.98,54.05,123334.0,50.4592,50.6554,50.4405,50.5059,123334.0
2018-06-21 13:00:00,54.05,54.06,53.97,54.01,144102.0,50.5059,50.5153,50.4312,50.4685,144102.0
2018-06-21 13:30:00,54.02,54.03,53.94,54.02,162345.0,50.4779,50.4872,50.4031,50.4779,162345.0
2018-06-21 14:00:00,54.02,54.05,53.94,54.02,160970.0,50.4779,50.5059,50.4031,50.4779,160970.0
2018-06-21 14:30:00,54.02,54.03,53.86,53.87,146206.0,50.4779,50.4872,50.3284,50.3377,146206.0
2018-06-21 15:00:00,53.87,53.92,53.71,53.88,379180.0,50.3377,50.3844,50.1882,50.3471,379180.0
2018-06-21 15:30:00,53.88,53.88,53.61,53.73,804486.0,50.3471,50.3471,50.0948,50.2069,804486.0
2018-06-22 09:30:00,53.53,53.99,53.33,53.41,956280.0,50.02,50.4499,49.8331,49.9079,956280.0
2018-06-22 10:00:00,53.41,53.58,53.16,53.22,588990.0,49.9079,50.0667,49.6743,49.7303,588990.0
2018-06-22 10:30:00,53.23,53.27,52.8,52.92,577793.0,49.7397,49.7771,49.3379,49.45,577793.0
2018-06-22 11:00:00,52.92,52.93,52.65,52.86,548951.0,49.45,49.4594,49.1977,49.394,548951.0
2018-06-22 11:30:00,52.87,53.04,52.7,52.71,425519.0,49.4033,49.5621,49.2444,49.2538,425519.0
2018-06-22 12:00:00,52.71,52.83,52.55,52.62,310104.0,49.2538,49.3659,49.1043,49.1697,310104.0
2018-06-22 12:30:00,52.61,52.63,52.47,52.57,313700.0,49.1603,49.179,49.0295,49.123,313700.0
2018-06-22 13:00:00,52.57,52.58,52.46,52.5,350739.0,49.123,49.1323,49.0202,49.0576,350739.0
2018-06-22 13:30:00,52.51,52.66,52.47,52.51,301213.0,49.0669,49.2071,49.0295,49.0669,301213.0
2018-06-22 14:00:00,52.51,52.59,52.42,52.45,324493.0,49.0669,49.1417,48.9828,49.0108,324493.0
2018-06-22 14:30:00,52.45,52.73,52.44,52.73,385632.0,49.0108,49.2725,49.0015,49.2725,385632.0
2018-06-22 15:00:00,52.73,52.75,52.6,52.61,473509.0,49.2725,49.2912,49.151,49.1603,473509.0
2018-06-22 15:30:00,52.62,52.94,52.61,52.71,1753091.0,49.1697,49.4687,49.1603,49.2538,1753091.0
2018-06-25 09:30:00,52.28,52.6,51.94,51.98,392449.0,48.852,49.151,48.5343,48.5717,392449.0
2018-06-25 10:00:00,52.0,52.03,51.72,51.86,476385.0,48.5903,48.6184,48.3287,48.4595,476385.0
2018-06-25 10:30:00,51.86,51.92,51.64,51.7,387704.0,48.4595,48.5156,48.2539,48.31,387704.0
2018-06-25 11:00:00,51.69,51.78,51.2,51.27,399464.0,48.3007,48.3848,47.8428,47.9082,399464.0
2018-06-25 11:30:00,51.28,51.48,51.27,51.44,564749.0,47.9176,48.1044,47.9082,48.0671,564749.0
2018-06-25 12:00:00,51.43,51.45,50.92,51.25,422808.0,48.0577,48.0764,47.5812,47.8895,422808.0
2018-06-25 12:30:00,51.24,51.45,51.23,51.42,382136.0,47.8802,48.0764,47.8708,48.0484,382136.0
2018-06-25 13:00:00,51.42,51.44,51.24,51.31,267184.0,48.0484,48.0671,47.8802,47.9456,267184.0
2018-06-25 13:30:00,51.32,51.45,51.3,51.35,273954.0,47.9549,48.0764,47.9362,47.983,273954.0
2018-06-25 14:00:00,51.35,51.38,51.19,51.23,345417.0,47.983,48.011,47.8335,47.8708,345417.0
2018-06-25 14:30:00,51.23,51.27,50.71,50.87,458171.0,47.8708,47.9082,47.3849,47.5344,458171.0
2018-06-25 15:00:00,50.87,51.12,50.83,51.08,448739.0,47.5344,47.768,47.4971,47.7307,448739.0
2018-06-25 15:30:00,51.08,51.42,51.03,51.32,1156644.0,47.7307,48.0484,47.6839,47.9549,1156644.0
2018-06-26 09:30:00,51.53,51.62,51.12,51.31,477613.0,48.1512,48.2353,47.768,47.9456,477613.0
2018-06-26 10:00:00,51.31,51.5,51.14,51.19,334159.0,47.9456,48.1231,47.7867,47.8335,334159.0
2018-06-26 10:30:00,51.17,51.36,51.1,51.21,304924.0,47.8148,47.9923,47.7494,47.8521,304924.0
2018-06-26 11:00:00,51.2,51.28,51.06,51.07,293916.0,47.8428,47.9176,47.712,47.7213,293916.0
2018-06-26 11:30:00,51.07,51.12,50.91,51.05,326188.0,47.7213,47.768,47.5718,47.7026,326188.0
2018-06-26 12:00:00,51.06,51.19,51.05,51.12,290842.0,47.712,47.8335,47.7026,47.768,290842.0
2018-06-26 12:30:00,51.12,51.21,51.08,51.13,209486.0,47.768,47.8521,47.7307,47.7774,209486.0
2018-06-26 13:00:00,51.13,51.32,51.11,51.16,225739.0,47.7774,47.9549,47.7587,47.8054,225739.0
2018-06-26 13:30:00,51.16,51.26,51.07,51.26,150662.0,47.8054,47.8989,47.7213,47.8989,150662.0
2018-06-26 14:00:00,51.26,51.37,51.23,51.32,125933.0,47.8989,48.0017,47.8708,47.9549,125933.0
2018-06-26 14:30:00,51.31,51.42,51.25,51.28,171816.0,47.9456,48.0484,47.8895,47.9176,171816.0
2018-06-26 15:00:00,51.27,51.28,51.11,51.13,200817.0,47.9082,47.9176,47.7587,47.7774,200817.0
2018-06-26 15:30:00,51.14,51.25,51.05,51.08,745508.0,47.7867,47.8895,47.7026,47.7307,745508.0
2018-06-27 09:30:00,51.03,51.16,50.61,51.04,542138.0,47.6839,47.8054,47.2915,47.6933,542138.0
2018-06-27 10:00:00,51.04,51.18,50.91,51.07,413541.0,47.6933,47.8241,47.5718,47.7213,413541.0
2018-06-27 10:30:00,51.05,51.1,50.88,50.94,368487.0,47.7026,47.7494,47.5438,47.5998,368487.0
2018-06-27 11:00:00,50.93,50.98,50.62,50.62,347175.0,47.5905,47.6372,47.3008,47.3008,347175.0
2018-06-27 11:30:00,50.62,50.71,50.43,50.54,691203.0,47.3008,47.3849,47.1233,47.2261,691203.0
2018-06-27 12:00:00,50.54,50.66,50.5,50.51,256350.0,47.2261,47.3382,47.1887,47.198,256350.0
2018-06-27 12:30:00,50.51,50.72,50.45,50.57,425843.0,47.198,47.3943,47.142,47.2541,425843.0
2018-06-27 13:00:00,50.57,50.62,50.36,50.54,371912.0,47.2541,47.3008,47.0579,47.2261,371912.0
2018-06-27 13:30:00,50.54,50.58,50.3,50.39,262504.0,47.2261,47.2635,47.0018,47.0859,262504.0
2018-06-27 14:00:00,50.39,50.42,50.18,50.23,562066.0,47.0859,47.1139,46.8897,46.9364,562066.0
2018-06-27 14:30:00,50.22,50.29,49.92,49.95,638723.0,46.9271,46.9925,46.6467,46.6748,638723.0
2018-06-27 15:00:00,49.95,50.14,49.7,50.13,905931.0,46.6748,46.8523,46.4412,46.843,905931.0
2018-06-27 15:30:00,50.14,50.17,49.86,49.89,1633449.0,46.8523,46.8803,46.5907,46.6187,1633449.0
2018-06-28 09:30:00,49.82,49.82,49.31,49.39,620250.0,46.5533,46.5533,46.0767,46.1515,620250.0
2018-06-28 10:00:00,49.4,49.6,49.05,49.24,694815.0,46.1608,46.3477,45.8338,46.0113,694815.0
2018-06-28 10:30:00,49.22,49.43,49.07,49.38,455464.0,45.9926,46.1889,45.8525,46.1421,455464.0
2018-06-28 11:00:00,49.39,49.47,49.17,49.33,502335.0,46.1515,46.2262,45.9459,46.0954,502335.0
2018-06-28 11:30:00,49.34,49.44,49.25,49.44,519650.0,46.1048,46.1982,46.0207,46.1982,519650.0
2018-06-28 12:00:00,49.45,49.47,49.24,49.33,286727.0,46.2075,46.2262,46.0113,46.0954,286727.0
2018-06-28 12:30:00,49.33,49.52,49.32,49.5,282055.0,46.0954,46.273,46.0861,46.2543,282055.0
2018-06-28 13:00:00,49.49,49.56,49.39,49.51,217453.0,46.2449,46.3103,46.1515,46.2636,217453.0
2018-06-28 13:30:00,49.52,49.59,49.43,49.49,210257.0,46.273,46.3384,46.1889,46.2449,210257.0
2018-06-28 14:00:00,49.5,49.61,49.46,49.58,302140.0,46.2543,46.3571,46.2169,46.329,302140.0
2018-06-28 14:30:00,49.58,49.79,49.5,49.76,294473.0,46.329,46.5253,46.2543,46.4972,294473.0
2018-06-28 15:00:00,49.77,50.01,49.77,49.95,607651.0,46.5066,46.7308,46.5066,46.6748,607651.0
2018-06-28 15:30:00,49.96,49.96,49.75,49.8,817715.0,46.6841,46.6841,46.4879,46.5346,817715.0
2018-06-29 09:30:00,49.81,50.32,49.74,49.84,630000.0,46.5439,47.0205,46.4785,46.572,630000.0
2018-06-29 10:00:00,49.85,49.96,49.63,49.64,415890.0,46.5813,46.6841,46.3757,46.3851,415890.0
2018-06-29 10:30:00,49.65,50.07,49.56,50.01,376333.0,46.3944,46.7869,46.3103,46.7308,376333.0
2018-06-29 11:00:00,50.01,50.11,49.91,49.95,292432.0,46.7308,46.8243,46.6374,46.6748,292432.0
2018-06-29 11:30:00,49.96,50.14,49.9,50.05,329389.0,46.6841,46.8523,46.628,46.7682,329389.0
2018-06-29 12:00:00,50.05,50.05,49.86,49.88,253594.0,46.7682,46.7682,46.5907,46.6094,253594.0
2018-06-29 12:30:00,49.89,49.9,49.75,49.85,233953.0,46.6187,46.628,46.4879,46.5813,233953.0
2018-06-29 13:00:00,49.86,50.07,49.85,50.03,192727.0,46.5907,46.7869,46.5813,46.7495,192727.0
2018-06-29 13:30:00,50.03,50.04,49.85,49.86,333951.0,46.7495,46.7589,46.5813,46.5907,333951.0
2018-06-29 14:00:00,49.85,49.99,49.82,49.94,200786.0,46.5813,46.7121,46.5533,46.6654,200786.0
2018-06-29 14:30:00,49.94,49.95,49.78,49.9,236683.0,46.6654,46.6748,46.5159,46.628,236683.0
2018-06-29 15:00:00,49.91,49.99,49.75,49.85,284898.0,46.6374,46.7121,46.4879,46.5813,284898.0
2018-06-29 15:30:00,49.83,49.86,49.51,49.54,1149975.0,46.5626,46.5907,46.2636,46.2916,1149975.0
2018-07-02 09:30:00,49.25,49.6,48.9,49.04,880133.0,46.0207,46.3477,45.6936,45.8244,880133.0
2018-07-02 10:00:00,49.03,49.58,49.03,49.51,531584.0,45.8151,46.329,45.8151,46.2636,531584.0
2018-07-02 10:30:00,49.51,49.87,49.5,49.83,423625.0,46.2636,46.6,46.2543,46.5626,423625.0
2018-07-02 11:00:00,49.85,49.96,49.6,49.73,296010.0,46.5813,46.6841,46.3477,46.4692,296010.0
2018-07-02 11:30:00,49.73,49.85,49.62,49.73,287204.0,46.4692,46.5813,46.3664,46.4692,287204.0
2018-07-02 12:00:00,49.73,49.76,49.58,49.69,195632.0,46.4692,46.4972,46.329,46.4318,195632.0
2018-07-02 12:30:00,49.69,49.85,49.65,49.8,205955.0,46.4318,46.5813,46.3944,46.5346,205955.0
2018-07-02 13:00:00,49.8,49.91,49.79,49.8,291651.0,46.5346,46.6374,46.5253,46.5346,291651.0
2018-07-02 13:30:00,49.8,50.09,49.8,49.9,229070.0,46.5346,46.8056,46.5346,46.628,229070.0
2018-07-02 14:00:00,49.9,50.17,49.85,50.09,315952.0,46.628,46.8803,46.5813,46.8056,315952.0
2018-07-02 14:30:00,50.09,50.13,49.99,50.05,211993.0,46.8056,46.843,46.7121,46.7682,211993.0
2018-07-02 15:00:00,50.05,50.12,49.97,50.09,358594.0,46.7682,46.8336,46.6934,46.8056,358594.0
2018-07-02 15:30:00,50.1,50.12,49.91,49.94,1446446.0,46.8149,46.8336,46.6374,46.6654,1446446.0
2018-07-03 09:30:00,49.2,49.53,48.89,49.02,1129459.0,45.9739,46.2823,45.6843,45.8057,1129459.0
2018-07-03 10:00:00,49.02,49.18,48.94,49.11,939225.0,45.8057,45.9552,45.731,45.8898,939225.0
2018-07-03 10:30:00,49.11,49.4,49.03,49.1,557415.0,45.8898,46.1608,45.8151,45.8805,557415.0
2018-07-03 11:00:00,49.09,49.1,48.9,49.03,508338.0,45.8712,45.8805,45.6936,45.8151,508338.0
2018-07-03 11:30:00,49.04,49.09,48.91,48.99,503488.0,45.8244,45.8712,45.703,45.7777,503488.0
2018-07-03 12:00:00,48.99,49.08,48.95,48.98,439200.0,45.7777,45.8618,45.7403,45.7684,439200.0
2018-07-03 12:30:00,48.98,48.98,48.62,48.78,1228699.0,45.7684,45.7684,45.432,45.5815,1228699.0
2018-07-05 09:30:00,49.1,49.24,48.71,48.71,543778.0,45.8805,46.0113,45.5161,45.5161,543778.0
2018-07-05 10:00:00,48.72,48.85,48.52,48.77,440507.0,45.5254,45.6469,45.3385,45.5721,440507.0
2018-07-05 10:30:00,48.77,48.78,48.53,48.57,294111.0,45.5721,45.5815,45.3479,45.3852,294111.0
2018-07-05 11:00:00,48.56,48.9,48.55,48.89,382176.0,45.3759,45.6936,45.3666,45.6843,382176.0
2018-07-05 11:30:00,48.88,49.08,48.88,48.92,308391.0,45.6749,45.8618,45.6749,45.7123,308391.0
2018-07-05 12:00:00,48.91,49.07,48.9,48.96,220913.0,45.703,45.8525,45.6936,45.7497,220913.0
2018-07-05 12:30:00,48.95,48.96,48.87,48.93,174003.0,45.7403,45.7497,45.6656,45.7216,174003.0
2018-07-05 13:00:00,48.92,49.2,48.92,49.08,311702.0,45.7123,45.9739,45.7123,45.8618,311702.0
2018-07-05 13:30:00,49.08,49.24,49.05,49.15,297361.0,45.8618,46.0113,45.8338,45.9272,297361.0
2018-07-05 14:00:00,49.15,49.18,48.88,49.07,599885.0,45.9272,45.9552,45.6749,45.8525,599885.0
2018-07-05 14:30:00,49.07,49.22,49.06,49.2,340468.0,45.8525,45.9926,45.8431,45.9739,340468.0
2018-07-05 15:00:00,49.19,49.28,49.1,49.26,465998.0,45.9646,46.0487,45.8805,46.03,465998.0
2018-07-05 15:30:00,49.26,49.27,49.14,49.27,837328.0,46.03,46.0393,45.9179,46.0393,837328.0
2018-07-06 09:30:00,49.34,49.44,49.08,49.24,307272.0,46.1048,46.1982,45.8618,46.0113,307272.0
2018-07-06 10:00:00,49.23,49.42,49.15,49.38,464727.0,46.002,46.1795,45.9272,46.1421,464727.0
2018-07-06 10:30:00,49.39,49.51,49.33,49.38,253527.0,46.1515,46.2636,46.0954,46.1421,253527.0
2018-07-06 11:00:00,49.39,49.45,49.3,49.41,209621.0,46.1515,46.2075,46.0674,46.1702,209621.0
2018-07-06 11:30:00,49.4,49.46,49.35,49.42,285654.0,46.1608,46.2169,46.1141,46.1795,285654.0
2018-07-06 12:00:00,49.43,49.66,49.42,49.52,256405.0,46.1889,46.4038,46.1795,46.273,256405.0
2018-07-06 12:30:00,49.52,49.66,49.47,49.51,238567.0,46.273,46.4038,46.2262,46.2636,238567.0
2018-07-06 13:00:00,49.51,49.76,49.5,49.75,209581.0,46.2636,46.4972,46.2543,46.4879,209581.0
2018-07-06 13:30:00,49.75,49.78,49.62,49.66,181790.0,46.4879,46.5159,46.3664,46.4038,181790.0
2018-07-06 14:00:00,49.67,49.72,49.57,49.59,165173.0,46.4131,46.4598,46.3197,46.3384,165173.0
2018-07-06 14:30:00,49.58,49.73,49.58,49.68,228135.0,46.329,46.4692,46.329,46.4225,228135.0
2018-07-06 15:00:00,49.69,49.74,49.64,49.72,181874.0,46.4318,46.4785,46.3851,46.4598,181874.0
2018-07-06 15:30:00,49.72,49.73,49.56,49.59,651899.0,46.4598,46.4692,46.3103,46.3384,651899.0
2018-07-09 09:30:00,49.58,49.68,49.3,49.49,897321.0,46.329,46.4225,46.0674,46.2449,897321.0
2018-07-09 10:00:00,49.5,49.85,49.38,49.74,619272.0,46.2543,46.5813,46.1421,46.4785,619272.0
2018-07-09 10:30:00,49.74,50.1,49.72,50.05,581535.0,46.4785,46.8149,46.4598,46.7682,581535.0
2018-07-09 11:00:00,50.04,50.28,50.04,50.19,508838.0,46.7589,46.9831,46.7589,46.899,508838.0
2018-07-09 11:30:00,50.2,50.31,50.12,50.26,403025.0,46.9084,47.0112,46.8336,46.9644,403025.0
2018-07-09 12:00:00,50.26,50.5,50.2,50.47,410867.0,46.9644,47.1887,46.9084,47.1607,410867.0
2018-07-09 12:30:00,50.46,50.54,50.37,50.47,337739.0,47.1513,47.2261,47.0672,47.1607,337739.0
2018-07-09 13:00:00,50.47,50.56,50.42,50.47,268094.0,47.1607,47.2448,47.1139,47.1607,268094.0
2018-07-09 13:30:00,50.47,50.78,50.46,50.73,457536.0,47.1607,47.4503,47.1513,47.4036,457536.0
2018-07-09 14:00:00,50.72,50.73,50.54,50.55,321368.0,47.3943,47.4036,47.2261,47.2354,321368.0
2018-07-09 14:30:00,50.55,50.56,50.45,50.55,444781.0,47.2354,47.2448,47.142,47.2354,444781.0
2018-07-09 15:00:00,50.55,50.62,50.51,50.6,505208.0,47.2354,47.3008,47.198,47.2821,505208.0
2018-07-09 15:30:00,50.6,50.63,50.47,50.52,944463.0,47.2821,47.3102,47.1607,47.2074,944463.0
2018-07-10 09:30:00,50.61,50.61,49.64,49.94,637719.0,47.2915,47.2915,46.3851,46.6654,637719.0
2018-07-10 10:00:00,49.94,50.19,49.94,50.08,420768.0,46.6654,46.899,46.6654,46.7962,420768.0
2018-07-10 10:30:00,50.08,50.24,49.99,50.0,323475.0,46.7962,46.9457,46.7121,46.7215,323475.0
2018-07-10 11:00:00,50.0,50.03,49.61,49.64,504118.0,46.7215,46.7495,46.3571,46.3851,504118.0
2018-07-10 11:30:00,49.65,49.88,49.65,49.82,564687.0,46.3944,46.6094,46.3944,46.5533,564687.0
2018-07-10 12:00:00,49.83,49.97,49.8,49.93,333527.0,46.5626,46.6934,46.5346,46.6561,333527.0
2018-07-10 12:30:00,49.94,49.99,49.79,49.87,334957.0,46.6654,46.7121,46.5253,46.6,334957.0
2018-07-10 13:00:00,49.87,49.99,49.86,49.9,412843.0,46.6,46.7121,46.5907,46.628,412843.0
2018-07-10 13:30:00,49.88,49.95,49.79,49.94,388460.0,46.6094,46.6748,46.5253,46.6654,388460.0
2018-07-10 14:00:00,49.95,50.14,49.93,50.13,437427.0,46.6748,46.8523,46.6561,46.843,437427.0
2018-07-10 14:30:00,50.12,50.35,50.11,50.34,355632.0,46.8336,47.0485,46.8243,47.0392,355632.0
2018-07-10 15:00:00,50.35,50.56,50.33,50.52,431344.0,47.0485,47.2448,47.0298,47.2074,431344.0
2018-07-10 15:30:00,50.52,50.66,50.48,50.6,876900.0,47.2074,47.3382,47.17,47.2821,876900.0
2018-07-11 09:30:00,50.14,50.14,49.02,49.03,1061600.0,46.8523,46.8523,45.8057,45.8151,1061600.0
2018-07-11 10:00:00,49.03,49.34,48.83,49.33,792215.0,45.8151,46.1048,45.6282,46.0954,792215.0
2018-07-11 10:30:00,49.32,49.61,49.21,49.47,1018902.0,46.0861,46.3571,45.9833,46.2262,1018902.0
2018-07-11 11:00:00,49.49,49.75,49.43,49.45,655894.0,46.2449,46.4879,46.1889,46.2075,655894.0
2018-07-11 11:30:00,49.44,49.59,49.38,49.39,482324.0,46.1982,46.3384,46.1421,46.1515,482324.0
2018-07-11 12:00:00,49.38,49.66,49.36,49.62,294991.0,46.1421,46.4038,46.1234,46.3664,294991.0
2018-07-11 12:30:00,49.61,49.67,49.49,49.55,338132.0,46.3571,46.4131,46.2449,46.301,338132.0
2018-07-11 13:00:00,49.55,49.58,49.37,49.45,355682.0,46.301,46.329,46.1328,46.2075,355682.0
2018-07-11 13:30:00,49.45,49.59,49.44,49.57,321334.0,46.2075,46.3384,46.1982,46.3197,321334.0
2018-07-11 14:00:00,49.57,49.77,49.57,49.75,393300.0,46.3197,46.5066,46.3197,46.4879,393300.0
2018-07-11 14:30:00,49.76,49.96,49.75,49.87,418280.0,46.4972,46.6841,46.4879,46.6,418280.0
2018-07-11 15:00:00,49.86,50.05,49.83,50.04,666063.0,46.5907,46.7682,46.5626,46.7589,666063.0
2018-07-11 15:30:00,50.04,50.09,49.74,49.82,1997803.0,46.7589,46.8056,46.4785,46.5533,1997803.0
2018-07-12 09:30:00,50.9,51.01,49.21,49.22,1984418.0,47.5625,47.6653,45.9833,45.9926,1984418.0
2018-07-12 10:00:00,49.23,50.6,49.12,50.6,1571637.0,46.002,47.2821,45.8992,47.2821,1571637.0
2018-07-12 10:30:00,50.59,51.28,50.51,50.72,1814506.0,47.2728,47.9176,47.198,47.3943,1814506.0
2018-07-12 11:00:00,50.7,50.76,50.4,50.41,614506.0,47.3756,47.4316,47.0953,47.1046,614506.0
2018-07-12 11:30:00,50.41,50.68,50.32,50.59,456775.0,47.1046,47.3569,47.0205,47.2728,456775.0
2018-07-12 12:00:00,50.59,50.68,50.27,50.38,295532.0,47.2728,47.3569,46.9738,47.0766,295532.0
2018-07-12 12:30:00,50.37,50.49,50.25,50.37,285151.0,47.0672,47.1794,46.9551,47.0672,285151.0
2018-07-12 13:00:00,50.38,50.65,50.36,50.64,273348.0,47.0766,47.3289,47.0579,47.3195,273348.0
2018-07-12 13:30:00,50.64,50.65,50.34,50.37,276622.0,47.3195,47.3289,47.0392,47.0672,276622.0
2018-07-12 14:00:00,50.36,50.44,50.04,50.39,536853.0,47.0579,47.1326,46.7589,47.0859,536853.0
2018-07-12 14:30:00,50.4,50.75,50.31,50.68,469436.0,47.0953,47.4223,47.0112,47.3569,469436.0
2018-07-12 15:00:00,50.69,50.71,50.5,50.63,712607.0,47.3662,47.3849,47.1887,47.3102,712607.0
2018-07-12 15:30:00,50.64,50.84,50.49,50.73,1554702.0,47.3195,47.5064,47.1794,47.4036,1554702.0
2018-07-13 09:30:00,50.5,50.87,50.33,50.67,803699.0,47.1887,47.5344,47.0298,47.3475,803699.0
2018-07-13 10:00:00,50.66,50.79,50.46,50.55,506111.0,47.3382,47.4597,47.1513,47.2354,506111.0
2018-07-13 10:30:00,50.55,50.61,50.43,50.5,400340.0,47.2354,47.2915,47.1233,47.1887,400340.0
2018-07-13 11:00:00,50.5,50.78,50.5,50.71,323431.0,47.1887,47.4503,47.1887,47.3849,323431.0
2018-07-13 11:30:00,50.71,50.9,50.65,50.71,363444.0,47.3849,47.5625,47.3289,47.3849,363444.0
2018-07-13 12:00:00,50.71,50.91,50.65,50.72,359666.0,47.3849,47.5718,47.3289,47.3943,359666.0
2018-07-13 12:30:00,50.73,50.88,50.65,50.86,235911.0,47.4036,47.5438,47.3289,47.5251,235911.0
2018-07-13 13:00:00,50.86,50.99,50.83,50.95,274964.0,47.5251,47.6466,47.4971,47.6092,274964.0
2018-07-13 13:30:00,50.95,50.95,50.78,50.93,207467.0,47.6092,47.6092,47.4503,47.5905,207467.0
2018-07-13 14:00:00,50.94,50.96,50.86,50.92,240710.0,47.5998,47.6185,47.5251,47.5812,240710.0
2018-07-13 14:30:00,50.92,50.93,50.82,50.85,249530.0,47.5812,47.5905,47.4877,47.5157,249530.0
2018-07-13 15:00:00,50.85,50.96,50.77,50.79,384306.0,47.5157,47.6185,47.441,47.4597,384306.0
2018-07-13 15:30:00,50.78,50.84,50.72,50.78,1033735.0,47.4503,47.5064,47.3943,47.4503,1033735.0
2018-07-16 09:30:00,50.9,50.91,50.46,50.59,764130.0,47.5625,47.5718,47.1513,47.2728,764130.0
2018-07-16 10:00:00,50.6,50.62,50.18,50.3,652322.0,47.2821,47.3008,46.8897,47.0018,652322.0
2018-07-16 10:30:00,50.3,50.52,50.09,50.18,677201.0,47.0018,47.2074,46.8056,46.8897,677201.0
2018-07-16 11:00:00,50.17,50.62,50.16,50.5,666645.0,46.8803,47.3008,46.871,47.1887,666645.0
2018-07-16 11:30:00,50.5,50.55,50.25,50.52,421491.0,47.1887,47.2354,46.9551,47.2074,421491.0
2018-07-16 12:00:00,50.51,50.71,50.45,50.64,389690.0,47.198,47.3849,47.142,47.3195,389690.0
2018-07-16 12:30:00,50.65,50.68,50.53,50.64,309711.0,47.3289,47.3569,47.2167,47.3195,309711.0
2018-07-16 13:00:00,50.64,50.74,50.6,50.71,361217.0,47.3195,47.413,47.2821,47.3849,361217.0
2018-07-16 13:30:00,50.71,50.9,50.69,50.86,485924.0,47.3849,47.5625,47.3662,47.5251,485924.0
2018-07-16 14:00:00,50.86,50.86,50.73,50.8,290340.0,47.5251,47.5251,47.4036,47.469,290340.0
2018-07-16 14:30:00,50.8,50.81,50.51,50.53,586766.0,47.469,47.4784,47.198,47.2167,586766.0
2018-07-16 15:00:00,50.53,50.61,50.48,50.6,405284.0,47.2167,47.2915,47.17,47.2821,405284.0
2018-07-16 15:30:00,50.59,50.7,50.59,50.66,1025190.0,47.2728,47.3756,47.2728,47.3382,1025190.0
2018-07-17 09:30:00,50.6,51.31,50.6,51.13,469661.0,47.2821,47.9456,47.2821,47.7774,469661.0
2018-07-17 10:00:00,51.13,51.45,51.08,51.34,474971.0,47.7774,48.0764,47.7307,47.9736,474971.0
2018-07-17 10:30:00,51.34,51.57,51.26,51.37,475851.0,47.9736,48.1885,47.8989,48.0017,475851.0
2018-07-17 11:00:00,51.37,51.55,51.28,51.43,257930.0,48.0017,48.1698,47.9176,48.0577,257930.0
2018-07-17 11:30:00,51.43,51.57,51.4,51.52,293860.0,48.0577,48.1885,48.0297,48.1418,293860.0
2018-07-17 12:00:00,51.51,51.52,51.35,51.39,211779.0,48.1325,48.1418,47.983,48.0203,211779.0
2018-07-17 12:30:00,51.38,51.41,51.27,51.38,184245.0,48.011,48.039,47.9082,48.011,184245.0
2018-07-17 13:00:00,51.38,51.4,51.15,51.2,202056.0,48.011,48.0297,47.7961,47.8428,202056.0
2018-07-17 13:30:00,51.21,51.3,51.19,51.27,196211.0,47.8521,47.9362,47.8335,47.9082,196211.0
2018-07-17 14:00:00,51.27,51.27,51.08,51.12,197440.0,47.9082,47.9082,47.7307,47.768,197440.0
2018-07-17 14:30:00,51.12,51.28,51.11,51.16,216491.0,47.768,47.9176,47.7587,47.8054,216491.0
2018-07-17 15:00:00,51.17,51.4,51.16,51.3,309836.0,47.8148,48.0297,47.8054,47.9362,309836.0
2018-07-17 15:30:00,51.29,51.3,51.11,51.14,796412.0,47.9269,47.9362,47.7587,47.7867,796412.0
2018-07-18 09:30:00,52.44,53.55,52.38,53.09,2128130.0,49.0015,50.0387,48.9454,49.6089,2128130.0
2018-07-18 10:00:00,53.08,53.13,52.39,52.53,1074948.0,49.5995,49.6462,48.9548,49.0856,1074948.0
2018-07-18 10:30:00,52.53,52.86,52.43,52.83,583929.0,49.0856,49.394,48.9921,49.3659,583929.0
2018-07-18 11:00:00,52.84,53.31,52.82,53.24,808184.0,49.3753,49.8144,49.3566,49.749,808184.0
2018-07-18 11:30:00,53.23,53.43,53.13,53.42,538534.0,49.7397,49.9266,49.6462,49.9172,538534.0
2018-07-18 12:00:00,53.43,53.49,53.18,53.21,417352.0,49.9266,49.9826,49.693,49.721,417352.0
2018-07-18 12:30:00,53.22,53.35,53.02,53.07,322291.0,49.7303,49.8518,49.5435,49.5902,322291.0
2018-07-18 13:00:00,53.07,53.09,52.89,52.94,202643.0,49.5902,49.6089,49.422,49.4687,202643.0
2018-07-18 13:30:00,52.95,53.09,52.89,53.05,385562.0,49.478,49.6089,49.422,49.5715,385562.0
2018-07-18 14:00:00,53.06,53.09,52.81,53.01,350448.0,49.5808,49.6089,49.3472,49.5341,350448.0
2018-07-18 14:30:00,53.02,53.05,52.86,52.91,234661.0,49.5435,49.5715,49.394,49.4407,234661.0
2018-07-18 15:00:00,52.91,52.94,52.79,52.79,321073.0,49.4407,49.4687,49.3285,49.3285,321073.0
2018-07-18 15:30:00,52.8,52.91,52.77,52.81,1026761.0,49.3379,49.4407,49.3099,49.3472,1026761.0
2018-07-19 09:30:00,52.86,53.09,52.43,52.62,539539.0,49.394,49.6089,48.9921,49.1697,539539.0
2018-07-19 10:00:00,52.62,52.87,52.5,52.75,545252.0,49.1697,49.4033,49.0576,49.2912,545252.0
2018-07-19 10:30:00,52.74,53.06,52.66,52.95,468279.0,49.2818,49.5808,49.2071,49.478,468279.0
2018-07-19 11:00:00,52.96,53.03,52.73,52.73,238309.0,49.4874,49.5528,49.2725,49.2725,238309.0
2018-07-19 11:30:00,52.73,52.92,52.72,52.87,171858.0,49.2725,49.45,49.2631,49.4033,171858.0
2018-07-19 12:00:00,52.87,52.92,52.62,52.67,270513.0,49.4033,49.45,49.1697,49.2164,270513.0
2018-07-19 12:30:00,52.68,52.99,52.66,52.75,724444.0,49.2258,49.5154,49.2071,49.2912,724444.0
2018-07-19 13:00:00,52.75,52.88,52.66,52.87,236534.0,49.2912,49.4126,49.2071,49.4033,236534.0
2018-07-19 13:30:00,52.87,53.19,52.84,53.15,382148.0,49.4033,49.7023,49.3753,49.6649,382148.0
2018-07-19 14:00:00,53.15,53.24,53.1,53.15,325371.0,49.6649,49.749,49.6182,49.6649,325371.0
2018-07-19 14:30:00,53.15,53.16,52.96,53.0,235979.0,49.6649,49.6743,49.4874,49.5248,235979.0
2018-07-19 15:00:00,53.0,53.08,52.96,53.03,181616.0,49.5248,49.5995,49.4874,49.5528,181616.0
2018-07-19 15:30:00,53.04,53.1,52.98,53.0,711218.0,49.5621,49.6182,49.5061,49.5248,711218.0
2018-07-20 09:30:00,52.72,52.83,52.39,52.61,529458.0,49.2631,49.3659,48.9548,49.1603,529458.0
2018-07-20 10:00:00,52.62,52.89,52.55,52.67,942375.0,49.1697,49.422,49.1043,49.2164,942375.0
2018-07-20 10:30:00,52.68,52.83,52.58,52.82,378178.0,49.2258,49.3659,49.1323,49.3566,378178.0
2018-07-20 11:00:00,52.82,52.82,52.62,52.63,346600.0,49.3566,49.3566,49.1697,49.179,346600.0
2018-07-20 11:30:00,52.63,52.69,52.4,52.43,254017.0,49.179,49.2351,48.9641,48.9921,254017.0
2018-07-20 12:00:00,52.43,52.46,52.22,52.35,293257.0,48.9921,49.0202,48.7959,48.9174,293257.0
2018-07-20 12:30:00,52.35,52.37,52.26,52.3,170055.0,48.9174,48.9361,48.8333,48.8707,170055.0
2018-07-20 13:00:00,52.3,52.35,52.09,52.1,315609.0,48.8707,48.9174,48.6744,48.6838,315609.0
2018-07-20 13:30:00,52.1,52.16,52.06,52.09,269011.0,48.6838,48.7398,48.6464,48.6744,269011.0
2018-07-20 14:00:00,52.09,52.19,52.05,52.09,318659.0,48.6744,48.7679,48.6371,48.6744,318659.0
2018-07-20 14:30:00,52.07,52.12,52.01,52.11,349275.0,48.6558,48.7025,48.5997,48.6931,349275.0
2018-07-20 15:00:00,52.12,52.22,52.11,52.18,250199.0,48.7025,48.7959,48.6931,48.7585,250199.0
2018-07-20 15:30:00,52.19,52.2,51.97,51.99,1180180.0,48.7679,48.7772,48.5623,48.581,1180180.0
2018-07-23 09:30:00,51.8,51.87,51.33,51.62,455781.0,48.4035,48.4689,47.9643,48.2353,455781.0
2018-07-23 10:00:00,51.62,51.77,51.41,51.44,373478.0,48.2353,48.3754,48.039,48.0671,373478.0
2018-07-23 10:30:00,51.44,51.69,51.42,51.62,239006.0,48.0671,48.3007,48.0484,48.2353,239006.0
2018-07-23 11:00:00,51.61,51.93,51.61,51.87,266892.0,48.2259,48.5249,48.2259,48.4689,266892.0
2018-07-23 11:30:00,51.87,52.0,51.85,51.95,226546.0,48.4689,48.5903,48.4502,48.5436,226546.0
2018-07-23 12:00:00,51.95,52.05,51.91,52.0,157362.0,48.5436,48.6371,48.5062,48.5903,157362.0
2018-07-23 12:30:00,52.01,52.13,51.98,52.08,127145.0,48.5997,48.7118,48.5717,48.6651,127145.0
2018-07-23 13:00:00,52.08,52.11,51.98,52.01,110523.0,48.6651,48.6931,48.5717,48.5997,110523.0
2018-07-23 13:30:00,52.01,52.22,51.98,52.15,203504.0,48.5997,48.7959,48.5717,48.7305,203504.0
2018-07-23 14:00:00,52.15,52.24,52.09,52.14,200485.0,48.7305,48.8146,48.6744,48.7212,200485.0
2018-07-23 14:30:00,52.14,52.26,52.11,52.24,143631.0,48.7212,48.8333,48.6931,48.8146,143631.0
2018-07-23 15:00:00,52.24,52.38,52.24,52.32,254044.0,48.8146,48.9454,48.8146,48.8894,254044.0
2018-07-23 15:30:00,52.33,52.38,52.22,52.25,639736.0,48.8987,48.9454,48.7959,48.8239,639736.0
2018-07-24 09:30:00,52.38,52.53,52.21,52.38,373635.0,48.9454,49.0856,48.7866,48.9454,373635.0
2018-07-24 10:00:00,52.39,52.56,52.3,52.44,201885.0,48.9548,49.1136,48.8707,49.0015,201885.0
2018-07-24 10:30:00,52.45,52.53,52.28,52.31,277153.0,49.0108,49.0856,48.852,48.88,277153.0
2018-07-24 11:00:00,52.3,52.33,52.09,52.29,252490.0,48.8707,48.8987,48.6744,48.8613,252490.0
2018-07-24 11:30:00,52.29,52.33,52.14,52.21,289509.0,48.8613,48.8987,48.7212,48.7866,289509.0
2018-07-24 12:00:00,52.21,52.33,52.19,52.29,216313.0,48.7866,48.8987,48.7679,48.8613,216313.0
2018-07-24 12:30:00,52.29,52.34,52.02,52.03,182999.0,48.8613,48.908,48.609,48.6184,182999.0
2018-07-24 13:00:00,52.03,52.17,51.96,52.01,172769.0,48.6184,48.7492,48.553,48.5997,172769.0
2018-07-24 13:30:00,52.02,52.04,51.75,51.83,265625.0,48.609,48.6277,48.3567,48.4315,265625.0
2018-07-24 14:00:00,51.82,51.83,51.64,51.71,221491.0,48.4221,48.4315,48.2539,48.3194,221491.0
2018-07-24 14:30:00,51.7,51.72,51.57,51.62,176203.0,48.31,48.3287,48.1885,48.2353,176203.0
2018-07-24 15:00:00,51.62,51.7,51.59,51.64,232909.0,48.2353,48.31,48.2072,48.2539,232909.0
2018-07-24 15:30:00,51.64,51.72,51.61,51.67,810705.0,48.2539,48.3287,48.2259,48.282,810705.0
2018-07-25 09:30:00,51.26,51.72,51.26,51.69,292663.0,48.2234,48.6561,48.2234,48.6279,292663.0
2018-07-25 10:00:00,51.69,51.7,51.48,51.52,201982.0,48.6279,48.6373,48.4303,48.468,201982.0
2018-07-25 10:30:00,51.53,51.61,51.44,51.53,206575.0,48.4774,48.5526,48.3927,48.4774,206575.0
2018-07-25 11:00:00,51.53,51.55,51.36,51.4,195096.0,48.4774,48.4962,48.3175,48.3551,195096.0
2018-07-25 11:30:00,51.4,51.58,51.36,51.57,175383.0,48.3551,48.5244,48.3175,48.515,175383.0
2018-07-25 12:00:00,51.58,51.59,51.37,51.38,178581.0,48.5244,48.5338,48.3269,48.3363,178581.0
2018-07-25 12:30:00,51.38,51.53,51.33,51.48,234271.0,48.3363,48.4774,48.2892,48.4303,234271.0
2018-07-25 13:00:00,51.49,51.54,51.4,51.44,187790.0,48.4398,48.4868,48.3551,48.3927,187790.0
2018-07-25 13:30:00,51.43,51.61,51.4,51.58,210816.0,48.3833,48.5526,48.3551,48.5244,210816.0
2018-07-25 14:00:00,51.58,51.66,51.52,51.53,263142.0,48.5244,48.5997,48.468,48.4774,263142.0
2018-07-25 14:30:00,51.54,51.62,51.53,51.58,218905.0,48.4868,48.5621,48.4774,48.5244,218905.0
2018-07-25 15:00:00,51.58,51.64,51.41,51.43,375287.0,48.5244,48.5809,48.3645,48.3833,375287.0
2018-07-25 15:30:00,51.42,51.71,51.36,51.66,1060400.0,48.3739,48.6467,48.3175,48.5997,1060400.0
2018-07-26 09:30:00,51.66,53.13,51.51,52.98,829915.0,48.5997,49.9826,48.4586,49.8415,829915.0
2018-07-26 10:00:00,53.0,53.28,52.88,53.23,666469.0,49.8603,50.1237,49.7474,50.0767,666469.0
2018-07-26 10:30:00,53.22,53.52,53.1,53.43,580221.0,50.0673,50.3495,49.9544,50.2648,580221.0
2018-07-26 11:00:00,53.43,53.56,52.85,52.88,551237.0,50.2648,50.3871,49.7192,49.7474,551237.0
2018-07-26 11:30:00,52.89,53.19,52.88,53.14,424929.0,49.7568,50.039,49.7474,49.992,424929.0
2018-07-26 12:00:00,53.15,53.27,53.06,53.13,278896.0,50.0014,50.1143,49.9167,49.9826,278896.0
2018-07-26 12:30:00,53.14,53.52,53.11,53.34,274671.0,49.992,50.3495,49.9638,50.1802,274671.0
2018-07-26 13:00:00,53.36,53.58,53.34,53.54,371817.0,50.199,50.4059,50.1802,50.3683,371817.0
2018-07-26 13:30:00,53.53,53.62,53.43,53.6,264299.0,50.3589,50.4436,50.2648,50.4248,264299.0
2018-07-26 14:00:00,53.6,53.83,53.54,53.81,526530.0,50.4248,50.6411,50.3683,50.6223,526530.0
2018-07-26 14:30:00,53.81,53.91,53.76,53.86,556160.0,50.6223,50.7164,50.5753,50.6694,556160.0
2018-07-26 15:00:00,53.86,54.12,53.84,54.02,903996.0,50.6694,50.914,50.6505,50.8199,903996.0
2018-07-26 15:30:00,54.02,54.24,53.95,53.98,1713525.0,50.8199,51.0268,50.754,50.7822,1713525.0
2018-07-27 09:30:00,53.95,54.77,53.92,54.55,630367.0,50.754,51.5255,50.7258,51.3185,630367.0
2018-07-27 10:00:00,54.55,54.69,54.15,54.46,374886.0,51.3185,51.4502,50.9422,51.2338,374886.0
2018-07-27 10:30:00,54.45,54.56,54.2,54.4,352292.0,51.2244,51.3279,50.9892,51.1774,352292.0
2018-07-27 11:00:00,54.4,54.57,54.29,54.39,391249.0,51.1774,51.3373,51.0739,51.168,391249.0
2018-07-27 11:30:00,54.39,54.66,54.37,54.53,361406.0,51.168,51.422,51.1491,51.2997,361406.0
2018-07-27 12:00:00,54.53,54.73,54.39,54.68,258582.0,51.2997,51.4878,51.168,51.4408,258582.0
2018-07-27 12:30:00,54.68,54.7,54.5,54.52,304433.0,51.4408,51.4596,51.2714,51.2903,304433.0
2018-07-27 13:00:00,54.52,54.65,54.43,54.6,271165.0,51.2903,51.4126,51.2056,51.3655,271165.0
2018-07-27 13:30:00,54.61,54.61,54.4,54.57,190539.0,51.3749,51.3749,51.1774,51.3373,190539.0
2018-07-27 14:00:00,54.57,54.59,54.3,54.36,155074.0,51.3373,51.3561,51.0833,51.1397,155074.0
2018-07-27 14:30:00,54.36,54.44,54.29,54.37,177938.0,51.1397,51.215,51.0739,51.1491,177938.0
2018-07-27 15:00:00,54.38,54.51,54.38,54.47,225938.0,51.1586,51.2809,51.1586,51.2432,225938.0
2018-07-27 15:30:00,54.46,54.49,54.38,54.46,894653.0,51.2338,51.262,51.1586,51.2338,894653.0
2018-07-30 09:30:00,54.32,54.87,54.11,54.84,397905.0,51.1021,51.6195,50.9045,51.5913,397905.0
2018-07-30 10:00:00,54.83,54.88,54.59,54.76,356886.0,51.5819,51.6289,51.3561,51.516,356886.0
2018-07-30 10:30:00,54.77,54.77,54.43,54.55,293640.0,51.5255,51.5255,51.2056,51.3185,293640.0
2018-07-30 11:00:00,54.54,54.6,54.41,54.42,179464.0,51.3091,51.3655,51.1868,51.1962,179464.0
2018-07-30 11:30:00,54.42,54.46,54.22,54.34,214916.0,51.1962,51.2338,51.008,51.1209,214916.0
2018-07-30 12:00:00,54.32,54.35,54.13,54.16,195578.0,51.1021,51.1303,50.9234,50.9516,195578.0
2018-07-30 12:30:00,54.16,54.29,54.16,54.26,157663.0,50.9516,51.0739,50.9516,51.0457,157663.0
2018-07-30 13:00:00,54.26,54.3,54.12,54.29,166022.0,51.0457,51.0833,50.914,51.0739,166022.0
2018-07-30 13:30:00,54.29,54.36,54.21,54.33,229940.0,51.0739,51.1397,50.9986,51.1115,229940.0
2018-07-30 14:00:00,54.33,54.35,54.22,54.22,163148.0,51.1115,51.1303,51.008,51.008,163148.0
2018-07-30 14:30:00,54.23,54.24,53.98,54.0,775122.0,51.0174,51.0268,50.7822,50.8011,775122.0
2018-07-30 15:00:00,54.0,54.03,53.83,53.89,485508.0,50.8011,50.8293,50.6411,50.6976,485508.0
2018-07-30 15:30:00,53.88,53.89,53.75,53.79,812349.0,50.6882,50.6976,50.5659,50.6035,812349.0
2018-07-31 09:30:00,53.93,55.05,53.81,54.65,689666.0,50.7352,51.7889,50.6223,51.4126,689666.0
2018-07-31 10:00:00,54.64,54.9,54.55,54.69,326667.0,51.4032,51.6477,51.3185,51.4502,326667.0
2018-07-31 10:30:00,54.69,54.95,54.69,54.78,388793.0,51.4502,51.6948,51.4502,51.5349,388793.0
2018-07-31 11:00:00,54.78,54.83,54.72,54.78,226866.0,51.5349,51.5819,51.4784,51.5349,226866.0
2018-07-31 11:30:00,54.78,54.93,54.72,54.88,339147.0,51.5349,51.676,51.4784,51.6289,339147.0
2018-07-31 12:00:00,54.87,54.89,54.77,54.84,171643.0,51.6195,51.6383,51.5255,51.5913,171643.0
2018-07-31 12:30:00,54.83,54.94,54.78,54.88,194468.0,51.5819,51.6854,51.5349,51.6289,194468.0
2018-07-31 13:00:00,54.88,54.88,54.66,54.67,211306.0,51.6289,51.6289,51.422,51.4314,211306.0
2018-07-31 13:30:00,54.67,54.77,54.56,54.57,362273.0,51.4314,51.5255,51.3279,51.3373,362273.0
2018-07-31 14:00:00,54.56,54.59,54.48,54.55,211382.0,51.3279,51.3561,51.2526,51.3185,211382.0
2018-07-31 14:30:00,54.55,54.62,54.5,54.51,212446.0,51.3185,51.3843,51.2714,51.2809,212446.0
2018-07-31 15:00:00,54.51,54.55,54.41,54.51,229868.0,51.2809,51.3185,51.1868,51.2809,229868.0
2018-07-31 15:30:00,54.52,54.62,54.38,54.42,873833.0,51.2903,51.3843,51.1586,51.1962,873833.0
2018-08-01 09:30:00,54.79,54.87,54.3,54.55,352956.0,51.5443,51.6195,51.0833,51.3185,352956.0
2018-08-01 10:00:00,54.54,54.61,54.33,54.53,234654.0,51.3091,51.3749,51.1115,51.2997,234654.0
2018-08-01 10:30:00,54.54,54.58,54.4,54.45,162946.0,51.3091,51.3467,51.1774,51.2244,162946.0
2018-08-01 11:00:00,54.46,54.51,54.31,54.38,199580.0,51.2338,51.2809,51.0927,51.1586,199580.0
2018-08-01 11:30:00,54.38,54.46,54.23,54.23,234817.0,51.1586,51.2338,51.0174,51.0174,234817.0
2018-08-01 12:00:00,54.24,54.24,53.99,54.02,164394.0,51.0268,51.0268,50.7917,50.8199,164394.0
2018-08-01 12:30:00,54.01,54.01,53.74,53.75,210347.0,50.8105,50.8105,50.5565,50.5659,210347.0
2018-08-01 13:00:00,53.75,53.82,53.65,53.65,191284.0,50.5659,50.6317,50.4718,50.4718,191284.0
2018-08-01 13:30:00,53.66,53.74,53.57,53.72,202212.0,50.4812,50.5565,50.3965,50.5377,202212.0
2018-08-01 14:00:00,53.72,53.77,53.55,53.57,253637.0,50.5377,50.5847,50.3777,50.3965,253637.0
2018-08-01 14:30:00,53.57,53.71,53.39,53.7,231269.0,50.3965,50.5282,50.2272,50.5188,231269.0
2018-08-01 15:00:00,53.7,53.71,53.57,53.6,242521.0,50.5188,50.5282,50.3965,50.4248,242521.0
2018-08-01 15:30:00,53.61,53.75,53.56,53.59,552558.0,50.4342,50.5659,50.3871,50.4154,552558.0
2018-08-02 09:30:00,53.21,53.59,52.93,53.41,457941.0,50.0579,50.4154,49.7945,50.246,457941.0
2018-08-02 10:00:00,53.41,53.73,53.27,53.65,283076.0,50.246,50.5471,50.1143,50.4718,283076.0
2018-08-02 10:30:00,53.66,53.71,53.44,53.62,227753.0,50.4812,50.5282,50.2742,50.4436,227753.0
2018-08-02 11:00:00,53.61,53.73,53.53,53.6,156599.0,50.4342,50.5471,50.3589,50.4248,156599.0
2018-08-02 11:30:00,53.6,53.98,53.57,53.89,311772.0,50.4248,50.7822,50.3965,50.6976,311772.0
2018-08-02 12:00:00,53.89,54.07,53.79,54.06,246837.0,50.6976,50.8669,50.6035,50.8575,246837.0
2018-08-02 12:30:00,54.05,54.1,53.96,53.99,115749.0,50.8481,50.8951,50.7634,50.7917,115749.0
2018-08-02 13:00:00,54.0,54.06,53.91,53.96,141831.0,50.8011,50.8575,50.7164,50.7634,141831.0
2018-08-02 13:30:00,53.96,54.04,53.92,53.98,128063.0,50.7634,50.8387,50.7258,50.7822,128063.0
2018-08-02 14:00:00,53.98,54.0,53.88,53.95,129888.0,50.7822,50.8011,50.6882,50.754,129888.0
2018-08-02 14:30:00,53.95,53.96,53.84,53.95,99957.0,50.754,50.7634,50.6505,50.754,99957.0
2018-08-02 15:00:00,53.94,53.98,53.87,53.97,138436.0,50.7446,50.7822,50.6788,50.7728,138436.0
2018-08-02 15:30:00,53.97,54.02,53.88,53.91,512703.0,50.7728,50.8199,50.6882,50.7164,512703.0
2018-08-03 09:30:00,54.16,54.45,54.01,54.13,241239.0,50.9516,51.2244,50.8105,50.9234,241239.0
2018-08-03 10:00:00,54.13,54.36,54.03,54.34,142542.0,50.9234,51.1397,50.8293,51.1209,142542.0
2018-08-03 10:30:00,54.34,54.35,54.16,54.28,133496.0,51.1209,51.1303,50.9516,51.0645,133496.0
2018-08-03 11:00:00,54.28,54.31,54.09,54.11,141691.0,51.0645,51.0927,50.8857,50.9045,141691.0
2018-08-03 11:30:00,54.1,54.17,54.06,54.1,220369.0,50.8951,50.961,50.8575,50.8951,220369.0
2018-08-03 12:00:00,54.1,54.21,54.1,54.2,256963.0,50.8951,50.9986,50.8951,50.9892,256963.0
2018-08-03 12:30:00,54.21,54.28,54.15,54.27,153049.0,50.9986,51.0645,50.9422,51.0551,153049.0
2018-08-03 13:00:00,54.26,54.33,54.22,54.27,92284.0,51.0457,51.1115,51.008,51.0551,92284.0
2018-08-03 13:30:00,54.28,54.29,54.18,54.29,80610.0,51.0645,51.0739,50.9704,51.0739,80610.0
2018-08-03 14:00:00,54.28,54.31,54.2,54.23,109595.0,51.0645,51.0927,50.9892,51.0174,109595.0
2018-08-03 14:30:00,54.23,54.33,54.21,54.28,158849.0,51.0174,51.1115,50.9986,51.0645,158849.0
2018-08-03 15:00:00,54.28,54.41,54.25,54.32,154832.0,51.0645,51.1868,51.0363,51.1021,154832.0
2018-08-03 15:30:00,54.32,54.35,54.2,54.27,464461.0,51.1021,51.1303,50.9892,51.0551,464461.0
2018-08-06 09:30:00,54.1,54.28,53.95,53.97,210993.0,50.8951,51.0645,50.754,50.7728,210993.0
2018-08-06 10:00:00,53.96,54.05,53.84,53.85,280148.0,50.7634,50.8481,50.6505,50.66,280148.0
2018-08-06 10:30:00,53.86,54.05,53.86,54.01,208491.0,50.6694,50.8481,50.6694,50.8105,208491.0
2018-08-06 11:00:00,54.01,54.19,54.0,54.16,147177.0,50.8105,50.9798,50.8011,50.9516,147177.0
2018-08-06 11:30:00,54.16,54.18,54.08,54.14,92408.0,50.9516,50.9704,50.8763,50.9328,92408.0
2018-08-06 12:00:00,54.13,54.29,54.12,54.26,157794.0,50.9234,51.0739,50.914,51.0457,157794.0
2018-08-06 12:30:00,54.26,54.29,54.17,54.24,203453.0,51.0457,51.0739,50.961,51.0268,203453.0
2018-08-06 13:00:00,54.24,54.31,54.2,54.23,94556.0,51.0268,51.0927,50.9892,51.0174,94556.0
2018-08-06 13:30:00,54.23,54.26,54.16,54.24,93055.0,51.0174,51.0457,50.9516,51.0268,93055.0
2018-08-06 14:00:00,54.24,54.43,54.21,54.43,128414.0,51.0268,51.2056,50.9986,51.2056,128414.0
2018-08-06 14:30:00,54.42,54.53,54.4,54.52,152469.0,51.1962,51.2997,51.1774,51.2903,152469.0
2018-08-06 15:00:00,54.51,54.53,54.43,54.49,172855.0,51.2809,51.2997,51.2056,51.262,172855.0
2018-08-06 15:30:00,54.5,54.52,54.4,54.42,475594.0,51.2714,51.2903,51.1774,51.1962,475594.0
2018-08-07 09:30:00,54.6,54.95,54.52,54.79,362659.0,51.3655,51.6948,51.2903,51.5443,362659.0
2018-08-07 10:00:00,54.79,55.0,54.74,54.86,231886.0,51.5443,51.7418,51.4972,51.6101,231886.0
2018-08-07 10:30:00,54.87,54.96,54.83,54.86,226980.0,51.6195,51.7042,51.5819,51.6101,226980.0
2018-08-07 11:00:00,54.86,55.09,54.86,55.05,235767.0,51.6101,51.8265,51.6101,51.7889,235767.0
2018-08-07 11:30:00,55.06,55.06,54.94,54.99,206807.0,51.7983,51.7983,51.6854,51.7324,206807.0
2018-08-07 12:00:00,55.0,55.06,54.93,54.97,216695.0,51.7418,51.7983,51.676,51.7136,216695.0
2018-08-07 12:30:00,54.97,54.97,54.85,54.89,178314.0,51.7136,51.7136,51.6007,51.6383,178314.0
2018-08-07 13:00:00,54.88,54.88,54.76,54.81,104283.0,51.6289,51.6289,51.516,51.5631,104283.0
2018-08-07 13:30:00,54.8,54.83,54.72,54.8,132291.0,51.5537,51.5819,51.4784,51.5537,132291.0
2018-08-07 14:00:00,54.8,54.89,54.78,54.86,162086.0,51.5537,51.6383,51.5349,51.6101,162086.0
2018-08-07 14:30:00,54.86,54.86,54.81,54.83,128415.0,51.6101,51.6101,51.5631,51.5819,128415.0
2018-08-07 15:00:00,54.82,54.87,54.68,54.86,299499.0,51.5725,51.6195,51.4408,51.6101,299499.0
2018-08-07 15:30:00,54.87,54.9,54.7,54.7,678268.0,51.6195,51.6477,51.4596,51.4596,678268.0
2018-08-08 09:30:00,54.87,55.22,54.85,55.11,354639.0,51.6195,51.9488,51.6007,51.8453,354639.0
2018-08-08 10:00:00,55.12,55.25,55.06,55.06,230368.0,51.8547,51.977,51.7983,51.7983,230368.0
2018-08-08 10:30:00,55.06,55.44,55.01,55.42,240385.0,51.7983,52.1558,51.7512,52.1369,240385.0
2018-08-08 11:00:00,55.43,55.51,55.32,55.43,218002.0,52.1464,52.2216,52.0429,52.1464,218002.0
2018-08-08 11:30:00,55.44,55.55,55.35,55.37,207896.0,52.1558,52.2592,52.0711,52.0899,207896.0
2018-08-08 12:00:00,55.37,55.43,55.24,55.4,129666.0,52.0899,52.1464,51.9676,52.1181,129666.0
2018-08-08 12:30:00,55.39,55.46,55.27,55.33,153896.0,52.1087,52.1746,51.9958,52.0523,153896.0
2018-08-08 13:00:00,55.32,55.47,55.31,55.45,88296.0,52.0429,52.184,52.0335,52.1652,88296.0
2018-08-08 13:30:00,55.44,55.55,55.43,55.51,119408.0,52.1558,52.2592,52.1464,52.2216,119408.0
2018-08-08 14:00:00,55.5,55.51,55.4,55.45,106279.0,52.2122,52.2216,52.1181,52.1652,106279.0
2018-08-08 14:30:00,55.46,55.51,55.43,55.48,135811.0,52.1746,52.2216,52.1464,52.1934,135811.0
2018-08-08 15:00:00,55.48,55.49,55.38,55.44,155919.0,52.1934,52.2028,52.0993,52.1558,155919.0
2018-08-08 15:30:00,55.44,55.46,55.21,55.23,520944.0,52.1558,52.1746,51.9394,51.9582,520944.0
2018-08-09 09:30:00,55.21,55.6,55.12,55.41,265045.0,51.9394,52.3063,51.8547,52.1275,265045.0
2018-08-09 10:00:00,55.42,55.52,55.37,55.38,144838.0,52.1369,52.231,52.0899,52.0993,144838.0
2018-08-09 10:30:00,55.38,55.6,55.37,55.45,107580.0,52.0993,52.3063,52.0899,52.1652,107580.0
2018-08-09 11:00:00,55.46,55.55,55.27,55.36,135893.0,52.1746,52.2592,51.9958,52.0805,135893.0
2018-08-09 11:30:00,55.36,55.47,55.27,55.46,177467.0,52.0805,52.184,51.9958,52.1746,177467.0
2018-08-09 12:00:00,55.47,55.58,55.46,55.55,131883.0,52.184,52.2875,52.1746,52.2592,131883.0
2018-08-09 12:30:00,55.54,55.72,55.54,55.69,157083.0,52.2498,52.4192,52.2498,52.3909,157083.0
2018-08-09 13:00:00,55.7,55.7,55.59,55.59,93658.0,52.4004,52.4004,52.2969,52.2969,93658.0
2018-08-09 13:30:00,55.59,55.67,55.56,55.57,99928.0,52.2969,52.3721,52.2687,52.2781,99928.0
2018-08-09 14:00:00,55.56,55.57,55.47,55.52,112125.0,52.2687,52.2781,52.184,52.231,112125.0
2018-08-09 14:30:00,55.52,55.57,55.43,55.51,97876.0,52.231,52.2781,52.1464,52.2216,97876.0
2018-08-09 15:00:00,55.5,55.5,55.4,55.44,110258.0,52.2122,52.2122,52.1181,52.1558,110258.0
2018-08-09 15:30:00,55.44,55.46,55.35,55.35,445892.0,52.1558,52.1746,52.0711,52.0711,445892.0
2018-08-10 09:30:00,54.78,54.83,53.85,53.96,696362.0,51.5349,51.5819,50.66,50.7634,696362.0
2018-08-10 10:00:00,53.96,54.42,53.85,54.13,297746.0,50.7634,51.1962,50.66,50.9234,297746.0
2018-08-10 10:30:00,54.13,54.57,54.11,54.51,221709.0,50.9234,51.3373,50.9045,51.2809,221709.0
2018-08-10 11:00:00,54.51,54.77,54.46,54.7,299839.0,51.2809,51.5255,51.2338,51.4596,299839.0
2018-08-10 11:30:00,54.7,54.8,54.64,54.8,207894.0,51.4596,51.5537,51.4032,51.5537,207894.0
2018-08-10 12:00:00,54.8,54.81,54.6,54.69,140578.0,51.5537,51.5631,51.3655,51.4502,140578.0
2018-08-10 12:30:00,54.69,54.79,54.68,54.74,148370.0,51.4502,51.5443,51.4408,51.4972,148370.0
2018-08-10 13:00:00,54.73,54.83,54.69,54.74,148531.0,51.4878,51.5819,51.4502,51.4972,148531.0
2018-08-10 13:30:00,54.75,54.76,54.58,54.61,172134.0,51.5066,51.516,51.3467,51.3749,172134.0
2018-08-10 14:00:00,54.6,54.73,54.49,54.5,212448.0,51.3655,51.4878,51.262,51.2714,212448.0
2018-08-10 14:30:00,54.5,54.62,54.5,54.54,143351.0,51.2714,51.3843,51.2714,51.3091,143351.0
2018-08-10 15:00:00,54.54,54.8,54.46,54.72,317090.0,51.3091,51.5537,51.2338,51.4784,317090.0
2018-08-10 15:30:00,54.72,54.75,54.65,54.7,451746.0,51.4784,51.5066,51.4126,51.4596,451746.0
2018-08-13 09:30:00,54.88,54.88,54.44,54.6,320192.0,51.6289,51.6289,51.215,51.3655,320192.0
2018-08-13 10:00:00,54.61,54.62,54.4,54.41,205834.0,51.3749,51.3843,51.1774,51.1868,205834.0
2018-08-13 10:30:00,54.42,54.45,54.2,54.25,134346.0,51.1962,51.2244,50.9892,51.0363,134346.0
2018-08-13 11:00:00,54.25,54.25,53.88,53.89,429479.0,51.0363,51.0363,50.6882,50.6976,429479.0
2018-08-13 11:30:00,53.88,54.12,53.76,53.94,201226.0,50.6882,50.914,50.5753,50.7446,201226.0
2018-08-13 12:00:00,53.94,54.05,53.88,53.95,123764.0,50.7446,50.8481,50.6882,50.754,123764.0
2018-08-13 12:30:00,53.94,54.06,53.91,54.02,114224.0,50.7446,50.8575,50.7164,50.8199,114224.0
2018-08-13 13:00:00,54.02,54.18,53.91,54.17,150542.0,50.8199,50.9704,50.7164,50.961,150542.0
2018-08-13 13:30:00,54.18,54.27,54.15,54.21,112621.0,50.9704,51.0551,50.9422,50.9986,112621.0
2018-08-13 14:00:00,54.21,54.41,54.2,54.4,117056.0,50.9986,51.1868,50.9892,51.1774,117056.0
2018-08-13 14:30:00,54.41,54.41,54.18,54.24,100647.0,51.1868,51.1868,50.9704,51.0268,100647.0
2018-08-13 15:00:00,54.24,54.31,54.16,54.24,142778.0,51.0268,51.0927,50.9516,51.0268,142778.0
2018-08-13 15:30:00,54.24,54.31,54.2,54.24,414302.0,51.0268,51.0927,50.9892,51.0268,414302.0
2018-08-14 09:30:00,54.26,54.79,54.25,54.7,221426.0,51.0457,51.5443,51.0363,51.4596,221426.0
2018-08-14 10:00:00,54.71,54.78,54.43,54.7,174276.0,51.469,51.5349,51.2056,51.4596,174276.0
2018-08-14 10:30:00,54.69,54.71,54.54,54.68,170103.0,51.4502,51.469,51.3091,51.4408,170103.0
2018-08-14 11:00:00,54.69,54.95,54.69,54.85,234566.0,51.4502,51.6948,51.4502,51.6007,234566.0
2018-08-14 11:30:00,54.86,54.94,54.8,54.83,186287.0,51.6101,51.6854,51.5537,51.5819,186287.0
2018-08-14 12:00:00,54.83,55.03,54.83,55.02,133738.0,51.5819,51.77,51.5819,51.7606,133738.0
2018-08-14 12:30:00,55.02,55.03,54.86,54.87,123260.0,51.7606,51.77,51.6101,51.6195,123260.0
2018-08-14 13:00:00,54.87,55.0,54.86,54.92,85983.0,51.6195,51.7418,51.6101,51.6666,85983.0
2018-08-14 13:30:00,54.92,55.06,54.92,55.05,132688.0,51.6666,51.7983,51.6666,51.7889,132688.0
2018-08-14 14:00:00,55.05,55.06,54.91,54.98,129624.0,51.7889,51.7983,51.6572,51.723,129624.0
2018-08-14 14:30:00,54.98,55.04,54.87,54.88,118036.0,51.723,51.7795,51.6195,51.6289,118036.0
2018-08-14 15:00:00,54.89,54.91,54.76,54.83,184646.0,51.6383,51.6572,51.516,51.5819,184646.0
2018-08-14 15:30:00,54.83,54.83,54.69,54.76,492488.0,51.5819,51.5819,51.4502,51.516,492488.0
2018-08-15 09:30:00,54.8,54.89,54.41,54.48,368541.0,51.5537,51.6383,51.1868,51.2526,368541.0
2018-08-15 10:00:00,54.48,54.74,54.36,54.67,266385.0,51.2526,51.4972,51.1397,51.4314,266385.0
2018-08-15 10:30:00,54.67,54.85,54.63,54.7,273985.0,51.4314,51.6007,51.3937,51.4596,273985.0
2018-08-15 11:00:00,54.7,55.01,54.56,54.97,482654.0,51.4596,51.7512,51.3279,51.7136,482654.0
2018-08-15 11:30:00,54.98,55.03,54.84,54.95,235818.0,51.723,51.77,51.5913,51.6948,235818.0
2018-08-15 12:00:00,54.95,55.35,54.95,55.32,257041.0,51.6948,52.0711,51.6948,52.0429,257041.0
2018-08-15 12:30:00,55.33,55.55,55.26,55.33,446741.0,52.0523,52.2592,51.9864,52.0523,446741.0
2018-08-15 13:00:00,55.34,55.53,55.19,55.27,136042.0,52.0617,52.2404,51.9206,51.9958,136042.0
2018-08-15 13:30:00,55.27,55.27,55.06,55.08,263465.0,51.9958,51.9958,51.7983,51.8171,263465.0
2018-08-15 14:00:00,55.08,55.11,54.95,54.97,149215.0,51.8171,51.8453,51.6948,51.7136,149215.0
2018-08-15 14:30:00,54.96,55.16,54.93,55.16,141744.0,51.7042,51.8923,51.676,51.8923,141744.0
2018-08-15 15:00:00,55.16,55.22,55.0,55.06,319588.0,51.8923,51.9488,51.7418,51.7983,319588.0
2018-08-15 15:30:00,55.06,55.34,55.05,55.23,677887.0,51.7983,52.0617,51.7889,51.9582,677887.0
2018-08-16 09:30:00,55.33,55.8,55.33,55.59,381371.0,52.0523,52.4944,52.0523,52.2969,381371.0
2018-08-16 10:00:00,55.59,55.63,55.22,55.42,262493.0,52.2969,52.3345,51.9488,52.1369,262493.0
2018-08-16 10:30:00,55.41,55.48,55.34,55.39,188460.0,52.1275,52.1934,52.0617,52.1087,188460.0
2018-08-16 11:00:00,55.4,55.62,55.4,55.6,151403.0,52.1181,52.3251,52.1181,52.3063,151403.0
2018-08-16 11:30:00,55.59,55.73,55.53,55.69,147399.0,52.2969,52.4286,52.2404,52.3909,147399.0
2018-08-16 12:00:00,55.69,55.72,55.61,55.62,157956.0,52.3909,52.4192,52.3157,52.3251,157956.0
2018-08-16 12:30:00,55.61,55.65,55.49,55.63,73167.0,52.3157,52.3533,52.2028,52.3345,73167.0
2018-08-16 13:00:00,55.63,55.78,55.63,55.72,92579.0,52.3345,52.4756,52.3345,52.4192,92579.0
2018-08-16 13:30:00,55.72,55.77,55.59,55.64,108488.0,52.4192,52.4662,52.2969,52.3439,108488.0
2018-08-16 14:00:00,55.64,55.74,55.49,55.49,205747.0,52.3439,52.438,52.2028,52.2028,205747.0
2018-08-16 14:30:00,55.49,55.54,55.44,55.51,130533.0,52.2028,52.2498,52.1558,52.2216,130533.0
2018-08-16 15:00:00,55.52,55.61,55.5,55.61,202888.0,52.231,52.3157,52.2122,52.3157,202888.0
2018-08-16 15:30:00,55.61,55.61,55.37,55.46,588047.0,52.3157,52.3157,52.0899,52.1746,588047.0
2018-08-17 09:30:00,55.49,55.66,55.31,55.62,304088.0,52.2028,52.3627,52.0335,52.3251,304088.0
2018-08-17 10:00:00,55.61,55.83,55.52,55.56,292231.0,52.3157,52.5227,52.231,52.2687,292231.0
2018-08-17 10:30:00,55.57,55.68,55.53,55.62,143004.0,52.2781,52.3815,52.2404,52.3251,143004.0
2018-08-17 11:00:00,55.61,55.61,55.43,55.5,126696.0,52.3157,52.3157,52.1464,52.2122,126696.0
2018-08-17 11:30:00,55.51,55.68,55.48,55.68,80456.0,52.2216,52.3815,52.1934,52.3815,80456.0
2018-08-17 12:00:00,55.68,55.71,55.6,55.66,111822.0,52.3815,52.4098,52.3063,52.3627,111822.0
2018-08-17 12:30:00,55.66,55.73,55.6,55.67,131789.0,52.3627,52.4286,52.3063,52.3721,131789.0
2018-08-17 13:00:00,55.68,55.71,55.63,55.64,110510.0,52.3815,52.4098,52.3345,52.3439,110510.0
2018-08-17 13:30:00,55.64,55.7,55.63,55.7,73935.0,52.3439,52.4004,52.3345,52.4004,73935.0
2018-08-17 14:00:00,55.69,55.91,55.69,55.89,149930.0,52.3909,52.5979,52.3909,52.5791,149930.0
2018-08-17 14:30:00,55.88,55.99,55.85,55.96,216104.0,52.5697,52.6732,52.5415,52.645,216104.0
2018-08-17 15:00:00,55.95,55.96,55.71,55.75,267784.0,52.6355,52.645,52.4098,52.4474,267784.0
2018-08-17 15:30:00,55.75,55.77,55.62,55.65,494150.0,52.4474,52.4662,52.3251,52.3533,494150.0
2018-08-20 09:30:00,55.97,56.48,55.86,56.25,356068.0,52.6544,53.1342,52.5509,52.9178,356068.0
2018-08-20 10:00:00,56.26,56.49,56.17,56.44,273453.0,52.9272,53.1436,52.8425,53.0965,273453.0
2018-08-20 10:30:00,56.45,56.52,56.35,56.49,216255.0,53.1059,53.1718,53.0119,53.1436,216255.0
2018-08-20 11:00:00,56.49,57.11,56.47,57.08,605956.0,53.1436,53.7268,53.1247,53.6986,605956.0
2018-08-20 11:30:00,57.09,57.34,57.02,57.32,939864.0,53.708,53.9432,53.6422,53.9244,939864.0
2018-08-20 12:00:00,57.33,57.7,57.31,57.45,708336.0,53.9338,54.2819,53.915,54.0467,708336.0
2018-08-20 12:30:00,57.45,57.58,57.39,57.55,416586.0,54.0467,54.169,53.9902,54.1408,416586.0
2018-08-20 13:00:00,57.55,57.68,57.48,57.55,586730.0,54.1408,54.2631,54.0749,54.1408,586730.0
2018-08-20 13:30:00,57.55,57.6,57.46,57.48,271531.0,54.1408,54.1878,54.0561,54.0749,271531.0
2018-08-20 14:00:00,57.48,57.59,57.45,57.49,189235.0,54.0749,54.1784,54.0467,54.0843,189235.0
2018-08-20 14:30:00,57.48,57.49,57.29,57.37,263132.0,54.0749,54.0843,53.8962,53.9714,263132.0
2018-08-20 15:00:00,57.38,57.48,57.38,57.43,187658.0,53.9808,54.0749,53.9808,54.0279,187658.0
2018-08-20 15:30:00,57.42,57.54,57.4,57.43,690407.0,54.0185,54.1314,53.9997,54.0279,690407.0
2018-08-21 09:30:00,57.53,58.03,57.44,57.96,626811.0,54.1219,54.5923,54.0373,54.5265,626811.0
2018-08-21 10:00:00,57.96,57.98,57.48,57.61,285463.0,54.5265,54.5453,54.0749,54.1972,285463.0
2018-08-21 10:30:00,57.61,57.78,57.58,57.7,158555.0,54.1972,54.3571,54.169,54.2819,158555.0
2018-08-21 11:00:00,57.71,57.73,57.51,57.54,169201.0,54.2913,54.3101,54.1031,54.1314,169201.0
2018-08-21 11:30:00,57.54,57.85,57.49,57.83,285907.0,54.1314,54.423,54.0843,54.4042,285907.0
2018-08-21 12:00:00,57.82,57.82,57.68,57.77,202544.0,54.3948,54.3948,54.2631,54.3477,202544.0
2018-08-21 12:30:00,57.76,57.78,57.69,57.69,140949.0,54.3383,54.3571,54.2725,54.2725,140949.0
2018-08-21 13:00:00,57.69,57.91,57.54,57.75,662281.0,54.2725,54.4794,54.1314,54.3289,662281.0
2018-08-21 13:30:00,57.75,57.97,57.74,57.94,423620.0,54.3289,54.5359,54.3195,54.5077,423620.0
2018-08-21 14:00:00,57.94,57.95,57.88,57.9,161179.0,54.5077,54.5171,54.4512,54.47,161179.0
2018-08-21 14:30:00,57.89,57.89,57.62,57.69,144970.0,54.4606,54.4606,54.2066,54.2725,144970.0
2018-08-21 15:00:00,57.69,57.77,57.63,57.7,121889.0,54.2725,54.3477,54.216,54.2819,121889.0
2018-08-21 15:30:00,57.7,57.74,57.55,57.59,595197.0,54.2819,54.3195,54.1408,54.1784,595197.0
2018-08-22 09:30:00,57.5,57.5,57.02,57.35,403121.0,54.0937,54.0937,53.6422,53.9526,403121.0
2018-08-22 10:00:00,57.36,57.48,57.15,57.17,165082.0,53.962,54.0749,53.7645,53.7833,165082.0
2018-08-22 10:30:00,57.17,57.4,57.16,57.26,194579.0,53.7833,53.9997,53.7739,53.8679,194579.0
2018-08-22 11:00:00,57.26,57.38,57.2,57.26,114401.0,53.8679,53.9808,53.8115,53.8679,114401.0
2018-08-22 11:30:00,57.27,57.41,57.23,57.4,317678.0,53.8774,54.0091,53.8397,53.9997,317678.0
2018-08-22 12:00:00,57.41,57.41,57.31,57.32,94231.0,54.0091,54.0091,53.915,53.9244,94231.0
2018-08-22 12:30:00,57.33,57.37,57.26,57.36,94886.0,53.9338,53.9714,53.8679,53.962,94886.0
2018-08-22 13:00:00,57.36,57.37,57.18,57.18,112600.0,53.962,53.9714,53.7927,53.7927,112600.0
2018-08-22 13:30:00,57.18,57.19,57.09,57.1,143979.0,53.7927,53.8021,53.708,53.7174,143979.0
2018-08-22 14:00:00,57.1,57.21,56.85,56.93,240144.0,53.7174,53.8209,53.4822,53.5575,240144.0
2018-08-22 14:30:00,56.93,56.93,56.77,56.87,139145.0,53.5575,53.5575,53.407,53.501,139145.0
2018-08-22 15:00:00,56.88,56.92,56.82,56.87,133906.0,53.5105,53.5481,53.454,53.501,133906.0
2018-08-22 15:30:00,56.88,56.93,56.82,56.91,672157.0,53.5105,53.5575,53.454,53.5387,672157.0
2018-08-23 09:30:00,56.81,57.04,56.72,56.92,259626.0,53.4446,53.661,53.3599,53.5481,259626.0
2018-08-23 10:00:00,56.92,57.24,56.91,57.24,201605.0,53.5481,53.8491,53.5387,53.8491,201605.0
2018-08-23 10:30:00,57.23,57.32,57.15,57.17,160764.0,53.8397,53.9244,53.7645,53.7833,160764.0
2018-08-23 11:00:00,57.15,57.2,57.02,57.07,199014.0,53.7645,53.8115,53.6422,53.6892,199014.0
2018-08-23 11:30:00,57.08,57.24,57.02,57.13,122160.0,53.6986,53.8491,53.6422,53.7456,122160.0
2018-08-23 12:00:00,57.14,57.25,57.1,57.25,123756.0,53.7551,53.8585,53.7174,53.8585,123756.0
2018-08-23 12:30:00,57.24,57.25,57.0,57.0,80230.0,53.8491,53.8585,53.6233,53.6233,80230.0
2018-08-23 13:00:00,57.0,57.01,56.85,56.94,98106.0,53.6233,53.6328,53.4822,53.5669,98106.0
2018-08-23 13:30:00,56.94,57.01,56.92,56.97,94187.0,53.5669,53.6328,53.5481,53.5951,94187.0
2018-08-23 14:00:00,56.97,57.08,56.97,56.99,111245.0,53.5951,53.6986,53.5951,53.6139,111245.0
2018-08-23 14:30:00,57.0,57.03,56.97,57.03,91117.0,53.6233,53.6516,53.5951,53.6516,91117.0
2018-08-23 15:00:00,57.02,57.09,56.98,57.04,154387.0,53.6422,53.708,53.6045,53.661,154387.0
2018-08-23 15:30:00,57.04,57.04,56.85,56.94,455444.0,53.661,53.661,53.4822,53.5669,455444.0
2018-08-24 09:30:00,56.8,57.06,56.55,56.94,269176.0,53.4352,53.6798,53.2,53.5669,269176.0
2018-08-24 10:00:00,56.94,57.17,56.93,57.0,157034.0,53.5669,53.7833,53.5575,53.6233,157034.0
2018-08-24 10:30:00,57.01,57.23,56.99,57.18,154553.0,53.6328,53.8397,53.6139,53.7927,154553.0
2018-08-24 11:00:00,57.18,57.29,57.14,57.24,146444.0,53.7927,53.8962,53.7551,53.8491,146444.0
2018-08-24 11:30:00,57.24,57.33,57.22,57.25,195590.0,53.8491,53.9338,53.8303,53.8585,195590.0
2018-08-24 12:00:00,57.25,57.31,57.21,57.31,112177.0,53.8585,53.915,53.8209,53.915,112177.0
2018-08-24 12:30:00,57.3,57.35,57.23,57.32,73111.0,53.9056,53.9526,53.8397,53.9244,73111.0
2018-08-24 13:00:00,57.33,57.38,57.13,57.16,131727.0,53.9338,53.9808,53.7456,53.7739,131727.0
2018-08-24 13:30:00,57.15,57.18,57.02,57.18,83818.0,53.7645,53.7927,53.6422,53.7927,83818.0
2018-08-24 14:00:00,57.17,57.23,57.07,57.22,72842.0,53.7833,53.8397,53.6892,53.8303,72842.0
2018-08-24 14:30:00,57.23,57.32,57.2,57.2,93479.0,53.8397,53.9244,53.8115,53.8115,93479.0
2018-08-24 15:00:00,57.19,57.2,57.13,57.15,80045.0,53.8021,53.8115,53.7456,53.7645,80045.0
2018-08-24 15:30:00,57.15,57.18,57.08,57.16,407931.0,53.7645,53.7927,53.6986,53.7739,407931.0
2018-08-27 09:30:00,57.47,57.93,57.33,57.73,458001.0,54.0655,54.4983,53.9338,54.3101,458001.0
2018-08-27 10:00:00,57.73,57.8,57.48,57.51,277971.0,54.3101,54.376,54.0749,54.1031,277971.0
2018-08-27 10:30:00,57.51,57.59,57.42,57.58,175455.0,54.1031,54.1784,54.0185,54.169,175455.0
2018-08-27 11:00:00,57.57,57.62,57.44,57.6,161854.0,54.1596,54.2066,54.0373,54.1878,161854.0
2018-08-27 11:30:00,57.59,57.62,57.41,57.53,177226.0,54.1784,54.2066,54.0091,54.1219,177226.0
2018-08-27 12:00:00,57.54,57.54,57.31,57.31,189790.0,54.1314,54.1314,53.915,53.915,189790.0
2018-08-27 12:30:00,57.32,57.42,57.27,57.41,140413.0,53.9244,54.0185,53.8774,54.0091,140413.0
2018-08-27 13:00:00,57.42,57.51,57.31,57.48,165380.0,54.0185,54.1031,53.915,54.0749,165380.0
2018-08-27 13:30:00,57.48,57.53,57.39,57.42,133065.0,54.0749,54.1219,53.9902,54.0185,133065.0
2018-08-27 14:00:00,57.41,57.49,57.39,57.48,134031.0,54.0091,54.0843,53.9902,54.0749,134031.0
2018-08-27 14:30:00,57.48,57.63,57.46,57.6,279251.0,54.0749,54.216,54.0561,54.1878,279251.0
2018-08-27 15:00:00,57.6,57.61,57.52,57.55,267091.0,54.1878,54.1972,54.1125,54.1408,267091.0
2018-08-27 15:30:00,57.54,57.83,57.52,57.75,829446.0,54.1314,54.4042,54.1125,54.3289,829446.0
2018-08-28 09:30:00,57.95,58.27,57.81,58.08,432455.0,54.5171,54.8181,54.3854,54.6394,432455.0
2018-08-28 10:00:00,58.09,58.35,58.09,58.2,703609.0,54.6488,54.8934,54.6488,54.7523,703609.0
2018-08-28 10:30:00,58.19,58.26,58.15,58.24,277042.0,54.7429,54.8087,54.7052,54.7899,277042.0
2018-08-28 11:00:00,58.25,58.39,58.25,58.37,207131.0,54.7993,54.931,54.7993,54.9122,207131.0
2018-08-28 11:30:00,58.37,58.37,58.25,58.31,245215.0,54.9122,54.9122,54.7993,54.8557,245215.0
2018-08-28 12:00:00,58.3,58.59,58.3,58.58,351649.0,54.8463,55.1192,54.8463,55.1097,351649.0
2018-08-28 12:30:00,58.58,58.69,58.54,58.69,521772.0,55.1097,55.2132,55.0721,55.2132,521772.0
2018-08-28 13:00:00,58.68,58.85,58.67,58.72,421462.0,55.2038,55.3638,55.1944,55.2415,421462.0
2018-08-28 13:30:00,58.72,58.81,58.65,58.73,227775.0,55.2415,55.3261,55.1756,55.2509,227775.0
2018-08-28 14:00:00,58.73,58.79,58.66,58.77,286569.0,55.2509,55.3073,55.185,55.2885,286569.0
2018-08-28 14:30:00,58.77,58.82,58.7,58.76,231622.0,55.2885,55.3355,55.2226,55.2791,231622.0
2018-08-28 15:00:00,58.77,58.87,58.72,58.72,261080.0,55.2885,55.3826,55.2415,55.2415,261080.0
2018-08-28 15:30:00,58.71,58.87,58.7,58.79,998376.0,55.232,55.3826,55.2226,55.3073,998376.0
2018-08-29 09:30:00,58.8,58.87,58.47,58.66,492205.0,55.3167,55.3826,55.0063,55.185,492205.0
2018-08-29 10:00:00,58.65,58.8,58.55,58.71,239642.0,55.1756,55.3167,55.0815,55.232,239642.0
2018-08-29 10:30:00,58.7,58.71,58.41,58.53,477229.0,55.2226,55.232,54.9498,55.0627,477229.0
2018-08-29 11:00:00,58.53,58.73,58.45,58.72,181547.0,55.0627,55.2509,54.9874,55.2415,181547.0
2018-08-29 11:30:00,58.72,58.77,58.64,58.72,246320.0,55.2415,55.2885,55.1662,55.2415,246320.0
2018-08-29 12:00:00,58.73,58.8,58.6,58.7,271552.0,55.2509,55.3167,55.1286,55.2226,271552.0
2018-08-29 12:30:00,58.69,58.71,58.53,58.6,276625.0,55.2132,55.232,55.0627,55.1286,276625.0
2018-08-29 13:00:00,58.6,58.64,58.51,58.53,174741.0,55.1286,55.1662,55.0439,55.0627,174741.0
2018-08-29 13:30:00,58.53,58.59,58.52,58.58,78030.0,55.0627,55.1192,55.0533,55.1097,78030.0
2018-08-29 14:00:00,58.58,58.68,58.54,58.65,109499.0,55.1097,55.2038,55.0721,55.1756,109499.0
2018-08-29 14:30:00,58.65,58.67,58.55,58.57,134487.0,55.1756,55.1944,55.0815,55.1003,134487.0
2018-08-29 15:00:00,58.58,58.64,58.54,58.59,276408.0,55.1097,55.1662,55.0721,55.1192,276408.0
2018-08-29 15:30:00,58.59,58.64,58.5,58.52,448315.0,55.1192,55.1662,55.0345,55.0533,448315.0
2018-08-30 09:30:00,58.33,58.46,58.17,58.37,235351.0,54.8746,54.9969,54.724,54.9122,235351.0
2018-08-30 10:00:00,58.36,58.57,58.28,58.55,211006.0,54.9028,55.1003,54.8275,55.0815,211006.0
2018-08-30 10:30:00,58.56,58.61,58.51,58.56,154505.0,55.0909,55.138,55.0439,55.0909,154505.0
2018-08-30 11:00:00,58.56,58.68,58.5,58.57,271092.0,55.0909,55.2038,55.0345,55.1003,271092.0
2018-08-30 11:30:00,58.58,58.58,58.36,58.45,184308.0,55.1097,55.1097,54.9028,54.9874,184308.0
2018-08-30 12:00:00,58.45,58.49,58.39,58.42,151423.0,54.9874,55.0251,54.931,54.9592,151423.0
2018-08-30 12:30:00,58.42,58.54,58.39,58.52,102578.0,54.9592,55.0721,54.931,55.0533,102578.0
2018-08-30 13:00:00,58.52,58.68,58.51,58.63,139803.0,55.0533,55.2038,55.0439,55.1568,139803.0
2018-08-30 13:30:00,58.62,58.67,58.6,58.63,116499.0,55.1474,55.1944,55.1286,55.1568,116499.0
2018-08-30 14:00:00,58.63,58.69,58.35,58.48,182670.0,55.1568,55.2132,54.8934,55.0157,182670.0
2018-08-30 14:30:00,58.48,58.59,58.37,58.4,215910.0,55.0157,55.1192,54.9122,54.9404,215910.0
2018-08-30 15:00:00,58.39,58.44,58.31,58.41,163235.0,54.931,54.978,54.8557,54.9498,163235.0
2018-08-30 15:30:00,58.42,58.49,58.32,58.45,353643.0,54.9592,55.0251,54.8651,54.9874,353643.0
2018-08-31 09:30:00,58.44,58.73,58.36,58.48,286002.0,54.978,55.2509,54.9028,55.0157,286002.0
2018-08-31 10:00:00,58.47,58.69,58.45,58.62,189141.0,55.0063,55.2132,54.9874,55.1474,189141.0
2018-08-31 10:30:00,58.62,58.65,58.54,58.62,151950.0,55.1474,55.1756,55.0721,55.1474,151950.0
2018-08-31 11:00:00,58.63,58.77,58.59,58.7,209310.0,55.1568,55.2885,55.1192,55.2226,209310.0
2018-08-31 11:30:00,58.7,58.78,58.56,58.57,160716.0,55.2226,55.2979,55.0909,55.1003,160716.0
2018-08-31 12:00:00,58.56,58.6,58.46,58.46,140206.0,55.0909,55.1286,54.9969,54.9969,140206.0
2018-08-31 12:30:00,58.46,58.54,58.41,58.52,120230.0,54.9969,55.0721,54.9498,55.0533,120230.0
2018-08-31 13:00:00,58.53,58.54,58.43,58.44,98090.0,55.0627,55.0721,54.9686,54.978,98090.0
2018-08-31 13:30:00,58.43,58.56,58.41,58.44,100443.0,54.9686,55.0909,54.9498,54.978,100443.0
2018-08-31 14:00:00,58.45,58.45,58.35,58.43,138992.0,54.9874,54.9874,54.8934,54.9686,138992.0
2018-08-31 14:30:00,58.42,58.53,58.39,58.5,254073.0,54.9592,55.0627,54.931,55.0345,254073.0
2018-08-31 15:00:00,58.5,58.6,58.33,58.36,273105.0,55.0345,55.1286,54.8746,54.9028,273105.0
2018-08-31 15:30:00,58.36,58.62,58.35,58.48,1135380.0,54.9028,55.1474,54.8934,55.0157,1135380.0
2018-09-04 09:30:00,58.5,58.94,58.44,58.67,600989.0,55.0345,55.4484,54.978,55.1944,600989.0
2018-09-04 10:00:00,58.67,58.9,58.63,58.68,301662.0,55.1944,55.4108,55.1568,55.2038,301662.0
2018-09-04 10:30:00,58.69,58.94,58.62,58.82,339813.0,55.2132,55.4484,55.1474,55.3355,339813.0
2018-09-04 11:00:00,58.81,59.07,58.77,58.98,425357.0,55.3261,55.5707,55.2885,55.4861,425357.0
2018-09-04 11:30:00,58.98,59.18,58.95,59.12,262348.0,55.4861,55.6742,55.4578,55.6178,262348.0
2018-09-04 12:00:00,59.12,59.15,58.78,58.82,310725.0,55.6178,55.646,55.2979,55.3355,310725.0
2018-09-04 12:30:00,58.83,58.97,58.79,58.89,271589.0,55.3449,55.4766,55.3073,55.4014,271589.0
2018-09-04 13:00:00,58.89,58.94,58.73,58.73,154803.0,55.4014,55.4484,55.2509,55.2509,154803.0
2018-09-04 13:30:00,58.74,58.78,58.56,58.61,275268.0,55.2603,55.2979,55.0909,55.138,275268.0
2018-09-04 14:00:00,58.6,58.79,58.6,58.77,154451.0,55.1286,55.3073,55.1286,55.2885,154451.0
2018-09-04 14:30:00,58.76,58.91,58.71,58.91,185903.0,55.2791,55.4202,55.232,55.4202,185903.0
2018-09-04 15:00:00,58.91,58.97,58.85,58.89,293369.0,55.4202,55.4766,55.3638,55.4014,293369.0
2018-09-04 15:30:00,58.89,58.94,58.75,58.87,507202.0,55.4014,55.4484,55.2697,55.3826,507202.0
2018-09-05 09:30:00,59.0,59.6,58.25,58.39,1343539.0,55.5049,56.0693,54.7993,54.931,1343539.0
2018-09-05 10:00:00,58.4,58.4,57.23,57.6,978772.0,54.9404,54.9404,53.8397,54.1878,978772.0
2018-09-05 10:30:00,57.6,57.61,57.03,57.28,748599.0,54.1878,54.1972,53.6516,53.8868,748599.0
2018-09-05 11:00:00,57.3,57.43,56.95,57.4,591748.0,53.9056,54.0279,53.5763,53.9997,591748.0
2018-09-05 11:30:00,57.4,57.72,57.07,57.07,715052.0,53.9997,54.3007,53.6892,53.6892,715052.0
2018-09-05 12:00:00,57.07,57.4,57.06,57.34,348187.0,53.6892,53.9997,53.6798,53.9432,348187.0
2018-09-05 12:30:00,57.34,57.44,57.27,57.3,304788.0,53.9432,54.0373,53.8774,53.9056,304788.0
2018-09-05 13:00:00,57.3,57.42,57.29,57.39,216059.0,53.9056,54.0185,53.8962,53.9902,216059.0
2018-09-05 13:30:00,57.4,57.47,57.28,57.33,367541.0,53.9997,54.0655,53.8868,53.9338,367541.0
2018-09-05 14:00:00,57.33,57.36,57.18,57.26,497032.0,53.9338,53.962,53.7927,53.8679,497032.0
2018-09-05 14:30:00,57.26,57.31,57.23,57.28,256996.0,53.8679,53.915,53.8397,53.8868,256996.0
2018-09-05 15:00:00,57.28,57.35,57.25,57.33,280880.0,53.8868,53.9526,53.8585,53.9338,280880.0
2018-09-05 15:30:00,57.33,57.42,57.17,57.21,1052661.0,53.9338,54.0185,53.7833,53.8209,1052661.0
2018-09-06 09:30:00,57.21,57.52,56.97,57.1,551358.0,53.8209,54.1125,53.5951,53.7174,551358.0
2018-09-06 10:00:00,57.1,57.13,56.74,56.94,679172.0,53.7174,53.7456,53.3787,53.5669,679172.0
2018-09-06 10:30:00,56.94,57.02,56.76,56.84,573980.0,53.5669,53.6422,53.3976,53.4728,573980.0
2018-09-06 11:00:00,56.85,56.85,56.5,56.77,312467.0,53.4822,53.4822,53.153,53.407,312467.0
2018-09-06 11:30:00,56.77,56.78,56.39,56.47,686735.0,53.407,53.4164,53.0495,53.1247,686735.0
2018-09-06 12:00:00,56.47,56.57,56.44,56.46,196288.0,53.1247,53.2188,53.0965,53.1153,196288.0
2018-09-06 12:30:00,56.46,56.55,56.18,56.41,642484.0,53.1153,53.2,52.8519,53.0683,642484.0
2018-09-06 13:00:00,56.41,56.5,56.29,56.46,248460.0,53.0683,53.153,52.9554,53.1153,248460.0
2018-09-06 13:30:00,56.47,56.59,56.4,56.58,364561.0,53.1247,53.2376,53.0589,53.2282,364561.0
2018-09-06 14:00:00,56.58,56.65,56.45,56.51,385722.0,53.2282,53.2941,53.1059,53.1624,385722.0
2018-09-06 14:30:00,56.51,56.61,56.5,56.59,271101.0,53.1624,53.2564,53.153,53.2376,271101.0
2018-09-06 15:00:00,56.58,56.74,56.54,56.55,413717.0,53.2282,53.3787,53.1906,53.2,413717.0
2018-09-06 15:30:00,56.56,56.57,56.41,56.44,1066231.0,53.2094,53.2188,53.0683,53.0965,1066231.0
2018-09-07 09:30:00,56.08,57.08,55.69,56.97,810755.0,52.7578,53.6986,52.3909,53.5951,810755.0
2018-09-07 10:00:00,56.97,57.57,56.94,57.54,403998.0,53.5951,54.1596,53.5669,54.1314,403998.0
2018-09-07 10:30:00,57.55,57.59,57.34,57.56,382778.0,54.1408,54.1784,53.9432,54.1502,382778.0
2018-09-07 11:00:00,57.58,57.65,57.54,57.62,569681.0,54.169,54.2348,54.1314,54.2066,569681.0
2018-09-07 11:30:00,57.62,57.69,57.31,57.38,602312.0,54.2066,54.2725,53.915,53.9808,602312.0
2018-09-07 12:00:00,57.37,57.44,56.83,56.85,386916.0,53.9714,54.0373,53.4634,53.4822,386916.0
2018-09-07 12:30:00,56.85,56.96,56.62,56.76,492009.0,53.4822,53.5857,53.2659,53.3976,492009.0
2018-09-07 13:00:00,56.76,56.77,56.61,56.75,172346.0,53.3976,53.407,53.2564,53.3882,172346.0
2018-09-07 13:30:00,56.75,56.81,56.63,56.74,128385.0,53.3882,53.4446,53.2753,53.3787,128385.0
2018-09-07 14:00:00,56.73,56.88,56.7,56.86,127015.0,53.3693,53.5105,53.3411,53.4916,127015.0
2018-09-07 14:30:00,56.86,56.88,56.77,56.87,245098.0,53.4916,53.5105,53.407,53.501,245098.0
2018-09-07 15:00:00,56.87,56.99,56.81,56.91,263890.0,53.501,53.6139,53.4446,53.5387,263890.0
2018-09-07 15:30:00,56.91,56.95,56.84,56.87,663686.0,53.5387,53.5763,53.4728,53.501,663686.0
2018-09-10 09:30:00,57.05,57.34,56.82,57.24,354158.0,53.6704,53.9432,53.454,53.8491,354158.0
2018-09-10 10:00:00,57.24,57.44,57.21,57.35,246489.0,53.8491,54.0373,53.8209,53.9526,246489.0
2018-09-10 10:30:00,57.36,57.62,57.35,57.54,293246.0,53.962,54.2066,53.9526,54.1314,293246.0
2018-09-10 11:00:00,57.54,57.74,57.48,57.73,255058.0,54.1314,54.3195,54.0749,54.3101,255058.0
2018-09-10 11:30:00,57.73,57.74,57.51,57.66,147218.0,54.3101,54.3195,54.1031,54.2442,147218.0
2018-09-10 12:00:00,57.66,57.74,57.63,57.66,141478.0,54.2442,54.3195,54.216,54.2442,141478.0
2018-09-10 12:30:00,57.65,57.65,57.41,57.45,187879.0,54.2348,54.2348,54.0091,54.0467,187879.0
2018-09-10 13:00:00,57.45,57.68,57.44,57.66,163754.0,54.0467,54.2631,54.0373,54.2442,163754.0
2018-09-10 13:30:00,57.66,57.67,57.54,57.6,112269.0,54.2442,54.2537,54.1314,54.1878,112269.0
2018-09-10 14:00:00,57.6,57.64,57.54,57.57,138971.0,54.1878,54.2254,54.1314,54.1596,138971.0
2018-09-10 14:30:00,57.57,57.63,57.55,57.59,114469.0,54.1596,54.216,54.1408,54.1784,114469.0
2018-09-10 15:00:00,57.59,57.68,57.57,57.57,152780.0,54.1784,54.2631,54.1596,54.1596,152780.0
2018-09-10 15:30:00,57.57,57.66,57.55,57.56,618817.0,54.1596,54.2442,54.1408,54.1502,618817.0
2018-09-11 09:30:00,57.33,58.16,57.16,58.06,393186.0,53.9338,54.7146,53.7739,54.6206,393186.0
2018-09-11 10:00:00,58.06,58.1,57.93,58.02,243977.0,54.6206,54.6582,54.4983,54.5829,243977.0
2018-09-11 10:30:00,58.03,58.06,57.85,58.02,151364.0,54.5923,54.6206,54.423,54.5829,151364.0
2018-09-11 11:00:00,58.02,58.17,58.02,58.12,170073.0,54.5829,54.724,54.5829,54.677,170073.0
2018-09-11 11:30:00,58.13,58.15,57.96,58.08,174273.0,54.6864,54.7052,54.5265,54.6394,174273.0
2018-09-11 12:00:00,58.08,58.37,58.07,58.28,293331.0,54.6394,54.9122,54.63,54.8275,293331.0
2018-09-11 12:30:00,58.28,58.35,58.22,58.35,149271.0,54.8275,54.8934,54.7711,54.8934,149271.0
2018-09-11 13:00:00,58.35,58.35,58.12,58.22,189978.0,54.8934,54.8934,54.677,54.7711,189978.0
2018-09-11 13:30:00,58.21,58.22,58.14,58.2,135421.0,54.7617,54.7711,54.6958,54.7523,135421.0
2018-09-11 14:00:00,58.2,58.36,58.16,58.33,214582.0,54.7523,54.9028,54.7146,54.8746,214582.0
2018-09-11 14:30:00,58.32,58.46,58.31,58.37,192088.0,54.8651,54.9969,54.8557,54.9122,192088.0
2018-09-11 15:00:00,58.36,58.4,58.18,58.18,229675.0,54.9028,54.9404,54.7334,54.7334,229675.0
2018-09-11 15:30:00,58.17,58.35,58.15,58.27,760000.0,54.724,54.8934,54.7052,54.8181,760000.0
2018-09-12 09:30:00,58.34,58.38,57.91,58.06,350045.0,54.884,54.9216,54.4794,54.6206,350045.0
2018-09-12 10:00:00,58.08,58.21,57.73,57.89,284190.0,54.6394,54.7617,54.3101,54.4606,284190.0
2018-09-12 10:30:00,57.88,57.97,57.68,57.84,307132.0,54.4512,54.5359,54.2631,54.4136,307132.0
2018-09-12 11:00:00,57.84,58.0,57.68,57.92,233906.0,54.4136,54.5641,54.2631,54.4888,233906.0
2018-09-12 11:30:00,57.92,57.96,57.25,57.38,389776.0,54.4888,54.5265,53.8585,53.9808,389776.0
2018-09-12 12:00:00,57.38,57.58,57.38,57.48,178527.0,53.9808,54.169,53.9808,54.0749,178527.0
2018-09-12 12:30:00,57.48,57.56,57.41,57.52,89351.0,54.0749,54.1502,54.0091,54.1125,89351.0
2018-09-12 13:00:00,57.51,57.58,57.44,57.54,108942.0,54.1031,54.169,54.0373,54.1314,108942.0
2018-09-12 13:30:00,57.54,57.55,57.34,57.42,105912.0,54.1314,54.1408,53.9432,54.0185,105912.0
2018-09-12 14:00:00,57.43,57.48,57.28,57.28,116355.0,54.0279,54.0749,53.8868,53.8868,116355.0
2018-09-12 14:30:00,57.27,57.53,57.16,57.48,281928.0,53.8774,54.1219,53.7739,54.0749,281928.0
2018-09-12 15:00:00,57.47,57.52,57.39,57.41,237843.0,54.0655,54.1125,53.9902,54.0091,237843.0
2018-09-12 15:30:00,57.41,57.42,57.29,57.38,610262.0,54.0091,54.0185,53.8962,53.9808,610262.0
2018-09-13 09:30:00,57.39,57.93,57.39,57.89,186627.0,53.9902,54.4983,53.9902,54.4606,186627.0
2018-09-13 10:00:00,57.9,58.23,57.8,58.1,348165.0,54.47,54.7805,54.376,54.6582,348165.0
2018-09-13 10:30:00,58.1,58.22,57.99,58.08,257398.0,54.6582,54.7711,54.5547,54.6394,257398.0
2018-09-13 11:00:00,58.09,58.14,58.01,58.05,192286.0,54.6488,54.6958,54.5735,54.6111,192286.0
2018-09-13 11:30:00,58.06,58.18,58.06,58.13,139529.0,54.6206,54.7334,54.6206,54.6864,139529.0
2018-09-13 12:00:00,58.13,58.21,58.07,58.21,98981.0,54.6864,54.7617,54.63,54.7617,98981.0
2018-09-13 12:30:00,58.2,58.25,58.1,58.1,112728.0,54.7523,54.7993,54.6582,54.6582,112728.0
2018-09-13 13:00:00,58.1,58.16,58.07,58.14,162351.0,54.6582,54.7146,54.63,54.6958,162351.0
2018-09-13 13:30:00,58.14,58.14,57.98,58.04,123321.0,54.6958,54.6958,54.5453,54.6017,123321.0
2018-09-13 14:00:00,58.03,58.06,57.97,57.98,139946.0,54.5923,54.6206,54.5359,54.5453,139946.0
2018-09-13 14:30:00,57.97,57.99,57.93,57.97,89350.0,54.5359,54.5547,54.4983,54.5359,89350.0
2018-09-13 15:00:00,57.97,57.98,57.85,57.93,172220.0,54.5359,54.5453,54.423,54.4983,172220.0
2018-09-13 15:30:00,57.92,57.93,57.79,57.83,628601.0,54.4888,54.4983,54.3665,54.4042,628601.0
2018-09-14 09:30:00,57.76,58.09,57.63,58.03,404967.0,54.3383,54.6488,54.216,54.5923,404967.0
2018-09-14 10:00:00,58.03,58.23,57.89,58.19,237384.0,54.5923,54.7805,54.4606,54.7429,237384.0
2018-09-14 10:30:00,58.19,58.25,58.07,58.18,152359.0,54.7429,54.7993,54.63,54.7334,152359.0
2018-09-14 11:00:00,58.17,58.33,58.14,58.23,149882.0,54.724,54.8746,54.6958,54.7805,149882.0
2018-09-14 11:30:00,58.23,58.27,58.1,58.26,190581.0,54.7805,54.8181,54.6582,54.8087,190581.0
2018-09-14 12:00:00,58.27,58.28,57.93,58.01,231532.0,54.8181,54.8275,54.4983,54.5735,231532.0
2018-09-14 12:30:00,58.01,58.04,57.89,57.94,198095.0,54.5735,54.6017,54.4606,54.5077,198095.0
2018-09-14 13:00:00,57.94,57.98,57.89,57.94,139030.0,54.5077,54.5453,54.4606,54.5077,139030.0
2018-09-14 13:30:00,57.93,57.97,57.87,57.94,81846.0,54.4983,54.5359,54.4418,54.5077,81846.0
2018-09-14 14:00:00,57.95,57.98,57.9,57.94,98285.0,54.5171,54.5453,54.47,54.5077,98285.0
2018-09-14 14:30:00,57.95,58.07,57.95,58.02,119748.0,54.5171,54.63,54.5171,54.5829,119748.0
2018-09-14 15:00:00,58.01,58.03,57.95,57.96,185254.0,54.5735,54.5923,54.5171,54.5265,185254.0
2018-09-14 15:30:00,57.96,57.99,57.92,57.93,498906.0,54.5265,54.5547,54.4888,54.4983,498906.0
2018-09-17 09:30:00,57.79,58.28,57.79,58.18,279689.0,54.3665,54.8275,54.3665,54.7334,279689.0
2018-09-17 10:00:00,58.19,58.21,58.01,58.14,187120.0,54.7429,54.7617,54.5735,54.6958,187120.0
2018-09-17 10:30:00,58.14,58.26,58.11,58.19,220111.0,54.6958,54.8087,54.6676,54.7429,220111.0
2018-09-17 11:00:00,58.19,58.36,58.16,58.28,214490.0,54.7429,54.9028,54.7146,54.8275,214490.0
2018-09-17 11:30:00,58.28,58.29,58.2,58.25,170391.0,54.8275,54.8369,54.7523,54.7993,170391.0
2018-09-17 12:00:00,58.25,58.29,58.18,58.25,117381.0,54.7993,54.8369,54.7334,54.7993,117381.0
2018-09-17 12:30:00,58.26,58.28,58.17,58.2,169119.0,54.8087,54.8275,54.724,54.7523,169119.0
2018-09-17 13:00:00,58.2,58.22,58.11,58.14,123719.0,54.7523,54.7711,54.6676,54.6958,123719.0
2018-09-17 13:30:00,58.13,58.22,58.1,58.14,89852.0,54.6864,54.7711,54.6582,54.6958,89852.0
2018-09-17 14:00:00,58.14,58.21,58.12,58.17,125359.0,54.6958,54.7617,54.677,54.724,125359.0
2018-09-17 14:30:00,58.17,58.21,58.04,58.05,214826.0,54.724,54.7617,54.6017,54.6111,214826.0
2018-09-17 15:00:00,58.06,58.11,57.98,58.01,193366.0,54.6206,54.6676,54.5453,54.5735,193366.0
2018-09-17 15:30:00,58.01,58.1,57.91,57.97,681562.0,54.5735,54.6582,54.4794,54.5359,681562.0
2018-09-18 09:30:00,57.87,58.3,56.92,57.06,792273.0,54.4418,54.8463,53.5481,53.6798,792273.0
2018-09-18 10:00:00,57.05,57.46,57.0,57.44,307204.0,53.6704,54.0561,53.6233,54.0373,307204.0
2018-09-18 10:30:00,57.45,57.74,57.39,57.67,148546.0,54.0467,54.3195,53.9902,54.2537,148546.0
2018-09-18 11:00:00,57.68,57.89,57.56,57.86,145887.0,54.2631,54.4606,54.1502,54.4324,145887.0
2018-09-18 11:30:00,57.86,57.9,57.78,57.8,119327.0,54.4324,54.47,54.3571,54.376,119327.0
2018-09-18 12:00:00,57.8,57.94,57.79,57.89,104835.0,54.376,54.5077,54.3665,54.4606,104835.0
2018-09-18 12:30:00,57.89,57.97,57.83,57.87,122790.0,54.4606,54.5359,54.4042,54.4418,122790.0
2018-09-18 13:00:00,57.87,57.91,57.8,57.82,78843.0,54.4418,54.4794,54.376,54.3948,78843.0
2018-09-18 13:30:00,57.83,57.9,57.77,57.88,94877.0,54.4042,54.47,54.3477,54.4512,94877.0
2018-09-18 14:00:00,57.87,57.9,57.76,57.82,136666.0,54.4418,54.47,54.3383,54.3948,136666.0
2018-09-18 14:30:00,57.81,57.86,57.69,57.75,199443.0,54.3854,54.4324,54.2725,54.3289,199443.0
2018-09-18 15:00:00,57.74,57.8,57.69,57.76,121103.0,54.3195,54.376,54.2725,54.3383,121103.0
2018-09-18 15:30:00,57.76,57.86,57.7,57.83,493667.0,54.3383,54.4324,54.2819,54.4042,493667.0
2018-09-19 09:30:00,57.86,58.27,57.74,58.09,338098.0,54.4324,54.8181,54.3195,54.6488,338098.0
2018-09-19 10:00:00,58.09,58.22,58.05,58.09,294387.0,54.6488,54.7711,54.6111,54.6488,294387.0
2018-09-19 10:30:00,58.09,58.2,57.95,58.14,332343.0,54.6488,54.7523,54.5171,54.6958,332343.0
2018-09-19 11:00:00,58.14,58.19,58.07,58.08,279791.0,54.6958,54.7429,54.63,54.6394,279791.0
2018-09-19 11:30:00,58.09,58.19,58.04,58.07,256847.0,54.6488,54.7429,54.6017,54.63,256847.0
2018-09-19 12:00:00,58.06,58.12,58.01,58.06,106683.0,54.6206,54.677,54.5735,54.6206,106683.0
2018-09-19 12:30:00,58.07,58.11,57.95,58.06,207164.0,54.63,54.6676,54.5171,54.6206,207164.0
2018-09-19 13:00:00,58.06,58.12,58.01,58.08,118296.0,54.6206,54.677,54.5735,54.6394,118296.0
2018-09-19 13:30:00,58.08,58.12,58.04,58.08,132813.0,54.6394,54.677,54.6017,54.6394,132813.0
2018-09-19 14:00:00,58.08,58.12,58.02,58.02,122264.0,54.6394,54.677,54.5829,54.5829,122264.0
2018-09-19 14:30:00,58.02,58.02,57.78,57.79,117409.0,54.5829,54.5829,54.3571,54.3665,117409.0
2018-09-19 15:00:00,57.79,57.87,57.75,57.86,140997.0,54.3665,54.4418,54.3289,54.4324,140997.0
2018-09-19 15:30:00,57.86,57.98,57.86,57.9,406774.0,54.4324,54.5453,54.4324,54.47,406774.0
2018-09-20 09:30:00,58.2,58.46,58.09,58.25,383921.0,54.7523,54.9969,54.6488,54.7993,383921.0
2018-09-20 10:00:00,58.25,58.36,57.96,57.96,267301.0,54.7993,54.9028,54.5265,54.5265,267301.0
2018-09-20 10:30:00,57.97,58.05,57.9,58.05,147914.0,54.5359,54.6111,54.47,54.6111,147914.0
2018-09-20 11:00:00,58.05,58.16,57.99,58.13,132191.0,54.6111,54.7146,54.5547,54.6864,132191.0
2018-09-20 11:30:00,58.13,58.19,58.04,58.06,118050.0,54.6864,54.7429,54.6017,54.6206,118050.0
2018-09-20 12:00:00,58.07,58.23,58.06,58.18,86971.0,54.63,54.7805,54.6206,54.7334,86971.0
2018-09-20 12:30:00,58.18,58.31,58.11,58.26,151331.0,54.7334,54.8557,54.6676,54.8087,151331.0
2018-09-20 13:00:00,58.26,58.31,58.17,58.17,121766.0,54.8087,54.8557,54.724,54.724,121766.0
2018-09-20 13:30:00,58.17,58.27,58.14,58.25,141060.0,54.724,54.8181,54.6958,54.7993,141060.0
2018-09-20 14:00:00,58.25,58.33,58.24,58.28,139624.0,54.7993,54.8746,54.7899,54.8275,139624.0
2018-09-20 14:30:00,58.27,58.36,58.25,58.33,149664.0,54.8181,54.9028,54.7993,54.8746,149664.0
2018-09-20 15:00:00,58.32,58.33,58.18,58.18,210374.0,54.8651,54.8746,54.7334,54.7334,210374.0
2018-09-20 15:30:00,58.19,58.22,58.08,58.13,561427.0,54.7429,54.7711,54.6394,54.6864,561427.0
2018-09-21 09:30:00,58.44,59.74,58.39,59.46,1980221.0,54.978,56.201,54.931,55.9376,1980221.0
2018-09-21 10:00:00,59.44,59.77,59.39,59.74,549983.0,55.9188,56.2293,55.8718,56.201,549983.0
2018-09-21 10:30:00,59.74,59.94,59.71,59.9,475671.0,56.201,56.3892,56.1728,56.3516,475671.0
2018-09-21 11:00:00,59.9,60.21,59.79,60.18,836298.0,56.3516,56.6432,56.2481,56.615,836298.0
2018-09-21 11:30:00,60.19,60.2,60.07,60.2,480075.0,56.6244,56.6338,56.5115,56.6338,480075.0
2018-09-21 12:00:00,60.19,60.23,59.88,59.91,528791.0,56.6244,56.662,56.3327,56.361,528791.0
2018-09-21 12:30:00,59.9,60.04,59.85,59.91,259284.0,56.3516,56.4833,56.3045,56.361,259284.0
2018-09-21 13:00:00,59.91,60.05,59.87,60.0,271642.0,56.361,56.4927,56.3233,56.4456,271642.0
2018-09-21 13:30:00,60.01,60.04,59.92,59.98,184979.0,56.455,56.4833,56.3704,56.4268,184979.0
2018-09-21 14:00:00,59.97,60.02,59.79,59.8,229264.0,56.4174,56.4644,56.2481,56.2575,229264.0
2018-09-21 14:30:00,59.8,59.85,59.75,59.78,191118.0,56.2575,56.3045,56.2104,56.2387,191118.0
2018-09-21 15:00:00,59.78,59.82,59.73,59.75,574436.0,56.2387,56.2763,56.1916,56.2104,574436.0
2018-09-21 15:30:00,59.75,59.77,59.49,59.6,1511490.0,56.2104,56.2293,55.9658,56.0693,1511490.0
2018-09-24 09:30:00,59.16,59.16,57.92,58.23,761005.0,55.6554,55.6554,54.4888,54.7805,761005.0
2018-09-24 10:00:00,58.22,58.26,57.59,57.71,503827.0,54.7711,54.8087,54.1784,54.2913,503827.0
2018-09-24 10:30:00,57.71,57.75,57.27,57.55,457434.0,54.2913,54.3289,53.8774,54.1408,457434.0
2018-09-24 11:00:00,57.56,57.69,57.44,57.55,255409.0,54.1502,54.2725,54.0373,54.1408,255409.0
2018-09-24 11:30:00,57.56,57.68,57.45,57.49,359589.0,54.1502,54.2631,54.0467,54.0843,359589.0
2018-09-24 12:00:00,57.48,57.57,57.28,57.38,222801.0,54.0749,54.1596,53.8868,53.9808,222801.0
2018-09-24 12:30:00,57.38,57.45,57.24,57.29,197190.0,53.9808,54.0467,53.8491,53.8962,197190.0
2018-09-24 13:00:00,57.29,57.3,57.15,57.18,144793.0,53.8962,53.9056,53.7645,53.7927,144793.0
2018-09-24 13:30:00,57.18,57.34,57.13,57.28,224573.0,53.7927,53.9432,53.7456,53.8868,224573.0
2018-09-24 14:00:00,57.28,57.39,57.24,57.34,210965.0,53.8868,53.9902,53.8491,53.9432,210965.0
2018-09-24 14:30:00,57.34,57.38,57.24,57.25,208891.0,53.9432,53.9808,53.8491,53.8585,208891.0
2018-09-24 15:00:00,57.25,57.34,57.24,57.29,200635.0,53.8585,53.9432,53.8491,53.8962,200635.0
2018-09-24 15:30:00,57.29,57.51,57.29,57.41,852194.0,53.8962,54.1031,53.8962,54.0091,852194.0
2018-09-25 09:30:00,57.44,57.55,56.89,57.03,455574.0,54.0373,54.1408,53.5199,53.6516,455574.0
2018-09-25 10:00:00,57.02,57.13,56.47,56.63,486001.0,53.6422,53.7456,53.1247,53.2753,486001.0
2018-09-25 10:30:00,56.63,56.68,56.41,56.6,457577.0,53.2753,53.3223,53.0683,53.247,457577.0
2018-09-25 11:00:00,56.6,56.63,56.4,56.56,302023.0,53.247,53.2753,53.0589,53.2094,302023.0
2018-09-25 11:30:00,56.56,56.86,56.56,56.78,339973.0,53.2094,53.4916,53.2094,53.4164,339973.0
2018-09-25 12:00:00,56.78,56.96,56.76,56.96,125471.0,53.4164,53.5857,53.3976,53.5857,125471.0
2018-09-25 12:30:00,56.97,57.03,56.9,56.99,202824.0,53.5951,53.6516,53.5293,53.6139,202824.0
2018-09-25 13:00:00,56.98,57.06,56.93,56.98,294029.0,53.6045,53.6798,53.5575,53.6045,294029.0
2018-09-25 13:30:00,56.99,57.06,56.92,57.0,168963.0,53.6139,53.6798,53.5481,53.6233,168963.0
2018-09-25 14:00:00,57.0,57.14,56.98,57.13,115678.0,53.6233,53.7551,53.6045,53.7456,115678.0
2018-09-25 14:30:00,57.13,57.16,56.97,57.05,186814.0,53.7456,53.7739,53.5951,53.6704,186814.0
2018-09-25 15:00:00,57.05,57.05,57.0,57.02,113729.0,53.6704,53.6704,53.6233,53.6422,113729.0
2018-09-25 15:30:00,57.02,57.11,56.99,57.1,673290.0,53.6422,53.7268,53.6139,53.7174,673290.0
2018-09-26 09:30:00,57.4,57.63,57.18,57.53,438808.0,53.9997,54.216,53.7927,54.1219,438808.0
2018-09-26 10:00:00,57.51,57.7,57.35,57.57,508229.0,54.1031,54.2819,53.9526,54.1596,508229.0
2018-09-26 10:30:00,57.58,57.59,57.38,57.42,249292.0,54.169,54.1784,53.9808,54.0185,249292.0
2018-09-26 11:00:00,57.41,57.63,57.4,57.63,151523.0,54.0091,54.216,53.9997,54.216,151523.0
2018-09-26 11:30:00,57.62,57.67,57.5,57.66,108729.0,54.2066,54.2537,54.0937,54.2442,108729.0
2018-09-26 12:00:00,57.67,57.71,57.6,57.71,88387.0,54.2537,54.2913,54.1878,54.2913,88387.0
2018-09-26 12:30:00,57.71,57.95,57.7,57.85,245831.0,54.2913,54.5171,54.2819,54.423,245831.0
2018-09-26 13:00:00,57.85,57.88,57.8,57.81,98899.0,54.423,54.4512,54.376,54.3854,98899.0
2018-09-26 13:30:00,57.81,57.91,57.76,57.76,135455.0,54.3854,54.4794,54.3383,54.3383,135455.0
2018-09-26 14:00:00,57.78,57.92,57.72,57.83,254400.0,54.3571,54.4888,54.3007,54.4042,254400.0
2018-09-26 14:30:00,57.82,57.9,57.81,57.9,214309.0,54.3948,54.47,54.3854,54.47,214309.0
2018-09-26 15:00:00,57.89,57.95,57.79,57.93,272656.0,54.4606,54.5171,54.3665,54.4983,272656.0
2018-09-26 15:30:00,57.92,57.93,57.46,57.52,913300.0,54.4888,54.4983,54.0561,54.1125,913300.0
2018-09-27 09:30:00,57.82,58.43,57.82,58.06,612256.0,54.3948,54.9686,54.3948,54.6206,612256.0
2018-09-27 10:00:00,58.06,58.47,58.06,58.44,338317.0,54.6206,55.0063,54.6206,54.978,338317.0
2018-09-27 10:30:00,58.43,58.53,58.18,58.23,301437.0,54.9686,55.0627,54.7334,54.7805,301437.0
2018-09-27 11:00:00,58.24,58.42,58.24,58.37,182127.0,54.7899,54.9592,54.7899,54.9122,182127.0
2018-09-27 11:30:00,58.37,58.5,58.27,58.48,179138.0,54.9122,55.0345,54.8181,55.0157,179138.0
2018-09-27 12:00:00,58.48,58.58,58.4,58.51,146146.0,55.0157,55.1097,54.9404,55.0439,146146.0
2018-09-27 12:30:00,58.51,58.58,58.43,58.52,100552.0,55.0439,55.1097,54.9686,55.0533,100552.0
2018-09-27 13:00:00,58.51,58.55,58.38,58.4,119646.0,55.0439,55.0815,54.9216,54.9404,119646.0
2018-09-27 13:30:00,58.4,58.41,58.21,58.22,100568.0,54.9404,54.9498,54.7617,54.7711,100568.0
2018-09-27 14:00:00,58.23,58.24,58.15,58.19,111483.0,54.7805,54.7899,54.7052,54.7429,111483.0
2018-09-27 14:30:00,58.2,58.22,57.98,58.03,166292.0,54.7523,54.7711,54.5453,54.5923,166292.0
2018-09-27 15:00:00,58.04,58.16,58.03,58.06,150042.0,54.6017,54.7146,54.5923,54.6206,150042.0
2018-09-27 15:30:00,58.07,58.07,57.91,58.0,536096.0,54.63,54.63,54.4794,54.5641,536096.0
2018-09-28 09:30:00,58.0,58.19,57.71,58.12,194285.0,54.5641,54.7429,54.2913,54.677,194285.0
2018-09-28 10:00:00,58.12,58.18,57.84,58.0,409472.0,54.677,54.7334,54.4136,54.5641,409472.0
2018-09-28 10:30:00,58.01,58.2,58.0,58.16,240746.0,54.5735,54.7523,54.5641,54.7146,240746.0
2018-09-28 11:00:00,58.16,58.27,58.04,58.1,194617.0,54.7146,54.8181,54.6017,54.6582,194617.0
2018-09-28 11:30:00,58.1,58.13,57.82,57.83,151418.0,54.6582,54.6864,54.3948,54.4042,151418.0
2018-09-28 12:00:00,57.83,57.89,57.67,57.71,197648.0,54.4042,54.4606,54.2537,54.2913,197648.0
2018-09-28 12:30:00,57.71,57.75,57.58,57.7,111269.0,54.2913,54.3289,54.169,54.2819,111269.0
2018-09-28 13:00:00,57.69,57.69,57.54,57.61,200125.0,54.2725,54.2725,54.1314,54.1972,200125.0
2018-09-28 13:30:00,57.61,57.75,57.57,57.73,164544.0,54.1972,54.3289,54.1596,54.3101,164544.0
2018-09-28 14:00:00,57.73,57.77,57.6,57.62,189717.0,54.3101,54.3477,54.1878,54.2066,189717.0
2018-09-28 14:30:00,57.62,57.75,57.61,57.72,150919.0,54.2066,54.3289,54.1972,54.3007,150919.0
2018-09-28 15:00:00,57.71,57.8,57.6,57.71,331462.0,54.2913,54.376,54.1878,54.2913,331462.0
2018-09-28 15:30:00,57.71,57.93,57.66,57.83,664386.0,54.2913,54.4983,54.2442,54.4042,664386.0
2018-10-01 09:30:00,57.99,58.14,57.47,57.81,345044.0,54.5547,54.6958,54.0655,54.3854,345044.0
2018-10-01 10:00:00,57.82,58.12,57.82,57.96,196531.0,54.3948,54.677,54.3948,54.5265,196531.0
2018-10-01 10:30:00,57.95,58.04,57.87,57.99,185527.0,54.5171,54.6017,54.4418,54.5547,185527.0
2018-10-01 11:00:00,58.0,58.07,57.87,57.89,274454.0,54.5641,54.63,54.4418,54.4606,274454.0
2018-10-01 11:30:00,57.9,57.91,57.53,57.55,198917.0,54.47,54.4794,54.1219,54.1408,198917.0
2018-10-01 12:00:00,57.56,57.62,57.29,57.3,302639.0,54.1502,54.2066,53.8962,53.9056,302639.0
2018-10-01 12:30:00,57.3,57.41,57.27,57.38,189244.0,53.9056,54.0091,53.8774,53.9808,189244.0
2018-10-01 13:00:00,57.38,57.67,57.37,57.62,175247.0,53.9808,54.2537,53.9714,54.2066,175247.0
2018-10-01 13:30:00,57.62,57.68,57.56,57.59,107479.0,54.2066,54.2631,54.1502,54.1784,107479.0
2018-10-01 14:00:00,57.59,57.59,56.98,57.2,399520.0,54.1784,54.1784,53.6045,53.8115,399520.0
2018-10-01 14:30:00,57.2,57.21,56.86,56.87,284158.0,53.8115,53.8209,53.4916,53.501,284158.0
2018-10-01 15:00:00,56.87,56.87,56.37,56.45,674061.0,53.501,53.501,53.0307,53.1059,674061.0
2018-10-01 15:30:00,56.45,56.63,56.32,56.61,1115145.0,53.1059,53.2753,52.9836,53.2564,1115145.0
2018-10-02 09:30:00,55.44,55.6,54.81,54.87,1401211.0,52.1558,52.3063,51.5631,51.6195,1401211.0
2018-10-02 10:00:00,54.86,54.93,54.62,54.92,784468.0,51.6101,51.676,51.3843,51.6666,784468.0
2018-10-02 10:30:00,54.92,54.94,54.54,54.58,580096.0,51.6666,51.6854,51.3091,51.3467,580096.0
2018-10-02 11:00:00,54.58,54.6,54.29,54.29,541162.0,51.3467,51.3655,51.0739,51.0739,541162.0
2018-10-02 11:30:00,54.3,54.56,54.21,54.55,529934.0,51.0833,51.3279,50.9986,51.3185,529934.0
2018-10-02 12:00:00,54.55,54.67,54.54,54.61,275243.0,51.3185,51.4314,51.3091,51.3749,275243.0
2018-10-02 12:30:00,54.61,54.73,54.58,54.73,391633.0,51.3749,51.4878,51.3467,51.4878,391633.0
2018-10-02 13:00:00,54.73,54.83,54.65,54.66,318814.0,51.4878,51.5819,51.4126,51.422,318814.0
2018-10-02 13:30:00,54.66,54.79,54.65,54.77,207651.0,51.422,51.5443,51.4126,51.5255,207651.0
2018-10-02 14:00:00,54.77,54.79,54.59,54.63,239983.0,51.5255,51.5443,51.3561,51.3937,239983.0
2018-10-02 14:30:00,54.63,54.64,54.5,54.57,281487.0,51.3937,51.4032,51.2714,51.3373,281487.0
2018-10-02 15:00:00,54.56,54.64,54.44,54.62,391732.0,51.3279,51.4032,51.215,51.3843,391732.0
2018-10-02 15:30:00,54.62,54.73,54.57,54.67,1044673.0,51.3843,51.4878,51.3373,51.4314,1044673.0
2018-10-03 09:30:00,54.99,55.2,54.25,54.3,741485.0,51.7324,51.93,51.0363,51.0833,741485.0
2018-10-03 10:00:00,54.31,54.51,54.29,54.42,386158.0,51.0927,51.2809,51.0739,51.1962,386158.0
2018-10-03 10:30:00,54.42,54.82,54.34,54.45,638607.0,51.1962,51.5725,51.1209,51.2244,638607.0
2018-10-03 11:00:00,54.45,54.82,54.3,54.8,437772.0,51.2244,51.5725,51.0833,51.5537,437772.0
2018-10-03 11:30:00,54.8,54.84,54.63,54.78,345216.0,51.5537,51.5913,51.3937,51.5349,345216.0
2018-10-03 12:00:00,54.78,55.0,54.76,54.91,265570.0,51.5349,51.7418,51.516,51.6572,265570.0
2018-10-03 12:30:00,54.91,54.97,54.79,54.82,253388.0,51.6572,51.7136,51.5443,51.5725,253388.0
2018-10-03 13:00:00,54.82,54.9,54.76,54.88,259537.0,51.5725,51.6477,51.516,51.6289,259537.0
2018-10-03 13:30:00,54.87,54.89,54.77,54.8,249380.0,51.6195,51.6383,51.5255,51.5537,249380.0
2018-10-03 14:00:00,54.81,54.82,54.7,54.78,277750.0,51.5631,51.5725,51.4596,51.5349,277750.0
2018-10-03 14:30:00,54.78,54.82,54.48,54.54,324420.0,51.5349,51.5725,51.2526,51.3091,324420.0
2018-10-03 15:00:00,54.54,54.55,54.36,54.45,320101.0,51.3091,51.3185,51.1397,51.2244,320101.0
2018-10-03 15:30:00,54.45,54.47,54.29,54.32,1535155.0,51.2244,51.2432,51.0739,51.1021,1535155.0
2018-10-04 09:30:00,54.25,54.43,53.69,54.18,467518.0,51.0363,51.2056,50.5094,50.9704,467518.0
2018-10-04 10:00:00,54.18,54.18,53.51,53.67,494453.0,50.9704,50.9704,50.3401,50.4906,494453.0
2018-10-04 10:30:00,53.68,53.73,53.4,53.46,743868.0,50.5,50.5471,50.2366,50.2931,743868.0
2018-10-04 11:00:00,53.47,53.71,53.46,53.59,423070.0,50.3025,50.5282,50.2931,50.4154,423070.0
2018-10-04 11:30:00,53.59,53.68,53.48,53.48,493540.0,50.4154,50.5,50.3119,50.3119,493540.0
2018-10-04 12:00:00,53.48,53.48,53.13,53.25,635030.0,50.3119,50.3119,49.9826,50.0955,635030.0
2018-10-04 12:30:00,53.25,53.38,53.2,53.25,296572.0,50.0955,50.2178,50.0485,50.0955,296572.0
2018-10-04 13:00:00,53.25,53.27,53.04,53.21,521725.0,50.0955,50.1143,49.8979,50.0579,521725.0
2018-10-04 13:30:00,53.2,53.41,53.1,53.22,526352.0,50.0485,50.246,49.9544,50.0673,526352.0
2018-10-04 14:00:00,53.22,53.26,53.09,53.23,325678.0,50.0673,50.1049,49.945,50.0767,325678.0
2018-10-04 14:30:00,53.23,53.54,53.2,53.52,289455.0,50.0767,50.3683,50.0485,50.3495,289455.0
2018-10-04 15:00:00,53.52,53.72,53.48,53.51,433087.0,50.3495,50.5377,50.3119,50.3401,433087.0
2018-10-04 15:30:00,53.5,53.56,53.43,53.55,879756.0,50.3307,50.3871,50.2648,50.3777,879756.0
2018-10-05 09:30:00,53.74,53.87,53.32,53.61,388672.0,50.5565,50.6788,50.1613,50.4342,388672.0
2018-10-05 10:00:00,53.61,53.66,53.41,53.57,283465.0,50.4342,50.4812,50.246,50.3965,283465.0
2018-10-05 10:30:00,53.57,53.57,53.12,53.16,222670.0,50.3965,50.3965,49.9732,50.0108,222670.0
2018-10-05 11:00:00,53.16,53.24,53.05,53.23,192842.0,50.0108,50.0861,49.9073,50.0767,192842.0
2018-10-05 11:30:00,53.22,53.24,52.93,53.01,269156.0,50.0673,50.0861,49.7945,49.8697,269156.0
2018-10-05 12:00:00,53.0,53.1,52.89,53.04,164348.0,49.8603,49.9544,49.7568,49.8979,164348.0
2018-10-05 12:30:00,53.03,53.03,52.81,52.86,180971.0,49.8885,49.8885,49.6816,49.7286,180971.0
2018-10-05 13:00:00,52.86,52.91,52.63,52.66,208793.0,49.7286,49.7756,49.5122,49.5404,208793.0
2018-10-05 13:30:00,52.66,52.92,52.56,52.83,286163.0,49.5404,49.785,49.4464,49.7004,286163.0
2018-10-05 14:00:00,52.83,52.87,52.71,52.84,247136.0,49.7004,49.738,49.5875,49.7098,247136.0
2018-10-05 14:30:00,52.84,52.94,52.65,52.71,328852.0,49.7098,49.8039,49.531,49.5875,328852.0
2018-10-05 15:00:00,52.72,52.85,52.68,52.76,365107.0,49.5969,49.7192,49.5593,49.6345,365107.0
2018-10-05 15:30:00,52.76,52.88,52.54,52.68,1440969.0,49.6345,49.7474,49.4276,49.5593,1440969.0
2018-10-08 09:30:00,52.37,52.72,52.15,52.62,538360.0,49.2676,49.5969,49.0607,49.5028,538360.0
2018-10-08 10:00:00,52.63,52.65,52.33,52.45,290056.0,49.5122,49.531,49.23,49.3429,290056.0
2018-10-08 10:30:00,52.45,52.53,52.08,52.09,333708.0,49.3429,49.4181,48.9948,49.0042,333708.0
2018-10-08 11:00:00,52.08,52.09,51.79,51.81,361153.0,48.9948,49.0042,48.722,48.7408,361153.0
2018-10-08 11:30:00,51.81,51.84,51.61,51.81,392619.0,48.7408,48.769,48.5526,48.7408,392619.0
2018-10-08 12:00:00,51.8,51.98,51.77,51.98,215008.0,48.7314,48.9007,48.7032,48.9007,215008.0
2018-10-08 12:30:00,51.99,52.15,51.93,52.03,154977.0,48.9101,49.0607,48.8537,48.9478,154977.0
2018-10-08 13:00:00,52.03,52.15,51.87,51.9,179593.0,48.9478,49.0607,48.7972,48.8255,179593.0
2018-10-08 13:30:00,51.91,52.07,51.9,52.0,217604.0,48.8349,48.9854,48.8255,48.9195,217604.0
2018-10-08 14:00:00,52.0,52.29,51.99,52.28,202428.0,48.9195,49.1924,48.9101,49.183,202428.0
2018-10-08 14:30:00,52.28,52.4,52.19,52.36,492561.0,49.183,49.2958,49.0983,49.2582,492561.0
2018-10-08 15:00:00,52.35,52.43,52.23,52.24,307250.0,49.2488,49.3241,49.1359,49.1453,307250.0
2018-10-08 15:30:00,52.24,52.29,52.06,52.14,989394.0,49.1453,49.1924,48.976,49.0513,989394.0
2018-10-09 09:30:00,52.53,52.93,51.82,52.53,838158.0,49.4181,49.7945,48.7502,49.4181,838158.0
2018-10-09 10:00:00,52.54,52.66,51.9,52.11,601822.0,49.4276,49.5404,48.8255,49.023,601822.0
2018-10-09 10:30:00,52.11,52.23,51.72,51.77,433247.0,49.023,49.1359,48.6561,48.7032,433247.0
2018-10-09 11:00:00,51.77,51.96,51.71,51.8,276373.0,48.7032,48.8819,48.6467,48.7314,276373.0
2018-10-09 11:30:00,51.8,52.0,51.73,51.78,452023.0,48.7314,48.9195,48.6655,48.7126,452023.0
2018-10-09 12:00:00,51.78,51.83,51.51,51.53,312023.0,48.7126,48.7596,48.4586,48.4774,312023.0
2018-10-09 12:30:00,51.52,51.62,51.47,51.52,295849.0,48.468,48.5621,48.4209,48.468,295849.0
2018-10-09 13:00:00,51.51,51.66,51.46,51.51,233823.0,48.4586,48.5997,48.4115,48.4586,233823.0
2018-10-09 13:30:00,51.51,51.51,51.31,51.45,210269.0,48.4586,48.4586,48.2704,48.4021,210269.0
2018-10-09 14:00:00,51.43,51.46,51.21,51.21,473696.0,48.3833,48.4115,48.1763,48.1763,473696.0
2018-10-09 14:30:00,51.21,51.33,51.18,51.21,280210.0,48.1763,48.2892,48.1481,48.1763,280210.0
2018-10-09 15:00:00,51.2,51.28,51.01,51.09,441926.0,48.1669,48.2422,47.9882,48.0635,441926.0
2018-10-09 15:30:00,51.09,51.09,50.75,50.84,1734375.0,48.0635,48.0635,47.7436,47.8283,1734375.0
2018-10-10 09:30:00,50.73,50.83,50.3,50.31,804259.0,47.7248,47.8189,47.3203,47.3297,804259.0
2018-10-10 10:00:00,50.31,50.38,49.93,50.09,824083.0,47.3297,47.3955,46.9722,47.1227,824083.0
2018-10-10 10:30:00,50.08,50.25,49.93,49.98,577928.0,47.1133,47.2732,46.9722,47.0192,577928.0
2018-10-10 11:00:00,49.98,50.01,49.75,50.0,613431.0,47.0192,47.0474,46.8028,47.038,613431.0
2018-10-10 11:30:00,49.99,50.2,49.93,50.07,913988.0,47.0286,47.2262,46.9722,47.1039,913988.0
2018-10-10 12:00:00,50.06,50.23,49.82,50.2,546454.0,47.0945,47.2544,46.8687,47.2262,546454.0
2018-10-10 12:30:00,50.2,50.5,50.12,50.28,696897.0,47.2262,47.5084,47.1509,47.3014,696897.0
2018-10-10 13:00:00,50.28,50.52,50.14,50.48,947737.0,47.3014,47.5272,47.1697,47.4896,947737.0
2018-10-10 13:30:00,50.48,50.6,50.32,50.39,572383.0,47.4896,47.6025,47.3391,47.4049,572383.0
2018-10-10 14:00:00,50.4,50.42,50.07,50.2,673509.0,47.4143,47.4331,47.1039,47.2262,673509.0
2018-10-10 14:30:00,50.19,50.26,49.95,50.13,672270.0,47.2168,47.2826,46.991,47.1603,672270.0
2018-10-10 15:00:00,50.13,50.43,49.99,50.36,890767.0,47.1603,47.4425,47.0286,47.3767,890767.0
2018-10-10 15:30:00,50.36,50.37,49.68,49.73,2445754.0,47.3767,47.3861,46.737,46.784,2445754.0
2018-10-11 09:30:00,51.5,52.37,50.82,51.91,1840298.0,48.4492,49.2676,47.8094,48.8349,1840298.0
2018-10-11 10:00:00,51.88,52.6,51.62,52.55,1518248.0,48.8067,49.484,48.5621,49.437,1518248.0
2018-10-11 10:30:00,52.52,52.56,51.47,51.8,1185091.0,49.4087,49.4464,48.4209,48.7314,1185091.0
2018-10-11 11:00:00,51.79,51.84,50.91,51.15,824216.0,48.722,48.769,47.8941,48.1199,824216.0
2018-10-11 11:30:00,51.13,51.75,50.67,51.59,754054.0,48.1011,48.6844,47.6683,48.5338,754054.0
2018-10-11 12:00:00,51.6,52.1,51.5,51.99,590558.0,48.5432,49.0136,48.4492,48.9101,590558.0
2018-10-11 12:30:00,51.98,52.39,51.79,52.39,814189.0,48.9007,49.2864,48.722,49.2864,814189.0
2018-10-11 13:00:00,52.37,52.49,52.08,52.44,574156.0,49.2676,49.3805,48.9948,49.3335,574156.0
2018-10-11 13:30:00,52.46,52.58,52.11,52.37,620682.0,49.3523,49.4652,49.023,49.2676,620682.0
2018-10-11 14:00:00,52.37,53.02,51.62,51.7,758488.0,49.2676,49.8791,48.5621,48.6373,758488.0
2018-10-11 14:30:00,51.7,51.76,50.84,50.95,846253.0,48.6373,48.6938,47.8283,47.9317,846253.0
2018-10-11 15:00:00,50.93,52.14,50.89,51.83,911852.0,47.9129,49.0513,47.8753,48.7596,911852.0
2018-10-11 15:30:00,51.8,52.1,51.46,51.49,2276513.0,48.7314,49.0136,48.4115,48.4398,2276513.0
2018-10-12 09:30:00,52.56,52.71,51.92,52.15,931586.0,49.4464,49.5875,48.8443,49.0607,931586.0
2018-10-12 10:00:00,52.15,52.35,51.91,52.04,1046680.0,49.0607,49.2488,48.8349,48.9572,1046680.0
2018-10-12 10:30:00,52.03,52.16,51.79,52.13,532288.0,48.9478,49.0701,48.722,49.0418,532288.0
2018-10-12 11:00:00,52.14,52.17,51.76,51.76,362433.0,49.0513,49.0795,48.6938,48.6938,362433.0
2018-10-12 11:30:00,51.76,51.9,51.56,51.77,458787.0,48.6938,48.8255,48.5056,48.7032,458787.0
2018-10-12 12:00:00,51.77,51.88,51.64,51.77,340304.0,48.7032,48.8067,48.5809,48.7032,340304.0
2018-10-12 12:30:00,51.77,51.78,51.36,51.68,416105.0,48.7032,48.7126,48.3175,48.6185,416105.0
2018-10-12 13:00:00,51.68,52.17,51.6,52.02,989797.0,48.6185,49.0795,48.5432,48.9384,989797.0
2018-10-12 13:30:00,52.02,52.03,51.77,51.8,479934.0,48.9384,48.9478,48.7032,48.7314,479934.0
2018-10-12 14:00:00,51.8,51.83,51.44,51.65,365801.0,48.7314,48.7596,48.3927,48.5903,365801.0
2018-10-12 14:30:00,51.65,51.72,51.46,51.69,342240.0,48.5903,48.6561,48.4115,48.6279,342240.0
2018-10-12 15:00:00,51.7,52.02,51.56,51.99,418232.0,48.6373,48.9384,48.5056,48.9101,418232.0
2018-10-12 15:30:00,51.99,52.22,51.91,52.04,1270899.0,48.9101,49.1265,48.8349,48.9572,1270899.0
2018-10-15 09:30:00,52.0,52.4,51.81,52.2,575691.0,48.9195,49.2958,48.7408,49.1077,575691.0
2018-10-15 10:00:00,52.18,52.22,51.76,52.17,466712.0,49.0889,49.1265,48.6938,49.0795,466712.0
2018-10-15 10:30:00,52.17,52.5,52.12,52.28,465841.0,49.0795,49.3899,49.0324,49.183,465841.0
2018-10-15 11:00:00,52.28,52.4,52.07,52.28,378230.0,49.183,49.2958,48.9854,49.183,378230.0
2018-10-15 11:30:00,52.28,52.3,51.99,52.0,289422.0,49.183,49.2018,48.9101,48.9195,289422.0
2018-10-15 12:00:00,52.01,52.09,51.85,52.03,277431.0,48.929,49.0042,48.7784,48.9478,277431.0
2018-10-15 12:30:00,52.03,52.16,51.97,52.08,207666.0,48.9478,49.0701,48.8913,48.9948,207666.0
2018-10-15 13:00:00,52.08,52.21,51.99,52.03,189461.0,48.9948,49.1171,48.9101,48.9478,189461.0
2018-10-15 13:30:00,52.03,52.26,52.02,52.26,283140.0,48.9478,49.1641,48.9384,49.1641,283140.0
2018-10-15 14:00:00,52.26,52.26,51.96,51.98,339118.0,49.1641,49.1641,48.8819,48.9007,339118.0
2018-10-15 14:30:00,51.97,52.25,51.96,52.21,358970.0,48.8913,49.1547,48.8819,49.1171,358970.0
2018-10-15 15:00:00,52.21,52.27,51.99,52.04,433646.0,49.1171,49.1735,48.9101,48.9572,433646.0
2018-10-15 15:30:00,52.03,52.12,51.83,51.83,1086355.0,48.9478,49.0324,48.7596,48.7596,1086355.0
2018-10-16 09:30:00,52.06,52.56,52.02,52.04,530099.0,48.976,49.4464,48.9384,48.9572,530099.0
2018-10-16 10:00:00,52.05,52.45,52.02,52.3,380174.0,48.9666,49.3429,48.9384,49.2018,380174.0
2018-10-16 10:30:00,52.3,52.83,52.28,52.77,471047.0,49.2018,49.7004,49.183,49.6439,471047.0
2018-10-16 11:00:00,52.77,52.92,52.63,52.89,280994.0,49.6439,49.785,49.5122,49.7568,280994.0
2018-10-16 11:30:00,52.88,53.07,52.82,53.03,489247.0,49.7474,49.9262,49.691,49.8885,489247.0
2018-10-16 12:00:00,53.03,53.08,52.96,53.04,423299.0,49.8885,49.9356,49.8227,49.8979,423299.0
2018-10-16 12:30:00,53.05,53.1,52.95,53.04,279363.0,49.9073,49.9544,49.8133,49.8979,279363.0
2018-10-16 13:00:00,53.04,53.21,52.98,53.19,375936.0,49.8979,50.0579,49.8415,50.039,375936.0
2018-10-16 13:30:00,53.2,53.22,52.99,53.03,231529.0,50.0485,50.0673,49.8509,49.8885,231529.0
2018-10-16 14:00:00,53.04,53.15,52.99,53.07,244377.0,49.8979,50.0014,49.8509,49.9262,244377.0
2018-10-16 14:30:00,53.07,53.15,53.05,53.12,256371.0,49.9262,50.0014,49.9073,49.9732,256371.0
2018-10-16 15:00:00,53.12,53.12,52.92,52.99,423284.0,49.9732,49.9732,49.785,49.8509,423284.0
2018-10-16 15:30:00,52.99,53.2,52.86,53.1,1090914.0,49.8509,50.0485,49.7286,49.9544,1090914.0
2018-10-17 09:30:00,54.93,55.28,54.07,54.07,1933158.0,51.676,52.0052,50.8669,50.8669,1933158.0
2018-10-17 10:00:00,54.07,54.25,53.8,54.0,708658.0,50.8669,51.0363,50.6129,50.8011,708658.0
2018-10-17 10:30:00,54.01,54.3,53.71,53.84,524686.0,50.8105,51.0833,50.5282,50.6505,524686.0
2018-10-17 11:00:00,53.84,54.14,53.7,54.14,661237.0,50.6505,50.9328,50.5188,50.9328,661237.0
2018-10-17 11:30:00,54.14,54.5,54.02,54.45,677117.0,50.9328,51.2714,50.8199,51.2244,677117.0
2018-10-17 12:00:00,54.46,54.98,54.39,54.82,666934.0,51.2338,51.723,51.168,51.5725,666934.0
2018-10-17 12:30:00,54.81,54.84,54.42,54.62,365941.0,51.5631,51.5913,51.1962,51.3843,365941.0
2018-10-17 13:00:00,54.66,54.81,54.54,54.7,268140.0,51.422,51.5631,51.3091,51.4596,268140.0
2018-10-17 13:30:00,54.71,54.84,54.6,54.68,218902.0,51.469,51.5913,51.3655,51.4408,218902.0
2018-10-17 14:00:00,54.69,54.69,54.2,54.23,254974.0,51.4502,51.4502,50.9892,51.0174,254974.0
2018-10-17 14:30:00,54.23,54.46,54.15,54.38,232152.0,51.0174,51.2338,50.9422,51.1586,232152.0
2018-10-17 15:00:00,54.38,54.45,54.16,54.37,348034.0,51.1586,51.2244,50.9516,51.1491,348034.0
2018-10-17 15:30:00,54.37,54.4,54.19,54.31,871159.0,51.1491,51.1774,50.9798,51.0927,871159.0
2018-10-18 09:30:00,54.29,54.3,53.61,53.95,485278.0,51.0739,51.0833,50.4342,50.754,485278.0
2018-10-18 10:00:00,53.93,54.02,53.75,53.86,379840.0,50.7352,50.8199,50.5659,50.6694,379840.0
2018-10-18 10:30:00,53.87,54.05,53.86,53.99,230413.0,50.6788,50.8481,50.6694,50.7917,230413.0
2018-10-18 11:00:00,53.99,54.02,53.71,53.78,214304.0,50.7917,50.8199,50.5282,50.5941,214304.0
2018-10-18 11:30:00,53.76,53.79,53.31,53.54,392071.0,50.5753,50.6035,50.1519,50.3683,392071.0
2018-10-18 12:00:00,53.53,53.81,53.43,53.72,157910.0,50.3589,50.6223,50.2648,50.5377,157910.0
2018-10-18 12:30:00,53.71,53.8,53.49,53.5,247929.0,50.5282,50.6129,50.3213,50.3307,247929.0
2018-10-18 13:00:00,53.5,53.55,53.17,53.23,194359.0,50.3307,50.3777,50.0202,50.0767,194359.0
2018-10-18 13:30:00,53.24,53.28,52.96,53.13,307269.0,50.0861,50.1237,49.8227,49.9826,307269.0
2018-10-18 14:00:00,53.13,53.31,53.02,53.17,311318.0,49.9826,50.1519,49.8791,50.0202,311318.0
2018-10-18 14:30:00,53.16,53.32,53.03,53.11,268538.0,50.0108,50.1613,49.8885,49.9638,268538.0
2018-10-18 15:00:00,53.11,53.17,52.98,53.09,284268.0,49.9638,50.0202,49.8415,49.945,284268.0
2018-10-18 15:30:00,53.08,53.14,52.97,53.14,938518.0,49.9356,49.992,49.8321,49.992,938518.0
2018-10-19 09:30:00,53.13,53.47,52.76,53.37,634772.0,49.9826,50.3025,49.6345,50.2084,634772.0
2018-10-19 10:00:00,53.39,53.57,53.25,53.29,339644.0,50.2272,50.3965,50.0955,50.1331,339644.0
2018-10-19 10:30:00,53.28,53.38,53.17,53.37,184329.0,50.1237,50.2178,50.0202,50.2084,184329.0
2018-10-19 11:00:00,53.39,53.49,53.31,53.34,270090.0,50.2272,50.3213,50.1519,50.1802,270090.0
2018-10-19 11:30:00,53.34,53.39,53.2,53.38,241417.0,50.1802,50.2272,50.0485,50.2178,241417.0
2018-10-19 12:00:00,53.37,53.53,53.17,53.2,200621.0,50.2084,50.3589,50.0202,50.0485,200621.0
2018-10-19 12:30:00,53.19,53.32,52.97,53.22,247315.0,50.039,50.1613,49.8321,50.0673,247315.0
2018-10-19 13:00:00,53.21,53.4,53.02,53.39,203925.0,50.0579,50.2366,49.8791,50.2272,203925.0
2018-10-19 13:30:00,53.38,53.41,53.25,53.3,202826.0,50.2178,50.246,50.0955,50.1425,202826.0
2018-10-19 14:00:00,53.3,53.51,53.13,53.44,282029.0,50.1425,50.3401,49.9826,50.2742,282029.0
2018-10-19 14:30:00,53.45,53.58,53.32,53.32,220271.0,50.2836,50.4059,50.1613,50.1613,220271.0
2018-10-19 15:00:00,53.32,53.4,53.21,53.39,220692.0,50.1613,50.2366,50.0579,50.2272,220692.0
2018-10-19 15:30:00,53.38,53.51,53.34,53.38,590930.0,50.2178,50.3401,50.1802,50.2178,590930.0
2018-10-22 09:30:00,53.54,53.92,53.3,53.4,318684.0,50.3683,50.7258,50.1425,50.2366,318684.0
2018-10-22 10:00:00,53.38,53.5,53.3,53.41,296493.0,50.2178,50.3307,50.1425,50.246,296493.0
2018-10-22 10:30:00,53.4,53.91,53.38,53.9,419033.0,50.2366,50.7164,50.2178,50.707,419033.0
2018-10-22 11:00:00,53.89,54.14,53.78,54.04,374203.0,50.6976,50.9328,50.5941,50.8387,374203.0
2018-10-22 11:30:00,54.04,54.04,53.8,53.89,353282.0,50.8387,50.8387,50.6129,50.6976,353282.0
2018-10-22 12:00:00,53.9,54.02,53.75,53.85,452835.0,50.707,50.8199,50.5659,50.66,452835.0
2018-10-22 12:30:00,53.85,54.03,53.8,53.95,266013.0,50.66,50.8293,50.6129,50.754,266013.0
2018-10-22 13:00:00,53.95,54.07,53.94,54.02,210348.0,50.754,50.8669,50.7446,50.8199,210348.0
2018-10-22 13:30:00,54.03,54.12,54.0,54.08,202749.0,50.8293,50.914,50.8011,50.8763,202749.0
2018-10-22 14:00:00,54.08,54.16,54.02,54.05,199102.0,50.8763,50.9516,50.8199,50.8481,199102.0
2018-10-22 14:30:00,54.05,54.28,54.03,54.25,269287.0,50.8481,51.0645,50.8293,51.0363,269287.0
2018-10-22 15:00:00,54.25,54.43,54.21,54.35,235210.0,51.0363,51.2056,50.9986,51.1303,235210.0
2018-10-22 15:30:00,54.36,54.41,54.18,54.24,987663.0,51.1397,51.1868,50.9704,51.0268,987663.0
2018-10-23 09:30:00,53.3,53.45,52.89,52.99,658543.0,50.1425,50.2836,49.7568,49.8509,658543.0
2018-10-23 10:00:00,52.97,53.02,52.02,52.3,889487.0,49.8321,49.8791,48.9384,49.2018,889487.0
2018-10-23 10:30:00,52.3,52.33,52.03,52.14,470050.0,49.2018,49.23,48.9478,49.0513,470050.0
2018-10-23 11:00:00,52.13,52.72,52.03,52.7,554914.0,49.0418,49.5969,48.9478,49.5781,554914.0
2018-10-23 11:30:00,52.71,52.87,52.42,52.45,385161.0,49.5875,49.738,49.3147,49.3429,385161.0
2018-10-23 12:00:00,52.44,52.82,52.42,52.8,339030.0,49.3335,49.691,49.3147,49.6722,339030.0
2018-10-23 12:30:00,52.81,53.03,52.64,52.68,446743.0,49.6816,49.8885,49.5216,49.5593,446743.0
2018-10-23 13:00:00,52.67,53.18,52.65,53.07,364023.0,49.5499,50.0296,49.531,49.9262,364023.0
2018-10-23 13:30:00,53.06,53.16,52.75,52.76,327513.0,49.9167,50.0108,49.6251,49.6345,327513.0
2018-10-23 14:00:00,52.75,53.08,52.75,52.94,268474.0,49.6251,49.9356,49.6251,49.8039,268474.0
2018-10-23 14:30:00,52.94,53.39,52.9,53.33,365240.0,49.8039,50.2272,49.7662,50.1708,365240.0
2018-10-23 15:00:00,53.34,53.49,53.27,53.33,501232.0,50.1802,50.3213,50.1143,50.1708,501232.0
2018-10-23 15:30:00,53.33,53.65,53.32,53.45,1028643.0,50.1708,50.4718,50.1613,50.2836,1028643.0
2018-10-24 09:30:00,53.5,53.6,53.05,53.29,362985.0,50.3307,50.4248,49.9073,50.1331,362985.0
2018-10-24 10:00:00,53.3,53.43,53.01,53.29,213994.0,50.1425,50.2648,49.8697,50.1331,213994.0
2018-10-24 10:30:00,53.28,53.42,53.06,53.06,216903.0,50.1237,50.2554,49.9167,49.9167,216903.0
2018-10-24 11:00:00,53.06,53.13,52.66,52.76,255365.0,49.9167,49.9826,49.5404,49.6345,255365.0
2018-10-24 11:30:00,52.76,53.32,52.68,53.28,243875.0,49.6345,50.1613,49.5593,50.1237,243875.0
2018-10-24 12:00:00,53.28,53.29,52.98,53.05,310532.0,50.1237,50.1331,49.8415,49.9073,310532.0
2018-10-24 12:30:00,53.05,53.07,52.71,52.82,146293.0,49.9073,49.9262,49.5875,49.691,146293.0
2018-10-24 13:00:00,52.82,52.83,52.5,52.71,264463.0,49.691,49.7004,49.3899,49.5875,264463.0
2018-10-24 13:30:00,52.71,52.83,52.59,52.65,325776.0,49.5875,49.7004,49.4746,49.531,325776.0
2018-10-24 14:00:00,52.66,52.67,52.26,52.54,318426.0,49.5404,49.5499,49.1641,49.4276,318426.0
2018-10-24 14:30:00,52.54,52.62,52.19,52.25,287567.0,49.4276,49.5028,49.0983,49.1547,287567.0
2018-10-24 15:00:00,52.25,52.25,51.67,51.7,532738.0,49.1547,49.1547,48.6091,48.6373,532738.0
2018-10-24 15:30:00,51.69,51.86,51.36,51.56,1293758.0,48.6279,48.7878,48.3175,48.5056,1293758.0
2018-10-25 09:30:00,51.41,52.65,51.36,52.28,716876.0,48.3645,49.531,48.3175,49.183,716876.0
2018-10-25 10:00:00,52.28,53.06,52.28,53.0,694852.0,49.183,49.9167,49.183,49.8603,694852.0
2018-10-25 10:30:00,53.01,53.55,52.92,53.14,512428.0,49.8697,50.3777,49.785,49.992,512428.0
2018-10-25 11:00:00,53.14,53.66,52.86,53.66,337319.0,49.992,50.4812,49.7286,50.4812,337319.0
2018-10-25 11:30:00,53.67,53.71,53.24,53.42,581306.0,50.4906,50.5282,50.0861,50.2554,581306.0
2018-10-25 12:00:00,53.41,53.78,53.35,53.75,378823.0,50.246,50.5941,50.1896,50.5659,378823.0
2018-10-25 12:30:00,53.73,53.85,53.5,53.61,280855.0,50.5471,50.66,50.3307,50.4342,280855.0
2018-10-25 13:00:00,53.61,53.71,53.46,53.68,168445.0,50.4342,50.5282,50.2931,50.5,168445.0
2018-10-25 13:30:00,53.68,53.89,53.56,53.6,249168.0,50.5,50.6976,50.3871,50.4248,249168.0
2018-10-25 14:00:00,53.59,53.87,53.48,53.81,337325.0,50.4154,50.6788,50.3119,50.6223,337325.0
2018-10-25 14:30:00,53.8,53.91,53.64,53.91,364125.0,50.6129,50.7164,50.4624,50.7164,364125.0
2018-10-25 15:00:00,53.91,53.96,53.78,53.85,378865.0,50.7164,50.7634,50.5941,50.66,378865.0
2018-10-25 15:30:00,53.86,53.93,53.4,53.71,2315715.0,50.6694,50.7352,50.2366,50.5282,2315715.0
2018-10-26 09:30:00,53.31,53.6,52.84,52.88,608524.0,50.1519,50.4248,49.7098,49.7474,608524.0
2018-10-26 10:00:00,52.86,52.9,52.23,52.43,630569.0,49.7286,49.7662,49.1359,49.3241,630569.0
2018-10-26 10:30:00,52.42,52.49,52.13,52.23,382210.0,49.3147,49.3805,49.0418,49.1359,382210.0
2018-10-26 11:00:00,52.21,53.04,52.19,52.98,400222.0,49.1171,49.8979,49.0983,49.8415,400222.0
2018-10-26 11:30:00,52.98,53.46,52.95,53.2,697725.0,49.8415,50.2931,49.8133,50.0485,697725.0
2018-10-26 12:00:00,53.21,53.69,53.21,53.55,365847.0,50.0579,50.5094,50.0579,50.3777,365847.0
2018-10-26 12:30:00,53.57,53.92,53.48,53.75,420697.0,50.3965,50.7258,50.3119,50.5659,420697.0
2018-10-26 13:00:00,53.75,54.19,53.65,53.67,534652.0,50.5659,50.9798,50.4718,50.4906,534652.0
2018-10-26 13:30:00,53.67,54.05,53.48,53.83,420872.0,50.4906,50.8481,50.3119,50.6411,420872.0
2018-10-26 14:00:00,53.82,53.89,53.39,53.65,357092.0,50.6317,50.6976,50.2272,50.4718,357092.0
2018-10-26 14:30:00,53.64,53.79,53.06,53.12,388477.0,50.4624,50.6035,49.9167,49.9732,388477.0
2018-10-26 15:00:00,53.12,53.49,52.96,53.34,475822.0,49.9732,50.3213,49.8227,50.1802,475822.0
2018-10-26 15:30:00,53.33,53.65,53.1,53.29,1574370.0,50.1708,50.4718,49.9544,50.1331,1574370.0
2018-10-29 09:30:00,54.15,54.75,54.06,54.48,717433.0,50.9422,51.5066,50.8575,51.2526,717433.0
2018-10-29 10:00:00,54.47,54.77,54.32,54.45,519802.0,51.2432,51.5255,51.1021,51.2244,519802.0
2018-10-29 10:30:00,54.45,54.5,54.25,54.44,365800.0,51.2244,51.2714,51.0363,51.215,365800.0
2018-10-29 11:00:00,54.44,54.53,54.09,54.25,347030.0,51.215,51.2997,50.8857,51.0363,347030.0
2018-10-29 11:30:00,54.26,54.45,54.12,54.16,337096.0,51.0457,51.2244,50.914,50.9516,337096.0
2018-10-29 12:00:00,54.15,54.25,53.73,53.91,423033.0,50.9422,51.0363,50.5471,50.7164,423033.0
2018-10-29 12:30:00,53.91,54.08,53.77,53.87,355768.0,50.7164,50.8763,50.5847,50.6788,355768.0
2018-10-29 13:00:00,53.88,54.12,53.87,53.99,239796.0,50.6882,50.914,50.6788,50.7917,239796.0
2018-10-29 13:30:00,53.98,54.19,53.95,53.99,286995.0,50.7822,50.9798,50.754,50.7917,286995.0
2018-10-29 14:00:00,54.0,54.01,53.58,53.61,331905.0,50.8011,50.8105,50.4059,50.4342,331905.0
2018-10-29 14:30:00,53.59,53.69,53.27,53.36,323328.0,50.4154,50.5094,50.1143,50.199,323328.0
2018-10-29 15:00:00,53.36,53.37,52.71,52.96,562425.0,50.199,50.2084,49.5875,49.8227,562425.0
2018-10-29 15:30:00,52.95,53.44,52.55,53.4,1797928.0,49.8133,50.2742,49.437,50.2366,1797928.0
2018-10-30 09:30:00,53.39,54.69,53.38,54.67,522766.0,50.2272,51.4502,50.2178,51.4314,522766.0
2018-10-30 10:00:00,54.68,54.68,54.35,54.39,552890.0,51.4408,51.4408,51.1303,51.168,552890.0
2018-10-30 10:30:00,54.39,54.47,53.88,54.08,430298.0,51.168,51.2432,50.6882,50.8763,430298.0
2018-10-30 11:00:00,54.1,54.71,53.97,54.66,286214.0,50.8951,51.469,50.7728,51.422,286214.0
2018-10-30 11:30:00,54.66,54.91,54.51,54.53,252299.0,51.422,51.6572,51.2809,51.2997,252299.0
2018-10-30 12:00:00,54.54,54.85,54.51,54.73,272698.0,51.3091,51.6007,51.2809,51.4878,272698.0
2018-10-30 12:30:00,54.73,54.96,54.61,54.73,208669.0,51.4878,51.7042,51.3749,51.4878,208669.0
2018-10-30 13:00:00,54.71,54.75,54.27,54.29,486117.0,51.469,51.5066,51.0551,51.0739,486117.0
2018-10-30 13:30:00,54.29,54.61,54.2,54.59,293963.0,51.0739,51.3749,50.9892,51.3561,293963.0
2018-10-30 14:00:00,54.59,54.64,54.29,54.45,386999.0,51.3561,51.4032,51.0739,51.2244,386999.0
2018-10-30 14:30:00,54.44,54.88,54.35,54.79,276437.0,51.215,51.6289,51.1303,51.5443,276437.0
2018-10-30 15:00:00,54.79,55.15,54.68,55.08,471851.0,51.5443,51.8829,51.4408,51.8171,471851.0
2018-10-30 15:30:00,55.09,55.22,54.86,55.13,1318146.0,51.8265,51.9488,51.6101,51.8641,1318146.0
2018-10-31 09:30:00,55.61,56.13,55.5,55.9,718779.0,52.3157,52.8049,52.2122,52.5885,718779.0
2018-10-31 10:00:00,55.9,55.97,55.62,55.79,423066.0,52.5885,52.6544,52.3251,52.485,423066.0
2018-10-31 10:30:00,55.78,55.87,55.49,55.49,336875.0,52.4756,52.5603,52.2028,52.2028,336875.0
2018-10-31 11:00:00,55.5,55.54,55.27,55.44,353494.0,52.2122,52.2498,51.9958,52.1558,353494.0
2018-10-31 11:30:00,55.43,55.49,55.2,55.21,358711.0,52.1464,52.2028,51.93,51.9394,358711.0
2018-10-31 12:00:00,55.21,55.25,54.94,55.19,296046.0,51.9394,51.977,51.6854,51.9206,296046.0
2018-10-31 12:30:00,55.2,55.3,55.12,55.2,341452.0,51.93,52.0241,51.8547,51.93,341452.0
2018-10-31 13:00:00,55.2,55.28,55.01,55.02,233306.0,51.93,52.0052,51.7512,51.7606,233306.0
2018-10-31 13:30:00,55.01,55.05,54.79,55.0,396517.0,51.7512,51.7889,51.5443,51.7418,396517.0
2018-10-31 14:00:00,55.0,55.25,54.93,55.19,319280.0,51.7418,51.977,51.676,51.9206,319280.0
2018-10-31 14:30:00,55.19,55.31,55.09,55.29,287596.0,51.9206,52.0335,51.8265,52.0146,287596.0
2018-10-31 15:00:00,55.29,55.39,54.8,54.95,450001.0,52.0146,52.1087,51.5537,51.6948,450001.0
2018-10-31 15:30:00,54.94,55.05,54.68,54.76,991880.0,51.6854,51.7889,51.4408,51.516,991880.0
2018-11-01 09:30:00,54.89,55.23,54.79,55.09,546355.0,51.6383,51.9582,51.5443,51.8265,546355.0
2018-11-01 10:00:00,55.07,55.38,54.85,55.27,408345.0,51.8077,52.0993,51.6007,51.9958,408345.0
2018-11-01 10:30:00,55.28,55.47,55.13,55.3,319190.0,52.0052,52.184,51.8641,52.0241,319190.0
2018-11-01 11:00:00,55.32,55.64,55.17,55.6,305308.0,52.0429,52.3439,51.9018,52.3063,305308.0
2018-11-01 11:30:00,55.61,55.71,55.44,55.59,360990.0,52.3157,52.4098,52.1558,52.2969,360990.0
2018-11-01 12:00:00,55.59,55.85,55.56,55.8,209942.0,52.2969,52.5415,52.2687,52.4944,209942.0
2018-11-01 12:30:00,55.8,56.05,55.74,56.0,318641.0,52.4944,52.7296,52.438,52.6826,318641.0
2018-11-01 13:00:00,56.0,56.02,55.83,56.02,395267.0,52.6826,52.7014,52.5227,52.7014,395267.0
2018-11-01 13:30:00,56.02,56.15,55.93,55.94,302650.0,52.7014,52.8237,52.6167,52.6261,302650.0
2018-11-01 14:00:00,55.95,56.23,55.87,56.23,289471.0,52.6355,52.899,52.5603,52.899,289471.0
2018-11-01 14:30:00,56.22,56.22,55.9,55.96,333779.0,52.8896,52.8896,52.5885,52.645,333779.0
2018-11-01 15:00:00,55.97,56.16,55.82,56.12,394670.0,52.6544,52.8331,52.5132,52.7955,394670.0
2018-11-01 15:30:00,56.12,56.22,56.01,56.04,1056519.0,52.7955,52.8896,52.692,52.7202,1056519.0
2018-11-02 09:30:00,56.5,57.03,56.42,56.83,736569.0,53.153,53.6516,53.0777,53.4634,736569.0
2018-11-02 10:00:00,56.84,56.88,56.42,56.61,349602.0,53.4728,53.5105,53.0777,53.2564,349602.0
2018-11-02 10:30:00,56.62,56.66,56.08,56.51,472404.0,53.2659,53.3035,52.7578,53.1624,472404.0
2018-11-02 11:00:00,56.52,56.53,55.83,55.97,382137.0,53.1718,53.1812,52.5227,52.6544,382137.0
2018-11-02 11:30:00,55.98,56.21,55.92,56.08,414058.0,52.6638,52.8801,52.6073,52.7578,414058.0
2018-11-02 12:00:00,56.09,56.15,55.81,56.02,279445.0,52.7673,52.8237,52.5038,52.7014,279445.0
2018-11-02 12:30:00,56.02,56.03,55.64,55.75,296814.0,52.7014,52.7108,52.3439,52.4474,296814.0
2018-11-02 13:00:00,55.78,56.04,55.64,55.95,278815.0,52.4756,52.7202,52.3439,52.6355,278815.0
2018-11-02 13:30:00,55.95,56.02,55.79,55.95,287653.0,52.6355,52.7014,52.485,52.6355,287653.0
2018-11-02 14:00:00,55.95,56.26,55.74,56.2,326427.0,52.6355,52.9272,52.438,52.8707,326427.0
2018-11-02 14:30:00,56.19,56.2,55.93,55.98,382048.0,52.8613,52.8707,52.6167,52.6638,382048.0
2018-11-02 15:00:00,55.99,56.21,55.85,56.16,305414.0,52.6732,52.8801,52.5415,52.8331,305414.0
2018-11-02 15:30:00,56.16,56.25,56.02,56.13,859712.0,52.8331,52.9178,52.7014,52.8049,859712.0
2018-11-05 09:30:00,56.02,56.38,55.65,55.85,514973.0,52.7014,53.0401,52.3533,52.5415,514973.0
2018-11-05 10:00:00,55.89,55.94,55.55,55.78,266742.0,52.5791,52.6261,52.2592,52.4756,266742.0
2018-11-05 10:30:00,55.79,55.95,55.71,55.82,277706.0,52.485,52.6355,52.4098,52.5132,277706.0
2018-11-05 11:00:00,55.82,55.91,55.68,55.79,266756.0,52.5132,52.5979,52.3815,52.485,266756.0
2018-11-05 11:30:00,55.79,56.24,55.71,56.18,388872.0,52.485,52.9084,52.4098,52.8519,388872.0
2018-11-05 12:00:00,56.19,56.22,56.01,56.16,247828.0,52.8613,52.8896,52.692,52.8331,247828.0
2018-11-05 12:30:00,56.16,56.18,55.88,55.91,187162.0,52.8331,52.8519,52.5697,52.5979,187162.0
2018-11-05 13:00:00,55.9,56.04,55.77,55.97,183275.0,52.5885,52.7202,52.4662,52.6544,183275.0
2018-11-05 13:30:00,55.97,56.26,55.97,56.2,183440.0,52.6544,52.9272,52.6544,52.8707,183440.0
2018-11-05 14:00:00,56.21,56.37,56.09,56.37,235926.0,52.8801,53.0307,52.7673,53.0307,235926.0
2018-11-05 14:30:00,56.36,56.36,56.23,56.27,178654.0,53.0213,53.0213,52.899,52.9366,178654.0
2018-11-05 15:00:00,56.28,56.35,56.11,56.16,265211.0,52.946,53.0119,52.7861,52.8331,265211.0
2018-11-05 15:30:00,56.17,56.19,56.0,56.08,752440.0,52.8425,52.8613,52.6826,52.7578,752440.0
2018-11-06 09:30:00,55.71,55.87,54.93,54.96,413221.0,52.7405,52.8919,52.002,52.0304,413221.0
2018-11-06 10:00:00,54.96,55.08,54.75,54.98,424886.0,52.0304,52.144,51.8316,52.0494,424886.0
2018-11-06 10:30:00,54.98,55.34,54.96,55.3,425736.0,52.0494,52.3902,52.0304,52.3523,425736.0
2018-11-06 11:00:00,55.31,55.39,55.15,55.2,286016.0,52.3618,52.4375,52.2103,52.2576,286016.0
2018-11-06 11:30:00,55.21,55.24,55.1,55.19,274552.0,52.2671,52.2955,52.163,52.2482,274552.0
2018-11-06 12:00:00,55.19,55.23,54.96,55.05,349912.0,52.2482,52.286,52.0304,52.1156,349912.0
2018-11-06 12:30:00,55.05,55.16,54.9,55.01,364150.0,52.1156,52.2198,51.9736,52.0778,364150.0
2018-11-06 13:00:00,55.01,55.4,54.94,55.39,305524.0,52.0778,52.447,52.0115,52.4375,305524.0
2018-11-06 13:30:00,55.39,55.49,55.32,55.38,156706.0,52.4375,52.5322,52.3712,52.428,156706.0
2018-11-06 14:00:00,55.38,55.42,55.11,55.15,279919.0,52.428,52.4659,52.1724,52.2103,279919.0
2018-11-06 14:30:00,55.14,55.27,55.01,55.01,279183.0,52.2008,52.3239,52.0778,52.0778,279183.0
2018-11-06 15:00:00,55.01,55.26,54.97,55.23,295350.0,52.0778,52.3144,52.0399,52.286,295350.0
2018-11-06 15:30:00,55.23,55.49,55.19,55.46,820744.0,52.286,52.5322,52.2482,52.5038,820744.0
2018-11-07 09:30:00,55.81,56.29,55.64,55.87,483643.0,52.8351,53.2895,52.6742,52.8919,483643.0
2018-11-07 10:00:00,55.87,56.19,55.84,56.08,399407.0,52.8919,53.1949,52.8635,53.0907,399407.0
2018-11-07 10:30:00,56.08,57.07,56.08,56.84,835700.0,53.0907,54.028,53.0907,53.8102,835700.0
2018-11-07 11:00:00,56.88,56.99,56.71,56.97,401682.0,53.8481,53.9522,53.6872,53.9333,401682.0
2018-11-07 11:30:00,56.97,57.22,56.91,57.03,640895.0,53.9333,54.17,53.8765,53.9901,640895.0
2018-11-07 12:00:00,57.03,57.25,57.01,57.21,351300.0,53.9901,54.1984,53.9712,54.1605,351300.0
2018-11-07 12:30:00,57.2,57.23,57.02,57.13,326975.0,54.151,54.1794,53.9806,54.0848,326975.0
2018-11-07 13:00:00,57.12,57.12,56.84,56.85,242797.0,54.0753,54.0753,53.8102,53.8197,242797.0
2018-11-07 13:30:00,56.86,56.91,56.58,56.66,222634.0,53.8292,53.8765,53.5641,53.6398,222634.0
2018-11-07 14:00:00,56.66,56.86,56.65,56.86,187148.0,53.6398,53.8292,53.6304,53.8292,187148.0
2018-11-07 14:30:00,56.85,56.91,56.73,56.82,217821.0,53.8197,53.8765,53.7061,53.7913,217821.0
2018-11-07 15:00:00,56.82,56.96,56.8,56.9,246581.0,53.7913,53.9238,53.7724,53.867,246581.0
2018-11-07 15:30:00,56.9,56.97,56.57,56.79,941326.0,53.867,53.9333,53.5546,53.7629,941326.0
2018-11-08 09:30:00,56.59,56.96,56.25,56.64,322108.0,53.5735,53.9238,53.2517,53.6209,322108.0
2018-11-08 10:00:00,56.63,56.64,55.88,56.0,366983.0,53.6114,53.6209,52.9014,53.015,366983.0
2018-11-08 10:30:00,56.0,56.42,55.96,56.4,226683.0,53.015,53.4126,52.9771,53.3937,226683.0
2018-11-08 11:00:00,56.4,56.71,56.32,56.68,166047.0,53.3937,53.6872,53.3179,53.6588,166047.0
2018-11-08 11:30:00,56.68,56.91,56.52,56.85,200063.0,53.6588,53.8765,53.5073,53.8197,200063.0
2018-11-08 12:00:00,56.86,56.94,56.72,56.73,147940.0,53.8292,53.9049,53.6966,53.7061,147940.0
2018-11-08 12:30:00,56.73,56.83,56.69,56.72,91918.0,53.7061,53.8008,53.6682,53.6966,91918.0
2018-11-08 13:00:00,56.73,56.74,56.55,56.64,106491.0,53.7061,53.7156,53.5357,53.6209,106491.0
2018-11-08 13:30:00,56.64,56.79,56.63,56.74,117789.0,53.6209,53.7629,53.6114,53.7156,117789.0
2018-11-08 14:00:00,56.73,56.8,56.54,56.57,172133.0,53.7061,53.7724,53.5262,53.5546,172133.0
2018-11-08 14:30:00,56.56,56.6,56.32,56.42,284260.0,53.5451,53.583,53.3179,53.4126,284260.0
2018-11-08 15:00:00,56.43,56.62,56.38,56.48,302131.0,53.4221,53.6019,53.3747,53.4694,302131.0
2018-11-08 15:30:00,56.48,56.74,56.47,56.74,579926.0,53.4694,53.7156,53.4599,53.7156,579926.0
2018-11-09 09:30:00,56.83,57.21,56.73,56.97,519735.0,53.8008,54.1605,53.7061,53.9333,519735.0
2018-11-09 10:00:00,56.96,57.03,56.75,56.9,331986.0,53.9238,53.9901,53.725,53.867,331986.0
2018-11-09 10:30:00,56.89,57.18,56.56,56.64,473072.0,53.8576,54.1321,53.5451,53.6209,473072.0
2018-11-09 11:00:00,56.65,56.78,56.54,56.7,322501.0,53.6304,53.7534,53.5262,53.6777,322501.0
2018-11-09 11:30:00,56.7,56.85,56.55,56.71,270739.0,53.6777,53.8197,53.5357,53.6872,270739.0
2018-11-09 12:00:00,56.71,56.77,56.57,56.6,178905.0,53.6872,53.744,53.5546,53.583,178905.0
2018-11-09 12:30:00,56.6,56.8,56.58,56.76,131513.0,53.583,53.7724,53.5641,53.7345,131513.0
2018-11-09 13:00:00,56.76,56.76,56.59,56.64,128556.0,53.7345,53.7345,53.5735,53.6209,128556.0
2018-11-09 13:30:00,56.63,56.64,56.38,56.56,198614.0,53.6114,53.6209,53.3747,53.5451,198614.0
2018-11-09 14:00:00,56.55,56.67,56.46,56.5,176892.0,53.5357,53.6493,53.4505,53.4883,176892.0
2018-11-09 14:30:00,56.49,56.97,56.49,56.8,365391.0,53.4789,53.9333,53.4789,53.7724,365391.0
2018-11-09 15:00:00,56.8,57.04,56.77,56.88,732987.0,53.7724,53.9996,53.744,53.8481,732987.0
2018-11-09 15:30:00,56.89,56.95,56.65,56.65,1202375.0,53.8576,53.9144,53.6304,53.6304,1202375.0
2018-11-12 09:30:00,56.6,57.14,56.2,56.74,419547.0,53.583,54.0942,53.2043,53.7156,419547.0
2018-11-12 10:00:00,56.73,57.19,56.59,57.03,322174.0,53.7061,54.1416,53.5735,53.9901,322174.0
2018-11-12 10:30:00,57.01,57.05,56.7,56.76,213075.0,53.9712,54.009,53.6777,53.7345,213075.0
2018-11-12 11:00:00,56.76,56.78,56.43,56.61,225481.0,53.7345,53.7534,53.4221,53.5925,225481.0
2018-11-12 11:30:00,56.62,57.02,56.61,57.02,210482.0,53.6019,53.9806,53.5925,53.9806,210482.0
2018-11-12 12:00:00,57.01,57.08,56.85,56.86,266431.0,53.9712,54.0374,53.8197,53.8292,266431.0
2018-11-12 12:30:00,56.85,57.06,56.75,56.99,178987.0,53.8197,54.0185,53.725,53.9522,178987.0
2018-11-12 13:00:00,57.0,57.07,56.8,56.9,162766.0,53.9617,54.028,53.7724,53.867,162766.0
2018-11-12 13:30:00,56.88,57.18,56.86,57.05,254742.0,53.8481,54.1321,53.8292,54.009,254742.0
2018-11-12 14:00:00,57.05,57.18,56.86,56.88,156276.0,54.009,54.1321,53.8292,53.8481,156276.0
2018-11-12 14:30:00,56.88,57.1,56.74,56.95,224515.0,53.8481,54.0564,53.7156,53.9144,224515.0
2018-11-12 15:00:00,56.94,57.09,56.82,57.06,353696.0,53.9049,54.0469,53.7913,54.0185,353696.0
2018-11-12 15:30:00,57.06,57.07,56.64,56.72,695161.0,54.0185,54.028,53.6209,53.6966,695161.0
2018-11-13 09:30:00,57.13,57.92,56.99,57.19,559285.0,54.0848,54.8327,53.9522,54.1416,559285.0
2018-11-13 10:00:00,57.21,57.6,57.01,57.16,523135.0,54.1605,54.5297,53.9712,54.1132,523135.0
2018-11-13 10:30:00,57.17,57.62,57.13,57.57,302807.0,54.1226,54.5486,54.0848,54.5013,302807.0
2018-11-13 11:00:00,57.56,57.78,57.5,57.51,277803.0,54.4918,54.7001,54.435,54.4445,277803.0
2018-11-13 11:30:00,57.51,57.61,57.29,57.48,294666.0,54.4445,54.5392,54.2362,54.4161,294666.0
2018-11-13 12:00:00,57.49,57.58,57.28,57.52,313634.0,54.4256,54.5108,54.2268,54.454,313634.0
2018-11-13 12:30:00,57.52,57.52,57.15,57.2,219230.0,54.454,54.454,54.1037,54.151,219230.0
2018-11-13 13:00:00,57.21,57.31,57.03,57.1,292138.0,54.1605,54.2552,53.9901,54.0564,292138.0
2018-11-13 13:30:00,57.1,57.34,57.1,57.26,177539.0,54.0564,54.2836,54.0564,54.2078,177539.0
2018-11-13 14:00:00,57.26,57.33,56.98,57.15,314845.0,54.2078,54.2741,53.9428,54.1037,314845.0
2018-11-13 14:30:00,57.14,57.29,56.91,56.96,505041.0,54.0942,54.2362,53.8765,53.9238,505041.0
2018-11-13 15:00:00,56.96,57.19,56.87,56.93,393693.0,53.9238,54.1416,53.8386,53.8954,393693.0
2018-11-13 15:30:00,56.92,57.0,56.79,56.81,965108.0,53.886,53.9617,53.7629,53.7818,965108.0
2018-11-14 09:30:00,56.93,57.46,56.86,57.4,792359.0,53.8954,54.3972,53.8292,54.3404,792359.0
2018-11-14 10:00:00,57.4,57.55,57.37,57.47,483691.0,54.3404,54.4824,54.312,54.4066,483691.0
2018-11-14 10:30:00,57.47,57.57,57.26,57.34,322915.0,54.4066,54.5013,54.2078,54.2836,322915.0
2018-11-14 11:00:00,57.33,57.33,56.85,56.98,327244.0,54.2741,54.2741,53.8197,53.9428,327244.0
2018-11-14 11:30:00,56.98,57.1,56.84,57.09,277085.0,53.9428,54.0564,53.8102,54.0469,277085.0
2018-11-14 12:00:00,57.1,57.16,56.84,57.01,198943.0,54.0564,54.1132,53.8102,53.9712,198943.0
2018-11-14 12:30:00,57.0,57.01,56.72,56.79,154527.0,53.9617,53.9712,53.6966,53.7629,154527.0
2018-11-14 13:00:00,56.78,56.9,56.67,56.78,217544.0,53.7534,53.867,53.6493,53.7534,217544.0
2018-11-14 13:30:00,56.77,56.84,56.35,56.57,187471.0,53.744,53.8102,53.3463,53.5546,187471.0
2018-11-14 14:00:00,56.57,56.69,56.2,56.38,286728.0,53.5546,53.6682,53.2043,53.3747,286728.0
2018-11-14 14:30:00,56.36,56.76,56.3,56.69,336310.0,53.3558,53.7345,53.299,53.6682,336310.0
2018-11-14 15:00:00,56.7,56.86,56.66,56.76,335496.0,53.6777,53.8292,53.6398,53.7345,335496.0
2018-11-14 15:30:00,56.75,56.82,56.38,56.43,879829.0,53.725,53.7913,53.3747,53.4221,879829.0
2018-11-15 09:30:00,56.16,56.23,55.66,55.8,467850.0,53.1665,53.2327,52.6931,52.8257,467850.0
2018-11-15 10:00:00,55.78,56.0,55.13,55.22,484739.0,52.8067,53.015,52.1914,52.2766,484739.0
2018-11-15 10:30:00,55.21,55.79,55.0,55.64,470906.0,52.2671,52.8162,52.0683,52.6742,470906.0
2018-11-15 11:00:00,55.68,55.85,55.56,55.68,367568.0,52.7121,52.873,52.5985,52.7121,367568.0
2018-11-15 11:30:00,55.69,56.08,55.66,55.95,345729.0,52.7215,53.0907,52.6931,52.9677,345729.0
2018-11-15 12:00:00,55.95,56.16,55.84,55.99,244186.0,52.9677,53.1665,52.8635,53.0055,244186.0
2018-11-15 12:30:00,55.99,56.02,55.74,55.79,186418.0,53.0055,53.0339,52.7689,52.8162,186418.0
2018-11-15 13:00:00,55.79,56.01,55.5,55.98,506719.0,52.8162,53.0245,52.5416,52.9961,506719.0
2018-11-15 13:30:00,56.0,56.19,55.97,56.11,320645.0,53.015,53.1949,52.9866,53.1191,320645.0
2018-11-15 14:00:00,56.11,56.21,55.95,56.18,338204.0,53.1191,53.2138,52.9677,53.1854,338204.0
2018-11-15 14:30:00,56.19,56.24,56.02,56.12,347936.0,53.1949,53.2422,53.0339,53.1286,347936.0
2018-11-15 15:00:00,56.14,56.26,55.76,55.93,518415.0,53.1475,53.2611,52.7878,52.9487,518415.0
2018-11-15 15:30:00,55.92,56.12,55.92,56.09,1029395.0,52.9393,53.1286,52.9393,53.1002,1029395.0
2018-11-16 09:30:00,55.81,56.02,55.03,55.13,435811.0,52.8351,53.0339,52.0967,52.1914,435811.0
2018-11-16 10:00:00,55.11,55.37,54.9,54.99,377619.0,52.1724,52.4186,51.9736,52.0588,377619.0
2018-11-16 10:30:00,55.0,55.33,54.97,55.2,367532.0,52.0683,52.3807,52.0399,52.2576,367532.0
2018-11-16 11:00:00,55.2,55.22,54.91,55.05,254690.0,52.2576,52.2766,51.9831,52.1156,254690.0
2018-11-16 11:30:00,55.05,55.17,54.92,55.1,277780.0,52.1156,52.2292,51.9926,52.163,277780.0
2018-11-16 12:00:00,55.11,55.25,55.02,55.1,308551.0,52.1724,52.305,52.0872,52.163,308551.0
2018-11-16 12:30:00,55.1,55.75,55.08,55.61,400640.0,52.163,52.7783,52.144,52.6458,400640.0
2018-11-16 13:00:00,55.61,55.64,55.38,55.42,491608.0,52.6458,52.6742,52.428,52.4659,491608.0
2018-11-16 13:30:00,55.42,55.5,55.3,55.49,231212.0,52.4659,52.5416,52.3523,52.5322,231212.0
2018-11-16 14:00:00,55.49,55.72,55.48,55.66,241509.0,52.5322,52.7499,52.5227,52.6931,241509.0
2018-11-16 14:30:00,55.66,55.75,55.6,55.68,179735.0,52.6931,52.7783,52.6363,52.7121,179735.0
2018-11-16 15:00:00,55.68,55.94,55.64,55.91,372002.0,52.7121,52.9582,52.6742,52.9298,372002.0
2018-11-16 15:30:00,55.91,56.0,55.71,55.89,945448.0,52.9298,53.015,52.7405,52.9109,945448.0
2018-11-19 09:30:00,56.0,56.52,55.8,56.52,308428.0,53.015,53.5073,52.8257,53.5073,308428.0
2018-11-19 10:00:00,56.52,56.55,56.22,56.28,293348.0,53.5073,53.5357,53.2233,53.2801,293348.0
2018-11-19 10:30:00,56.27,56.52,56.09,56.51,303741.0,53.2706,53.5073,53.1002,53.4978,303741.0
2018-11-19 11:00:00,56.51,56.59,56.22,56.28,269156.0,53.4978,53.5735,53.2233,53.2801,269156.0
2018-11-19 11:30:00,56.27,56.27,55.9,55.96,256102.0,53.2706,53.2706,52.9203,52.9771,256102.0
2018-11-19 12:00:00,55.96,56.04,55.78,55.93,235083.0,52.9771,53.0529,52.8067,52.9487,235083.0
2018-11-19 12:30:00,55.93,56.05,55.76,56.01,317260.0,52.9487,53.0623,52.7878,53.0245,317260.0
2018-11-19 13:00:00,56.02,56.03,55.88,55.94,230723.0,53.0339,53.0434,52.9014,52.9582,230723.0
2018-11-19 13:30:00,55.94,56.2,55.82,56.01,355701.0,52.9582,53.2043,52.8446,53.0245,355701.0
2018-11-19 14:00:00,56.01,56.14,55.83,56.12,304534.0,53.0245,53.1475,52.8541,53.1286,304534.0
2018-11-19 14:30:00,56.12,56.28,56.0,56.25,279265.0,53.1286,53.2801,53.015,53.2517,279265.0
2018-11-19 15:00:00,56.25,56.42,56.15,56.33,309445.0,53.2517,53.4126,53.157,53.3274,309445.0
2018-11-19 15:30:00,56.33,56.36,56.1,56.19,700424.0,53.3274,53.3558,53.1097,53.1949,700424.0
2018-11-20 09:30:00,55.6,55.95,55.28,55.71,329026.0,52.6363,52.9677,52.3334,52.7405,329026.0
2018-11-20 10:00:00,55.69,56.12,55.57,56.07,331936.0,52.7215,53.1286,52.6079,53.0813,331936.0
2018-11-20 10:30:00,56.08,56.47,55.85,56.42,400532.0,53.0907,53.4599,52.873,53.4126,400532.0
2018-11-20 11:00:00,56.43,56.43,55.81,55.87,308182.0,53.4221,53.4221,52.8351,52.8919,308182.0
2018-11-20 11:30:00,55.88,56.09,55.75,55.97,363978.0,52.9014,53.1002,52.7783,52.9866,363978.0
2018-11-20 12:00:00,55.97,56.08,55.64,55.73,214902.0,52.9866,53.0907,52.6742,52.7594,214902.0
2018-11-20 12:30:00,55.72,55.79,55.44,55.51,151378.0,52.7499,52.8162,52.4848,52.5511,151378.0
2018-11-20 13:00:00,55.49,55.56,55.39,55.52,188077.0,52.5322,52.5985,52.4375,52.5606,188077.0
2018-11-20 13:30:00,55.5,55.79,55.47,55.67,215822.0,52.5416,52.8162,52.5132,52.7026,215822.0
2018-11-20 14:00:00,55.65,55.71,55.46,55.62,268983.0,52.6837,52.7405,52.5038,52.6553,268983.0
2018-11-20 14:30:00,55.63,55.86,55.49,55.62,231424.0,52.6647,52.8825,52.5322,52.6553,231424.0
2018-11-20 15:00:00,55.63,55.79,55.42,55.73,342290.0,52.6647,52.8162,52.4659,52.7594,342290.0
2018-11-20 15:30:00,55.72,55.73,55.41,55.41,849181.0,52.7499,52.7594,52.4564,52.4564,849181.0
2018-11-21 09:30:00,55.81,56.09,55.67,56.09,419141.0,52.8351,53.1002,52.7026,53.1002,419141.0
2018-11-21 10:00:00,56.1,56.75,55.99,56.69,777827.0,53.1097,53.725,53.0055,53.6682,777827.0
2018-11-21 10:30:00,56.68,57.12,56.66,57.06,538169.0,53.6588,54.0753,53.6398,54.0185,538169.0
2018-11-21 11:00:00,57.05,57.28,56.91,57.18,367723.0,54.009,54.2268,53.8765,54.1321,367723.0
2018-11-21 11:30:00,57.18,57.32,57.05,57.1,372450.0,54.1321,54.2646,54.009,54.0564,372450.0
2018-11-21 12:00:00,57.1,57.22,56.56,56.57,293314.0,54.0564,54.17,53.5451,53.5546,293314.0
2018-11-21 12:30:00,56.56,56.6,56.25,56.32,413734.0,53.5451,53.583,53.2517,53.3179,413734.0
2018-11-21 13:00:00,56.34,56.38,56.0,56.1,267906.0,53.3369,53.3747,53.015,53.1097,267906.0
2018-11-21 13:30:00,56.1,56.26,56.06,56.2,355367.0,53.1097,53.2611,53.0718,53.2043,355367.0
2018-11-21 14:00:00,56.19,56.2,55.96,56.18,304228.0,53.1949,53.2043,52.9771,53.1854,304228.0
2018-11-21 14:30:00,56.18,56.38,56.18,56.31,283075.0,53.1854,53.3747,53.1854,53.3085,283075.0
2018-11-21 15:00:00,56.32,56.38,56.18,56.23,366384.0,53.3179,53.3747,53.1854,53.2327,366384.0
2018-11-21 15:30:00,56.23,56.23,55.96,55.97,790311.0,53.2327,53.2327,52.9771,52.9866,790311.0
2018-11-23 09:30:00,56.49,57.53,56.27,57.23,607755.0,53.4789,54.4634,53.2706,54.1794,607755.0
2018-11-23 10:00:00,57.22,57.59,57.21,57.33,418752.0,54.17,54.5202,54.1605,54.2741,418752.0
2018-11-23 10:30:00,57.32,57.67,57.25,57.41,313684.0,54.2646,54.596,54.1984,54.3498,313684.0
2018-11-23 11:00:00,57.42,57.64,57.41,57.52,239841.0,54.3593,54.5676,54.3498,54.454,239841.0
2018-11-23 11:30:00,57.52,57.69,57.32,57.38,384359.0,54.454,54.6149,54.2646,54.3214,384359.0
2018-11-23 12:00:00,57.38,57.5,57.2,57.2,434948.0,54.3214,54.435,54.151,54.151,434948.0
2018-11-23 12:30:00,57.2,57.39,57.16,57.21,570481.0,54.151,54.3309,54.1132,54.1605,570481.0
2018-11-26 09:30:00,57.52,57.8,57.16,57.51,574288.0,54.454,54.7191,54.1132,54.4445,574288.0
2018-11-26 10:00:00,57.51,57.68,57.38,57.53,299354.0,54.4445,54.6054,54.3214,54.4634,299354.0
2018-11-26 10:30:00,57.53,57.62,57.1,57.48,461175.0,54.4634,54.5486,54.0564,54.4161,461175.0
2018-11-26 11:00:00,57.48,57.5,57.3,57.39,214882.0,54.4161,54.435,54.2457,54.3309,214882.0
2018-11-26 11:30:00,57.38,57.4,56.92,57.06,277044.0,54.3214,54.3404,53.886,54.0185,277044.0
2018-11-26 12:00:00,57.07,57.1,56.61,56.75,290224.0,54.028,54.0564,53.5925,53.725,290224.0
2018-11-26 12:30:00,56.75,56.77,56.64,56.76,150949.0,53.725,53.744,53.6209,53.7345,150949.0
2018-11-26 13:00:00,56.77,56.85,56.73,56.76,128675.0,53.744,53.8197,53.7061,53.7345,128675.0
2018-11-26 13:30:00,56.76,56.8,56.56,56.77,163568.0,53.7345,53.7724,53.5451,53.744,163568.0
2018-11-26 14:00:00,56.77,56.92,56.68,56.86,293873.0,53.744,53.886,53.6588,53.8292,293873.0
2018-11-26 14:30:00,56.86,56.96,56.75,56.79,172928.0,53.8292,53.9238,53.725,53.7629,172928.0
2018-11-26 15:00:00,56.78,56.8,56.59,56.71,260164.0,53.7534,53.7724,53.5735,53.6872,260164.0
2018-11-26 15:30:00,56.7,56.73,56.61,56.7,679649.0,53.6777,53.7061,53.5925,53.6777,679649.0
2018-11-27 09:30:00,57.31,58.37,57.28,57.84,1176778.0,54.2552,55.2587,54.2268,54.7569,1176778.0
2018-11-27 10:00:00,57.87,58.26,57.78,57.96,672119.0,54.7853,55.1545,54.7001,54.8705,672119.0
2018-11-27 10:30:00,57.96,58.32,57.75,58.28,434499.0,54.8705,55.2113,54.6717,55.1735,434499.0
2018-11-27 11:00:00,58.27,58.39,58.2,58.32,335603.0,55.164,55.2776,55.0977,55.2113,335603.0
2018-11-27 11:30:00,58.32,58.48,58.22,58.41,355381.0,55.2113,55.3628,55.1167,55.2965,355381.0
2018-11-27 12:00:00,58.42,58.49,58.29,58.29,254137.0,55.306,55.3723,55.1829,55.1829,254137.0
2018-11-27 12:30:00,58.28,58.36,58.17,58.28,237546.0,55.1735,55.2492,55.0693,55.1735,237546.0
2018-11-27 13:00:00,58.27,58.6,58.21,58.59,520955.0,55.164,55.4764,55.1072,55.4669,520955.0
2018-11-27 13:30:00,58.59,58.85,58.57,58.82,572064.0,55.4669,55.7131,55.448,55.6847,572064.0
2018-11-27 14:00:00,58.83,58.98,58.74,58.81,713261.0,55.6941,55.8362,55.6089,55.6752,713261.0
2018-11-27 14:30:00,58.81,59.0,58.76,58.78,725134.0,55.6752,55.8551,55.6279,55.6468,725134.0
2018-11-27 15:00:00,58.78,58.79,58.48,58.51,495920.0,55.6468,55.6563,55.3628,55.3912,495920.0
2018-11-27 15:30:00,58.51,58.54,58.28,58.32,1112524.0,55.3912,55.4196,55.1735,55.2113,1112524.0
2018-11-28 09:30:00,58.37,58.66,57.71,58.04,670257.0,55.2587,55.5332,54.6338,54.9463,670257.0
2018-11-28 10:00:00,58.04,58.19,57.89,58.08,304633.0,54.9463,55.0883,54.8043,54.9841,304633.0
2018-11-28 10:30:00,58.09,58.39,57.85,58.37,260621.0,54.9936,55.2776,54.7664,55.2587,260621.0
2018-11-28 11:00:00,58.36,58.58,58.25,58.4,324383.0,55.2492,55.4575,55.1451,55.2871,324383.0
2018-11-28 11:30:00,58.39,58.39,58.11,58.21,187140.0,55.2776,55.2776,55.0125,55.1072,187140.0
2018-11-28 12:00:00,58.22,58.84,58.21,58.74,513468.0,55.1167,55.7036,55.1072,55.6089,513468.0
2018-11-28 12:30:00,58.74,58.75,58.47,58.59,232433.0,55.6089,55.6184,55.3533,55.4669,232433.0
2018-11-28 13:00:00,58.59,58.66,58.45,58.64,203544.0,55.4669,55.5332,55.3344,55.5143,203544.0
2018-11-28 13:30:00,58.64,58.79,58.61,58.77,328457.0,55.5143,55.6563,55.4859,55.6373,328457.0
2018-11-28 14:00:00,58.77,58.82,58.56,58.6,282549.0,55.6373,55.6847,55.4385,55.4764,282549.0
2018-11-28 14:30:00,58.6,58.63,58.52,58.58,304154.0,55.4764,55.5048,55.4007,55.4575,304154.0
2018-11-28 15:00:00,58.59,58.84,58.55,58.84,298007.0,55.4669,55.7036,55.4291,55.7036,298007.0
2018-11-28 15:30:00,58.84,58.93,58.72,58.87,925681.0,55.7036,55.7888,55.59,55.732,925681.0
2018-11-29 09:30:00,58.5,59.15,58.35,58.71,371512.0,55.3817,55.9971,55.2397,55.5805,371512.0
2018-11-29 10:00:00,58.72,58.92,58.7,58.76,185973.0,55.59,55.7794,55.5711,55.6279,185973.0
2018-11-29 10:30:00,58.77,58.99,58.7,58.9,255806.0,55.6373,55.8456,55.5711,55.7604,255806.0
2018-11-29 11:00:00,58.9,59.43,58.72,59.37,321998.0,55.7604,56.2622,55.59,56.2054,321998.0
2018-11-29 11:30:00,59.37,59.38,59.17,59.32,313044.0,56.2054,56.2148,56.016,56.158,313044.0
2018-11-29 12:00:00,59.31,59.34,59.08,59.17,156666.0,56.1486,56.177,55.9308,56.016,156666.0
2018-11-29 12:30:00,59.17,59.27,59.15,59.25,115067.0,56.016,56.1107,55.9971,56.0918,115067.0
2018-11-29 13:00:00,59.25,59.27,59.14,59.17,83145.0,56.0918,56.1107,55.9876,56.016,83145.0
2018-11-29 13:30:00,59.18,59.21,59.07,59.12,144944.0,56.0255,56.0539,55.9214,55.9687,144944.0
2018-11-29 14:00:00,59.11,59.18,59.05,59.09,152872.0,55.9592,56.0255,55.9024,55.9403,152872.0
2018-11-29 14:30:00,59.09,59.23,59.08,59.19,150697.0,55.9403,56.0728,55.9308,56.035,150697.0
2018-11-29 15:00:00,59.2,59.2,59.08,59.14,217970.0,56.0444,56.0444,55.9308,55.9876,217970.0
2018-11-29 15:30:00,59.14,59.15,58.83,58.88,996679.0,55.9876,55.9971,55.6941,55.7415,996679.0
2018-11-30 09:30:00,59.21,61.15,59.17,61.14,1949866.0,56.0539,57.8905,56.016,57.881,1949866.0
2018-11-30 10:00:00,61.14,61.32,60.17,60.59,1217079.0,57.881,58.0514,56.9627,57.3603,1217079.0
2018-11-30 10:30:00,60.6,60.64,60.24,60.38,687348.0,57.3698,57.4077,57.029,57.1615,687348.0
2018-11-30 11:00:00,60.38,60.69,60.32,60.58,554048.0,57.1615,57.455,57.1047,57.3509,554048.0
2018-11-30 11:30:00,60.57,60.65,60.34,60.56,523610.0,57.3414,57.4171,57.1237,57.3319,523610.0
2018-11-30 12:00:00,60.56,60.7,60.42,60.48,246513.0,57.3319,57.4645,57.1994,57.2562,246513.0
2018-11-30 12:30:00,60.49,60.49,60.34,60.37,296991.0,57.2657,57.2657,57.1237,57.1521,296991.0
2018-11-30 13:00:00,60.37,60.37,60.06,60.07,368065.0,57.1521,57.1521,56.8586,56.8681,368065.0
2018-11-30 13:30:00,60.08,60.24,60.07,60.17,250648.0,56.8775,57.029,56.8681,56.9627,250648.0
2018-11-30 14:00:00,60.18,60.33,60.08,60.33,272877.0,56.9722,57.1142,56.8775,57.1142,272877.0
2018-11-30 14:30:00,60.33,60.64,60.33,60.59,370309.0,57.1142,57.4077,57.1142,57.3603,370309.0
2018-11-30 15:00:00,60.59,60.84,60.57,60.77,496294.0,57.3603,57.597,57.3414,57.5307,496294.0
2018-11-30 15:30:00,60.77,60.86,60.61,60.72,1401069.0,57.5307,57.6159,57.3793,57.4834,1401069.0
2018-12-03 09:30:00,61.0,61.07,59.87,59.9,1135054.0,57.7485,57.8147,56.6787,56.7071,1135054.0
2018-12-03 10:00:00,59.9,60.33,59.81,60.29,403984.0,56.7071,57.1142,56.6219,57.0763,403984.0
2018-12-03 10:30:00,60.29,60.33,59.94,59.99,360540.0,57.0763,57.1142,56.745,56.7923,360540.0
2018-12-03 11:00:00,60.0,60.31,59.87,60.15,262349.0,56.8018,57.0953,56.6787,56.9438,262349.0
2018-12-03 11:30:00,60.15,60.19,59.81,59.91,238347.0,56.9438,56.9817,56.6219,56.7166,238347.0
2018-12-03 12:00:00,59.92,60.05,59.87,60.04,265619.0,56.726,56.8491,56.6787,56.8397,265619.0
2018-12-03 12:30:00,60.03,60.21,60.0,60.13,258382.0,56.8302,57.0006,56.8018,56.9249,258382.0
2018-12-03 13:00:00,60.14,60.25,60.1,60.15,177776.0,56.9343,57.0385,56.8965,56.9438,177776.0
2018-12-03 13:30:00,60.14,60.17,59.86,59.94,172889.0,56.9343,56.9627,56.6692,56.745,172889.0
2018-12-03 14:00:00,59.94,60.18,59.84,60.13,276595.0,56.745,56.9722,56.6503,56.9249,276595.0
2018-12-03 14:30:00,60.14,60.16,59.93,59.96,198818.0,56.9343,56.9533,56.7355,56.7639,198818.0
2018-12-03 15:00:00,59.96,60.16,59.9,60.09,427075.0,56.7639,56.9533,56.7071,56.887,427075.0
2018-12-03 15:30:00,60.09,60.21,59.96,60.11,1010807.0,56.887,57.0006,56.7639,56.9059,1010807.0
2018-12-04 09:30:00,57.98,59.19,57.87,58.84,1895342.0,54.8895,56.035,54.7853,55.7036,1895342.0
2018-12-04 10:00:00,58.83,58.86,58.16,58.38,968306.0,55.6941,55.7225,55.0599,55.2681,968306.0
2018-12-04 10:30:00,58.38,58.59,57.87,57.95,749377.0,55.2681,55.4669,54.7853,54.8611,749377.0
2018-12-04 11:00:00,57.94,57.94,57.69,57.75,645237.0,54.8516,54.8516,54.6149,54.6717,645237.0
2018-12-04 11:30:00,57.75,57.77,57.45,57.51,579391.0,54.6717,54.6907,54.3877,54.4445,579391.0
2018-12-04 12:00:00,57.52,57.57,57.15,57.2,784920.0,54.454,54.5013,54.1037,54.151,784920.0
2018-12-04 12:30:00,57.2,57.38,56.94,57.22,529699.0,54.151,54.3214,53.9049,54.17,529699.0
2018-12-04 13:00:00,57.21,57.23,56.42,56.55,630440.0,54.1605,54.1794,53.4126,53.5357,630440.0
2018-12-04 13:30:00,56.54,56.89,56.33,56.75,863032.0,53.5262,53.8576,53.3274,53.725,863032.0
2018-12-04 14:00:00,56.74,57.11,56.52,57.1,728419.0,53.7156,54.0658,53.5073,54.0564,728419.0
2018-12-04 14:30:00,57.1,57.29,56.98,56.99,547253.0,54.0564,54.2362,53.9428,53.9522,547253.0
2018-12-04 15:00:00,57.0,57.13,56.78,56.86,661354.0,53.9617,54.0848,53.7534,53.8292,661354.0
2018-12-04 15:30:00,56.86,57.03,56.7,56.94,2264747.0,53.8292,53.9901,53.6777,53.9049,2264747.0
2018-12-06 09:30:00,56.63,57.48,56.51,56.96,913120.0,53.6114,54.4161,53.4978,53.9238,913120.0
2018-12-06 10:00:00,56.99,57.51,56.98,57.34,627019.0,53.9522,54.4445,53.9428,54.2836,627019.0
2018-12-06 10:30:00,57.35,57.66,57.18,57.4,683842.0,54.293,54.5865,54.1321,54.3404,683842.0
2018-12-06 11:00:00,57.36,57.36,56.91,57.05,681833.0,54.3025,54.3025,53.8765,54.009,681833.0
2018-12-06 11:30:00,57.02,57.36,56.94,57.34,396575.0,53.9806,54.3025,53.9049,54.2836,396575.0
2018-12-06 12:00:00,57.33,57.72,57.21,57.69,291855.0,54.2741,54.6433,54.1605,54.6149,291855.0
2018-12-06 12:30:00,57.69,57.86,57.55,57.65,288893.0,54.6149,54.7759,54.4824,54.577,288893.0
2018-12-06 13:00:00,57.66,57.68,57.4,57.55,257233.0,54.5865,54.6054,54.3404,54.4824,257233.0
2018-12-06 13:30:00,57.54,57.82,57.41,57.81,231576.0,54.4729,54.738,54.3498,54.7285,231576.0
2018-12-06 14:00:00,57.81,57.9,57.47,57.69,284674.0,54.7285,54.8137,54.4066,54.6149,284674.0
2018-12-06 14:30:00,57.67,57.77,57.37,57.7,395105.0,54.596,54.6907,54.312,54.6244,395105.0
2018-12-06 15:00:00,57.71,57.9,57.64,57.85,435987.0,54.6338,54.8137,54.5676,54.7664,435987.0
2018-12-06 15:30:00,57.84,58.23,57.83,58.07,1350342.0,54.7569,55.1261,54.7475,54.9747,1350342.0
2018-12-07 09:30:00,57.61,58.08,57.16,57.34,541830.0,54.5392,54.9841,54.1132,54.2836,541830.0
2018-12-07 10:00:00,57.34,57.42,56.93,57.09,374696.0,54.2836,54.3593,53.8954,54.0469,374696.0
2018-12-07 10:30:00,57.1,57.11,56.8,57.05,297251.0,54.0564,54.0658,53.7724,54.009,297251.0
2018-12-07 11:00:00,57.04,57.08,56.23,56.45,545328.0,53.9996,54.0374,53.2327,53.441,545328.0
2018-12-07 11:30:00,56.44,56.72,56.33,56.33,498534.0,53.4315,53.6966,53.3274,53.3274,498534.0
2018-12-07 12:00:00,56.31,56.33,55.86,55.88,419214.0,53.3085,53.3274,52.8825,52.9014,419214.0
2018-12-07 12:30:00,55.87,56.05,55.53,56.0,487459.0,52.8919,53.0623,52.5701,53.015,487459.0
2018-12-07 13:00:00,55.98,56.15,55.62,55.88,336958.0,52.9961,53.157,52.6553,52.9014,336958.0
2018-12-07 13:30:00,55.88,55.9,55.7,55.72,264212.0,52.9014,52.9203,52.731,52.7499,264212.0
2018-12-07 14:00:00,55.72,55.99,55.5,55.9,400469.0,52.7499,53.0055,52.5416,52.9203,400469.0
2018-12-07 14:30:00,55.9,55.97,55.68,55.73,468124.0,52.9203,52.9866,52.7121,52.7594,468124.0
2018-12-07 15:00:00,55.73,55.92,55.63,55.89,485177.0,52.7594,52.9393,52.6647,52.9109,485177.0
2018-12-07 15:30:00,55.89,56.13,55.82,56.07,1524352.0,52.9109,53.1381,52.8446,53.0813,1524352.0
2018-12-10 09:30:00,56.23,56.53,55.66,55.98,443952.0,53.2327,53.5167,52.6931,52.9961,443952.0
2018-12-10 10:00:00,55.95,56.45,55.78,56.1,546541.0,52.9677,53.441,52.8067,53.1097,546541.0
2018-12-10 10:30:00,56.1,56.17,55.55,55.63,311450.0,53.1097,53.1759,52.589,52.6647,311450.0
2018-12-10 11:00:00,55.65,55.68,55.31,55.67,277171.0,52.6837,52.7121,52.3618,52.7026,277171.0
2018-12-10 11:30:00,55.67,56.07,55.67,55.84,333020.0,52.7026,53.0813,52.7026,52.8635,333020.0
2018-12-10 12:00:00,55.86,56.06,55.69,55.69,229159.0,52.8825,53.0718,52.7215,52.7215,229159.0
2018-12-10 12:30:00,55.69,56.41,55.69,56.35,239210.0,52.7215,53.4031,52.7215,53.3463,239210.0
2018-12-10 13:00:00,56.36,56.5,56.15,56.17,242264.0,53.3558,53.4883,53.157,53.1759,242264.0
2018-12-10 13:30:00,56.17,56.55,56.17,56.36,235913.0,53.1759,53.5357,53.1759,53.3558,235913.0
2018-12-10 14:00:00,56.36,56.4,56.17,56.36,308639.0,53.3558,53.3937,53.1759,53.3558,308639.0
2018-12-10 14:30:00,56.36,56.57,56.08,56.13,362062.0,53.3558,53.5546,53.0907,53.1381,362062.0
2018-12-10 15:00:00,56.12,56.39,56.05,56.38,237865.0,53.1286,53.3842,53.0623,53.3747,237865.0
2018-12-10 15:30:00,56.39,56.65,56.28,56.31,655510.0,53.3842,53.6304,53.2801,53.3085,655510.0
2018-12-11 09:30:00,56.69,56.96,56.29,56.39,628712.0,53.6682,53.9238,53.2895,53.3842,628712.0
2018-12-11 10:00:00,56.39,56.54,56.35,56.46,317138.0,53.3842,53.5262,53.3463,53.4505,317138.0
2018-12-11 10:30:00,56.46,56.48,56.11,56.18,336542.0,53.4505,53.4694,53.1191,53.1854,336542.0
2018-12-11 11:00:00,56.17,56.31,55.9,55.94,380284.0,53.1759,53.3085,52.9203,52.9582,380284.0
2018-12-11 11:30:00,55.94,55.99,55.73,55.93,420901.0,52.9582,53.0055,52.7594,52.9487,420901.0
2018-12-11 12:00:00,55.92,55.95,55.63,55.91,350826.0,52.9393,52.9677,52.6647,52.9298,350826.0
2018-12-11 12:30:00,55.91,56.12,55.83,56.08,231775.0,52.9298,53.1286,52.8541,53.0907,231775.0
2018-12-11 13:00:00,56.07,56.11,55.89,55.99,267061.0,53.0813,53.1191,52.9109,53.0055,267061.0
2018-12-11 13:30:00,55.98,55.98,55.64,55.72,254785.0,52.9961,52.9961,52.6742,52.7499,254785.0
2018-12-11 14:00:00,55.71,56.21,55.68,56.19,213888.0,52.7405,53.2138,52.7121,53.1949,213888.0
2018-12-11 14:30:00,56.19,56.36,56.13,56.2,267615.0,53.1949,53.3558,53.1381,53.2043,267615.0
2018-12-11 15:00:00,56.2,56.35,56.04,56.15,267658.0,53.2043,53.3463,53.0529,53.157,267658.0
2018-12-11 15:30:00,56.15,56.29,55.89,55.9,997860.0,53.157,53.2895,52.9109,52.9203,997860.0
2018-12-12 09:30:00,56.46,56.68,56.0,56.19,465923.0,53.4505,53.6588,53.015,53.1949,465923.0
2018-12-12 10:00:00,56.2,56.37,56.15,56.18,441864.0,53.2043,53.3653,53.157,53.1854,441864.0
2018-12-12 10:30:00,56.18,56.47,56.18,56.3,535692.0,53.1854,53.4599,53.1854,53.299,535692.0
2018-12-12 11:00:00,56.3,56.34,56.13,56.25,318602.0,53.299,53.3369,53.1381,53.2517,318602.0
2018-12-12 11:30:00,56.26,56.4,56.18,56.4,281755.0,53.2611,53.3937,53.1854,53.3937,281755.0
2018-12-12 12:00:00,56.4,56.66,56.33,56.63,280623.0,53.3937,53.6398,53.3274,53.6114,280623.0
2018-12-12 12:30:00,56.64,56.79,56.54,56.75,202366.0,53.6209,53.7629,53.5262,53.725,202366.0
2018-12-12 13:00:00,56.75,56.97,56.7,56.78,243377.0,53.725,53.9333,53.6777,53.7534,243377.0
2018-12-12 13:30:00,56.78,56.78,56.61,56.66,175427.0,53.7534,53.7534,53.5925,53.6398,175427.0
2018-12-12 14:00:00,56.67,56.69,56.34,56.39,309906.0,53.6493,53.6682,53.3369,53.3842,309906.0
2018-12-12 14:30:00,56.38,56.5,56.26,56.45,279197.0,53.3747,53.4883,53.2611,53.441,279197.0
2018-12-12 15:00:00,56.46,56.56,56.34,56.36,322703.0,53.4505,53.5451,53.3369,53.3558,322703.0
2018-12-12 15:30:00,56.36,56.5,56.26,56.27,995109.0,53.3558,53.4883,53.2611,53.2706,995109.0
2018-12-13 09:30:00,56.23,56.45,54.68,54.79,828472.0,53.2327,53.441,51.7654,51.8695,828472.0
2018-12-13 10:00:00,54.81,54.83,53.7,53.72,1239121.0,51.8884,51.9074,50.8376,50.8565,1239121.0
2018-12-13 10:30:00,53.74,54.23,53.6,54.02,807050.0,50.8755,51.3393,50.7429,51.1405,807050.0
2018-12-13 11:00:00,54.03,54.16,53.92,53.98,528037.0,51.15,51.2731,51.0459,51.1027,528037.0
2018-12-13 11:30:00,53.98,54.1,53.94,53.97,506430.0,51.1027,51.2163,51.0648,51.0932,506430.0
2018-12-13 12:00:00,53.96,54.03,53.65,53.66,648912.0,51.0837,51.15,50.7903,50.7997,648912.0
2018-12-13 12:30:00,53.66,53.77,53.38,53.4,552923.0,50.7997,50.9039,50.5347,50.5536,552923.0
2018-12-13 13:00:00,53.41,53.6,53.35,53.58,271032.0,50.5631,50.7429,50.5063,50.724,271032.0
2018-12-13 13:30:00,53.58,53.72,53.53,53.67,443071.0,50.724,50.8565,50.6767,50.8092,443071.0
2018-12-13 14:00:00,53.67,53.75,53.51,53.74,272269.0,50.8092,50.8849,50.6577,50.8755,272269.0
2018-12-13 14:30:00,53.75,53.75,53.4,53.63,336823.0,50.8849,50.8849,50.5536,50.7713,336823.0
2018-12-13 15:00:00,53.64,53.68,53.46,53.47,350009.0,50.7808,50.8187,50.6104,50.6199,350009.0
2018-12-13 15:30:00,53.47,53.77,53.39,53.53,1508715.0,50.6199,50.9039,50.5441,50.6767,1508715.0
2018-12-14 09:30:00,52.9,54.38,52.85,54.19,576770.0,50.0802,51.4813,50.0329,51.3015,576770.0
2018-12-14 10:00:00,54.16,54.73,54.06,54.29,437999.0,51.2731,51.8127,51.1784,51.3961,437999.0
2018-12-14 10:30:00,54.29,54.59,54.14,54.23,288921.0,51.3961,51.6802,51.2541,51.3393,288921.0
2018-12-14 11:00:00,54.22,54.31,53.89,53.95,309231.0,51.3299,51.4151,51.0175,51.0743,309231.0
2018-12-14 11:30:00,53.95,54.06,53.54,53.6,301305.0,51.0743,51.1784,50.6861,50.7429,301305.0
2018-12-14 12:00:00,53.61,53.78,53.59,53.69,227195.0,50.7524,50.9133,50.7335,50.8281,227195.0
2018-12-14 12:30:00,53.69,53.78,53.5,53.56,158218.0,50.8281,50.9133,50.6483,50.7051,158218.0
2018-12-14 13:00:00,53.56,53.72,53.44,53.72,209257.0,50.7051,50.8565,50.5915,50.8565,209257.0
2018-12-14 13:30:00,53.71,53.71,53.48,53.57,166600.0,50.8471,50.8471,50.6293,50.7145,166600.0
2018-12-14 14:00:00,53.58,53.73,53.56,53.66,206316.0,50.724,50.866,50.7051,50.7997,206316.0
2018-12-14 14:30:00,53.65,53.66,53.4,53.54,279622.0,50.7903,50.7997,50.5536,50.6861,279622.0
2018-12-14 15:00:00,53.55,53.7,53.53,53.55,257960.0,50.6956,50.8376,50.6767,50.6956,257960.0
2018-12-14 15:30:00,53.55,53.56,53.31,53.5,995076.0,50.6956,50.7051,50.4684,50.6483,995076.0
2018-12-17 09:30:00,53.37,53.37,52.34,52.79,456276.0,50.5252,50.5252,49.5501,49.9761,456276.0
2018-12-17 10:00:00,52.78,53.03,52.7,52.9,243984.0,49.9666,50.2033,49.8909,50.0802,243984.0
2018-12-17 10:30:00,52.9,53.04,52.72,52.94,202467.0,50.0802,50.2128,49.9098,50.1181,202467.0
2018-12-17 11:00:00,52.94,53.26,52.94,53.13,241659.0,50.1181,50.421,50.1181,50.298,241659.0
2018-12-17 11:30:00,53.13,53.19,52.96,53.16,204434.0,50.298,50.3548,50.137,50.3264,204434.0
2018-12-17 12:00:00,53.16,53.26,53.0,53.03,156292.0,50.3264,50.421,50.1749,50.2033,156292.0
2018-12-17 12:30:00,53.02,53.03,52.61,52.64,200824.0,50.1938,50.2033,49.8057,49.8341,200824.0
2018-12-17 13:00:00,52.63,52.77,52.53,52.61,159602.0,49.8246,49.9572,49.73,49.8057,159602.0
2018-12-17 13:30:00,52.6,52.69,52.43,52.44,180907.0,49.7962,49.8814,49.6353,49.6448,180907.0
2018-12-17 14:00:00,52.43,52.52,52.27,52.47,240167.0,49.6353,49.7205,49.4838,49.6732,240167.0
2018-12-17 14:30:00,52.47,52.7,52.38,52.45,241319.0,49.6732,49.8909,49.588,49.6542,241319.0
2018-12-17 15:00:00,52.44,52.55,52.21,52.26,386602.0,49.6448,49.7489,49.427,49.4744,386602.0
2018-12-17 15:30:00,52.26,52.44,52.12,52.4,1203931.0,49.4744,49.6448,49.3418,49.6069,1203931.0
2018-12-18 09:30:00,53.43,53.6,53.01,53.19,590326.0,50.582,50.7429,50.1844,50.3548,590326.0
2018-12-18 10:00:00,53.19,53.23,52.85,53.04,483286.0,50.3548,50.3926,50.0329,50.2128,483286.0
2018-12-18 10:30:00,53.03,53.17,52.7,52.89,399027.0,50.2033,50.3358,49.8909,50.0708,399027.0
2018-12-18 11:00:00,52.89,52.92,52.66,52.79,290857.0,50.0708,50.0992,49.853,49.9761,290857.0
2018-12-18 11:30:00,52.79,53.0,52.79,52.88,333032.0,49.9761,50.1749,49.9761,50.0613,333032.0
2018-12-18 12:00:00,52.88,53.31,52.88,53.19,245410.0,50.0613,50.4684,50.0613,50.3548,245410.0
2018-12-18 12:30:00,53.2,53.3,53.1,53.18,186328.0,50.3642,50.4589,50.2696,50.3453,186328.0
2018-12-18 13:00:00,53.19,53.25,53.09,53.13,117251.0,50.3548,50.4116,50.2601,50.298,117251.0
2018-12-18 13:30:00,53.11,53.16,53.0,53.02,132400.0,50.279,50.3264,50.1749,50.1938,132400.0
2018-12-18 14:00:00,53.02,53.27,52.96,53.24,232941.0,50.1938,50.4305,50.137,50.4021,232941.0
2018-12-18 14:30:00,53.25,53.28,52.89,52.97,701183.0,50.4116,50.44,50.0708,50.1465,701183.0
2018-12-18 15:00:00,52.97,53.11,52.81,52.89,404680.0,50.1465,50.279,49.995,50.0708,404680.0
2018-12-18 15:30:00,52.9,53.25,52.9,52.97,699568.0,50.0802,50.4116,50.0802,50.1465,699568.0
2018-12-19 09:30:00,53.3,53.3,52.93,53.09,391204.0,50.4589,50.4589,50.1086,50.2601,391204.0
2018-12-19 10:00:00,53.1,53.34,53.1,53.17,363188.0,50.2696,50.4968,50.2696,50.3358,363188.0
2018-12-19 10:30:00,53.17,53.19,52.7,52.87,305111.0,50.3358,50.3548,49.8909,50.0518,305111.0
2018-12-19 11:00:00,52.88,52.88,52.58,52.76,268739.0,50.0613,50.0613,49.7773,49.9477,268739.0
2018-12-19 11:30:00,52.75,52.99,52.68,52.94,246027.0,49.9382,50.1654,49.872,50.1181,246027.0
2018-12-19 12:00:00,52.95,53.21,52.89,53.21,216324.0,50.1276,50.3737,50.0708,50.3737,216324.0
2018-12-19 12:30:00,53.21,53.33,53.1,53.11,234906.0,50.3737,50.4873,50.2696,50.279,234906.0
2018-12-19 13:00:00,53.1,53.16,52.95,53.07,121336.0,50.2696,50.3264,50.1276,50.2412,121336.0
2018-12-19 13:30:00,53.07,53.19,52.98,53.17,189468.0,50.2412,50.3548,50.156,50.3358,189468.0
2018-12-19 14:00:00,53.15,53.18,52.25,53.04,509295.0,50.3169,50.3453,49.4649,50.2128,509295.0
2018-12-19 14:30:00,53.04,53.22,51.97,52.07,610344.0,50.2128,50.3832,49.1998,49.2945,610344.0
2018-12-19 15:00:00,52.07,52.09,51.41,51.64,908556.0,49.2945,49.3134,48.6697,48.8874,908556.0
2018-12-19 15:30:00,51.64,52.03,51.59,51.94,1305344.0,48.8874,49.2566,48.8401,49.1714,1305344.0
2018-12-20 09:30:00,51.53,52.06,51.2,51.37,484052.0,48.7833,49.285,48.4709,48.6318,484052.0
2018-12-20 10:00:00,51.35,51.95,51.33,51.41,308610.0,48.6129,49.1809,48.5939,48.6697,308610.0
2018-12-20 10:30:00,51.4,51.78,51.39,51.68,277908.0,48.6602,49.0199,48.6507,48.9253,277908.0
2018-12-20 11:00:00,51.67,51.75,51.32,51.41,248204.0,48.9158,48.9915,48.5845,48.6697,248204.0
2018-12-20 11:30:00,51.4,51.49,50.93,51.02,657664.0,48.6602,48.7454,48.2152,48.3004,657664.0
2018-12-20 12:00:00,51.01,51.22,50.83,51.21,465290.0,48.291,48.4898,48.1206,48.4803,465290.0
2018-12-20 12:30:00,51.2,51.24,50.63,50.75,490115.0,48.4709,48.5087,47.9312,48.0448,490115.0
2018-12-20 13:00:00,50.76,50.78,50.41,50.55,363734.0,48.0543,48.0732,47.723,47.8555,363734.0
2018-12-20 13:30:00,50.55,50.67,50.39,50.41,357673.0,47.8555,47.9691,47.704,47.723,357673.0
2018-12-20 14:00:00,50.42,50.6,50.02,50.59,519167.0,47.7324,47.9028,47.3538,47.8934,519167.0
2018-12-20 14:30:00,50.59,51.14,50.5,50.82,481545.0,47.8934,48.4141,47.8082,48.1111,481545.0
2018-12-20 15:00:00,50.82,51.13,50.58,50.87,384605.0,48.1111,48.4046,47.8839,48.1584,384605.0
2018-12-20 15:30:00,50.87,51.14,50.64,50.9,1410056.0,48.1584,48.4141,47.9407,48.1868,1410056.0
2018-12-21 09:30:00,50.51,51.18,50.51,51.01,1276082.0,47.8176,48.4519,47.8176,48.291,1276082.0
2018-12-21 10:00:00,51.02,51.28,50.66,50.9,600880.0,48.3004,48.5466,47.9596,48.1868,600880.0
2018-12-21 10:30:00,50.91,50.97,50.71,50.79,365459.0,48.1963,48.2531,48.007,48.0827,365459.0
2018-12-21 11:00:00,50.8,50.81,50.32,50.68,372481.0,48.0922,48.1016,47.6378,47.9786,372481.0
2018-12-21 11:30:00,50.69,50.76,50.31,50.37,337282.0,47.988,48.0543,47.6283,47.6851,337282.0
2018-12-21 12:00:00,50.37,50.45,50.14,50.21,642276.0,47.6851,47.7608,47.4674,47.5336,642276.0
2018-12-21 12:30:00,50.2,50.34,49.81,49.88,686833.0,47.5242,47.6567,47.1549,47.2212,686833.0
2018-12-21 13:00:00,49.88,50.06,49.78,49.87,409071.0,47.2212,47.3916,47.1265,47.2117,409071.0
2018-12-21 13:30:00,49.88,50.08,49.75,49.79,269844.0,47.2212,47.4106,47.0981,47.136,269844.0
2018-12-21 14:00:00,49.78,49.92,49.58,49.83,814737.0,47.1265,47.2591,46.9372,47.1739,814737.0
2018-12-21 14:30:00,49.84,49.92,49.64,49.75,453586.0,47.1833,47.2591,46.994,47.0981,453586.0
2018-12-21 15:00:00,49.74,49.87,49.33,49.35,719163.0,47.0887,47.2117,46.7005,46.7195,719163.0
2018-12-21 15:30:00,49.35,49.64,49.29,49.45,1797900.0,46.7195,46.994,46.6627,46.8141,1797900.0
2018-12-24 09:30:00,49.25,49.45,48.61,48.7,632744.0,46.6248,46.8141,46.0189,46.1041,632744.0
2018-12-24 10:00:00,48.68,48.82,48.3,48.62,640326.0,46.0852,46.2177,45.7254,46.0284,640326.0
2018-12-24 10:30:00,48.63,49.02,48.45,48.91,550549.0,46.0378,46.4071,45.8674,46.3029,550549.0
2018-12-24 11:00:00,48.92,49.05,48.69,48.81,463654.0,46.3124,46.4355,46.0946,46.2083,463654.0
2018-12-24 11:30:00,48.8,49.01,48.56,48.69,425327.0,46.1988,46.3976,45.9716,46.0946,425327.0
2018-12-24 12:00:00,48.7,48.85,48.37,48.44,630051.0,46.1041,46.2461,45.7917,45.858,630051.0
2018-12-24 12:30:00,48.44,48.51,47.9,47.94,1225667.0,45.858,45.9242,45.3468,45.3846,1225667.0
2018-12-26 09:30:00,48.4,48.59,48.29,48.41,550990.0,45.8201,46.0,45.716,45.8296,550990.0
2018-12-26 10:00:00,48.41,48.63,48.12,48.55,508901.0,45.8296,46.0378,45.555,45.9621,508901.0
2018-12-26 10:30:00,48.54,48.63,47.93,47.98,368035.0,45.9526,46.0378,45.3752,45.4225,368035.0
2018-12-26 11:00:00,47.99,48.28,47.9,48.24,415975.0,45.432,45.7065,45.3468,45.6686,415975.0
2018-12-26 11:30:00,48.24,48.5,48.11,48.49,362896.0,45.6686,45.9148,45.5456,45.9053,362896.0
2018-12-26 12:00:00,48.5,48.76,48.47,48.63,368650.0,45.9148,46.1609,45.8864,46.0378,368650.0
2018-12-26 12:30:00,48.64,48.94,48.6,48.88,254661.0,46.0473,46.3313,46.0094,46.2745,254661.0
2018-12-26 13:00:00,48.88,48.91,48.63,48.7,310555.0,46.2745,46.3029,46.0378,46.1041,310555.0
2018-12-26 13:30:00,48.71,49.22,48.7,49.19,263787.0,46.1136,46.5964,46.1041,46.568,263787.0
2018-12-26 14:00:00,49.2,49.38,49.01,49.11,357221.0,46.5775,46.7479,46.3976,46.4923,357221.0
2018-12-26 14:30:00,49.12,49.64,49.11,49.62,423122.0,46.5017,46.994,46.4923,46.9751,423122.0
2018-12-26 15:00:00,49.62,50.06,49.54,50.05,498064.0,46.9751,47.3916,46.8993,47.3822,498064.0
2018-12-26 15:30:00,50.05,50.46,50.03,50.42,1214268.0,47.3822,47.7703,47.3632,47.7324,1214268.0
2018-12-27 09:30:00,50.03,50.1,49.01,49.19,737420.0,47.3632,47.4295,46.3976,46.568,737420.0
2018-12-27 10:00:00,49.19,49.61,49.15,49.28,426857.0,46.568,46.9656,46.5301,46.6532,426857.0
2018-12-27 10:30:00,49.29,49.57,49.17,49.26,256004.0,46.6627,46.9277,46.5491,46.6343,256004.0
2018-12-27 11:00:00,49.25,49.51,49.18,49.49,211622.0,46.6248,46.8709,46.5585,46.852,211622.0
2018-12-27 11:30:00,49.5,49.74,49.31,49.45,318276.0,46.8615,47.0887,46.6816,46.8141,318276.0
2018-12-27 12:00:00,49.44,49.56,49.2,49.29,266321.0,46.8047,46.9183,46.5775,46.6627,266321.0
2018-12-27 12:30:00,49.28,49.42,49.13,49.19,537197.0,46.6532,46.7857,46.5112,46.568,537197.0
2018-12-27 13:00:00,49.18,49.3,48.88,48.9,264749.0,46.5585,46.6721,46.2745,46.2935,264749.0
2018-12-27 13:30:00,48.89,49.07,48.7,48.74,260271.0,46.284,46.4544,46.1041,46.142,260271.0
2018-12-27 14:00:00,48.73,48.81,48.32,48.56,761211.0,46.1325,46.2083,45.7444,45.9716,761211.0
2018-12-27 14:30:00,48.55,49.17,48.51,49.06,317917.0,45.9621,46.5491,45.9242,46.4449,317917.0
2018-12-27 15:00:00,49.06,49.73,48.89,49.68,364077.0,46.4449,47.0792,46.284,47.0319,364077.0
2018-12-27 15:30:00,49.68,50.49,49.59,50.49,1186065.0,47.0319,47.7987,46.9467,47.7987,1186065.0
2018-12-28 09:30:00,50.53,51.1,50.41,50.58,536634.0,47.8366,48.3762,47.723,47.8839,536634.0
2018-12-28 10:00:00,50.57,50.67,49.93,49.94,421948.0,47.8744,47.9691,47.2686,47.278,421948.0
2018-12-28 10:30:00,49.94,50.1,49.74,49.82,413896.0,47.278,47.4295,47.0887,47.1644,413896.0
2018-12-28 11:00:00,49.82,50.15,49.71,50.09,351471.0,47.1644,47.4768,47.0603,47.42,351471.0
2018-12-28 11:30:00,50.09,50.31,50.01,50.17,317521.0,47.42,47.6283,47.3443,47.4958,317521.0
2018-12-28 12:00:00,50.17,50.41,50.12,50.2,287722.0,47.4958,47.723,47.4484,47.5242,287722.0
2018-12-28 12:30:00,50.21,50.35,50.17,50.22,154043.0,47.5336,47.6662,47.4958,47.5431,154043.0
2018-12-28 13:00:00,50.22,50.33,50.05,50.06,183324.0,47.5431,47.6472,47.3822,47.3916,183324.0
2018-12-28 13:30:00,50.06,50.18,49.93,50.1,198302.0,47.3916,47.5052,47.2686,47.4295,198302.0
2018-12-28 14:00:00,50.11,50.53,50.11,50.34,326347.0,47.439,47.8366,47.439,47.6567,326347.0
2018-12-28 14:30:00,50.34,50.77,50.31,50.72,356044.0,47.6567,48.0638,47.6283,48.0164,356044.0
2018-12-28 15:00:00,50.73,50.75,50.02,50.1,441943.0,48.0259,48.0448,47.3538,47.4295,441943.0
2018-12-28 15:30:00,50.09,50.25,49.91,50.17,935122.0,47.42,47.5715,47.2496,47.4958,935122.0
2018-12-31 09:30:00,50.29,50.66,50.28,50.48,360059.0,47.6094,47.9596,47.5999,47.7892,360059.0
2018-12-31 10:00:00,50.48,50.59,50.24,50.27,273185.0,47.7892,47.8934,47.562,47.5904,273185.0
2018-12-31 10:30:00,50.27,50.4,50.15,50.34,320737.0,47.5904,47.7135,47.4768,47.6567,320737.0
2018-12-31 11:00:00,50.36,50.4,50.07,50.22,280988.0,47.6756,47.7135,47.4011,47.5431,280988.0
2018-12-31 11:30:00,50.21,50.22,49.85,50.08,357811.0,47.5336,47.5431,47.1928,47.4106,357811.0
2018-12-31 12:00:00,50.08,50.27,50.07,50.16,220853.0,47.4106,47.5904,47.4011,47.4863,220853.0
2018-12-31 12:30:00,50.16,50.32,50.09,50.14,159217.0,47.4863,47.6378,47.42,47.4674,159217.0
2018-12-31 13:00:00,50.15,50.19,50.07,50.15,168640.0,47.4768,47.5147,47.4011,47.4768,168640.0
2018-12-31 13:30:00,50.15,50.28,50.04,50.04,162410.0,47.4768,47.5999,47.3727,47.3727,162410.0
2018-12-31 14:00:00,50.04,50.08,49.7,49.72,262735.0,47.3727,47.4106,47.0508,47.0697,262735.0
2018-12-31 14:30:00,49.72,49.81,49.56,49.67,296854.0,47.0697,47.1549,46.9183,47.0224,296854.0
2018-12-31 15:00:00,49.66,49.89,49.61,49.85,333156.0,47.0129,47.2307,46.9656,47.1928,333156.0
2018-12-31 15:30:00,49.86,50.12,49.61,49.9,1507621.0,47.2023,47.4484,46.9656,47.2401,1507621.0
2019-01-02 09:30:00,49.25,49.33,48.88,49.26,547999.0,46.6248,46.7005,46.2745,46.6343,547999.0
2019-01-02 10:00:00,49.27,49.62,49.26,49.38,323416.0,46.6437,46.9751,46.6343,46.7479,323416.0
2019-01-02 10:30:00,49.39,49.79,49.25,49.72,330787.0,46.7573,47.136,46.6248,47.0697,330787.0
2019-01-02 11:00:00,49.73,49.95,49.69,49.82,304706.0,47.0792,47.2875,47.0413,47.1644,304706.0
2019-01-02 11:30:00,49.82,50.0,49.66,49.67,283845.0,47.1644,47.3348,47.0129,47.0224,283845.0
2019-01-02 12:00:00,49.66,49.79,49.49,49.58,242621.0,47.0129,47.136,46.852,46.9372,242621.0
2019-01-02 12:30:00,49.58,49.93,49.56,49.88,128008.0,46.9372,47.2686,46.9183,47.2212,128008.0
2019-01-02 13:00:00,49.88,50.11,49.86,50.05,180424.0,47.2212,47.439,47.2023,47.3822,180424.0
2019-01-02 13:30:00,50.05,50.16,49.94,50.15,211020.0,47.3822,47.4863,47.278,47.4768,211020.0
2019-01-02 14:00:00,50.15,50.16,49.78,49.91,227365.0,47.4768,47.4863,47.1265,47.2496,227365.0
2019-01-02 14:30:00,49.92,50.05,49.84,49.85,170087.0,47.2591,47.3822,47.1833,47.1928,170087.0
2019-01-02 15:00:00,49.86,49.93,49.58,49.73,360192.0,47.2023,47.2686,46.9372,47.0792,360192.0
2019-01-02 15:30:00,49.72,50.13,49.64,50.08,751906.0,47.0697,47.4579,46.994,47.4106,751906.0
2019-01-03 09:30:00,48.51,48.94,45.56,46.11,3114083.0,45.9242,46.3313,43.1315,43.6522,3114083.0
2019-01-03 10:00:00,46.1,46.1,45.14,45.69,2582343.0,43.6427,43.6427,42.7339,43.2546,2582343.0
2019-01-03 10:30:00,45.69,45.87,45.08,45.87,1604748.0,43.2546,43.425,42.6771,43.425,1604748.0
2019-01-03 11:00:00,45.88,46.11,45.53,45.64,1038323.0,43.4344,43.6522,43.1031,43.2072,1038323.0
2019-01-03 11:30:00,45.65,46.48,45.61,45.84,1318660.0,43.2167,44.0024,43.1788,43.3966,1318660.0
2019-01-03 12:00:00,45.85,46.22,45.71,46.21,624718.0,43.406,43.7563,43.2735,43.7468,624718.0
2019-01-03 12:30:00,46.2,46.31,46.07,46.08,518288.0,43.7374,43.8415,43.6143,43.6238,518288.0
2019-01-03 13:00:00,46.07,46.08,45.56,45.61,522345.0,43.6143,43.6238,43.1315,43.1788,522345.0
2019-01-03 13:30:00,45.61,45.8,45.58,45.71,512820.0,43.1788,43.3587,43.1504,43.2735,512820.0
2019-01-03 14:00:00,45.7,45.93,45.69,45.92,542123.0,43.264,43.4818,43.2546,43.4723,542123.0
2019-01-03 14:30:00,45.92,45.97,45.69,45.72,608997.0,43.4723,43.5196,43.2546,43.283,608997.0
2019-01-03 15:00:00,45.71,45.72,45.5,45.52,856045.0,43.2735,43.283,43.0747,43.0936,856045.0
2019-01-03 15:30:00,45.52,45.63,45.38,45.61,2388817.0,43.0936,43.1978,42.9611,43.1788,2388817.0
2019-01-04 09:30:00,46.26,47.2,46.24,47.2,958469.0,43.7942,44.6841,43.7752,44.6841,958469.0
2019-01-04 10:00:00,47.2,47.67,47.0,47.6,862467.0,44.6841,45.129,44.4947,45.0627,862467.0
2019-01-04 10:30:00,47.6,47.79,47.15,47.36,660425.0,45.0627,45.2426,44.6367,44.8355,660425.0
2019-01-04 11:00:00,47.37,48.27,47.36,47.97,781037.0,44.845,45.697,44.8355,45.413,781037.0
2019-01-04 11:30:00,47.97,48.83,47.81,48.56,825030.0,45.413,46.2272,45.2616,45.9716,825030.0
2019-01-04 12:00:00,48.55,48.61,48.28,48.36,559695.0,45.9621,46.0189,45.7065,45.7822,559695.0
2019-01-04 12:30:00,48.37,48.45,48.21,48.3,407794.0,45.7917,45.8674,45.6402,45.7254,407794.0
2019-01-04 13:00:00,48.3,48.44,47.94,48.1,624326.0,45.7254,45.858,45.3846,45.5361,624326.0
2019-01-04 13:30:00,48.09,48.27,47.93,48.15,474224.0,45.5266,45.697,45.3752,45.5834,474224.0
2019-01-04 14:00:00,48.15,48.34,48.08,48.25,362947.0,45.5834,45.7633,45.5172,45.6781,362947.0
2019-01-04 14:30:00,48.24,48.32,47.88,47.98,484090.0,45.6686,45.7444,45.3278,45.4225,484090.0
2019-01-04 15:00:00,47.99,48.18,47.85,47.93,474060.0,45.432,45.6118,45.2994,45.3752,474060.0
2019-01-04 15:30:00,47.93,48.04,47.75,47.79,1423570.0,45.3752,45.4793,45.2048,45.2426,1423570.0
2019-01-07 09:30:00,48.0,48.07,47.17,47.56,839053.0,45.4414,45.5077,44.6557,45.0249,839053.0
2019-01-07 10:00:00,47.55,47.74,47.13,47.45,741782.0,45.0154,45.1953,44.6178,44.9207,741782.0
2019-01-07 10:30:00,47.44,47.81,47.4,47.55,603158.0,44.9113,45.2616,44.8734,45.0154,603158.0
2019-01-07 11:00:00,47.54,47.7,47.45,47.55,527165.0,45.0059,45.1574,44.9207,45.0154,527165.0
2019-01-07 11:30:00,47.56,47.69,47.46,47.66,591684.0,45.0249,45.148,44.9302,45.1195,591684.0
2019-01-07 12:00:00,47.66,47.69,47.45,47.65,477768.0,45.1195,45.148,44.9207,45.1101,477768.0
2019-01-07 12:30:00,47.64,47.96,47.6,47.91,406784.0,45.1006,45.4036,45.0627,45.3562,406784.0
2019-01-07 13:00:00,47.92,48.35,47.85,48.34,485604.0,45.3657,45.7728,45.2994,45.7633,485604.0
2019-01-07 13:30:00,48.34,48.44,48.1,48.1,368960.0,45.7633,45.858,45.5361,45.5361,368960.0
2019-01-07 14:00:00,48.11,48.15,47.92,47.98,425892.0,45.5456,45.5834,45.3657,45.4225,425892.0
2019-01-07 14:30:00,47.98,47.98,47.81,47.88,314312.0,45.4225,45.4225,45.2616,45.3278,314312.0
2019-01-07 15:00:00,47.88,48.02,47.87,47.97,341314.0,45.3278,45.4604,45.3184,45.413,341314.0
2019-01-07 15:30:00,47.97,48.1,47.8,47.85,995668.0,45.413,45.5361,45.2521,45.2994,995668.0
2019-01-08 09:30:00,48.47,48.67,47.82,47.9,764100.0,45.8864,46.0757,45.271,45.3468,764100.0
2019-01-08 10:00:00,47.88,48.01,47.5,47.6,450900.0,45.3278,45.4509,44.9681,45.0627,450900.0
2019-01-08 10:30:00,47.61,47.67,47.15,47.23,425418.0,45.0722,45.129,44.6367,44.7125,425418.0
2019-01-08 11:00:00,47.23,47.34,47.16,47.16,366102.0,44.7125,44.8166,44.6462,44.6462,366102.0
2019-01-08 11:30:00,47.16,47.27,46.95,47.24,514522.0,44.6462,44.7503,44.4474,44.7219,514522.0
2019-01-08 12:00:00,47.25,47.41,47.01,47.32,416334.0,44.7314,44.8829,44.5042,44.7977,416334.0
2019-01-08 12:30:00,47.34,47.41,47.11,47.23,211974.0,44.8166,44.8829,44.5989,44.7125,211974.0
2019-01-08 13:00:00,47.22,47.29,47.09,47.17,235712.0,44.703,44.7693,44.5799,44.6557,235712.0
2019-01-08 13:30:00,47.18,47.36,47.11,47.29,290872.0,44.6651,44.8355,44.5989,44.7693,290872.0
2019-01-08 14:00:00,47.29,47.44,47.27,47.39,244966.0,44.7693,44.9113,44.7503,44.8639,244966.0
2019-01-08 14:30:00,47.38,47.47,47.34,47.44,207009.0,44.8545,44.9397,44.8166,44.9113,207009.0
2019-01-08 15:00:00,47.43,47.43,47.2,47.27,467197.0,44.9018,44.9018,44.6841,44.7503,467197.0
2019-01-08 15:30:00,47.27,47.46,47.18,47.46,1758052.0,44.7503,44.9302,44.6651,44.9302,1758052.0
2019-01-09 09:30:00,47.1,48.15,46.92,48.02,720630.0,44.5894,45.5834,44.419,45.4604,720630.0
2019-01-09 10:00:00,48.01,48.22,47.67,48.06,606814.0,45.4509,45.6497,45.129,45.4982,606814.0
2019-01-09 10:30:00,48.09,48.09,47.76,48.05,335017.0,45.5266,45.5266,45.2142,45.4888,335017.0
2019-01-09 11:00:00,48.05,48.19,47.92,48.19,350230.0,45.4888,45.6213,45.3657,45.6213,350230.0
2019-01-09 11:30:00,48.19,48.55,48.06,48.39,865104.0,45.6213,45.9621,45.4982,45.8106,865104.0
2019-01-09 12:00:00,48.4,48.6,48.39,48.55,348015.0,45.8201,46.0094,45.8106,45.9621,348015.0
2019-01-09 12:30:00,48.55,48.72,48.52,48.64,302172.0,45.9621,46.123,45.9337,46.0473,302172.0
2019-01-09 13:00:00,48.65,48.69,48.3,48.36,342877.0,46.0568,46.0946,45.7254,45.7822,342877.0
2019-01-09 13:30:00,48.36,48.4,48.05,48.15,374920.0,45.7822,45.8201,45.4888,45.5834,374920.0
2019-01-09 14:00:00,48.15,48.4,48.09,48.21,415454.0,45.5834,45.8201,45.5266,45.6402,415454.0
2019-01-09 14:30:00,48.21,48.49,48.13,48.37,280891.0,45.6402,45.9053,45.5645,45.7917,280891.0
2019-01-09 15:00:00,48.38,48.47,48.31,48.41,470349.0,45.8012,45.8864,45.7349,45.8296,470349.0
2019-01-09 15:30:00,48.41,48.56,48.36,48.46,1176018.0,45.8296,45.9716,45.7822,45.8769,1176018.0
2019-01-10 09:30:00,46.68,46.81,45.82,46.59,1830882.0,44.1918,44.3149,43.3776,44.1066,1830882.0
2019-01-10 10:00:00,46.6,46.87,46.44,46.81,927136.0,44.1161,44.3717,43.9646,44.3149,927136.0
2019-01-10 10:30:00,46.8,47.3,46.73,47.26,542015.0,44.3054,44.7787,44.2391,44.7409,542015.0
2019-01-10 11:00:00,47.26,47.39,47.19,47.31,582573.0,44.7409,44.8639,44.6746,44.7882,582573.0
2019-01-10 11:30:00,47.31,47.52,47.3,47.47,360480.0,44.7882,44.987,44.7787,44.9397,360480.0
2019-01-10 12:00:00,47.47,47.97,47.4,47.95,516139.0,44.9397,45.413,44.8734,45.3941,516139.0
2019-01-10 12:30:00,47.95,48.3,47.81,48.27,645897.0,45.3941,45.7254,45.2616,45.697,645897.0
2019-01-10 13:00:00,48.28,48.36,47.81,48.02,822884.0,45.7065,45.7822,45.2616,45.4604,822884.0
2019-01-10 13:30:00,48.02,48.22,47.86,48.21,714079.0,45.4604,45.6497,45.3089,45.6402,714079.0
2019-01-10 14:00:00,48.22,48.6,48.2,48.44,613491.0,45.6497,46.0094,45.6308,45.858,613491.0
2019-01-10 14:30:00,48.44,48.62,48.38,48.54,537636.0,45.858,46.0284,45.8012,45.9526,537636.0
2019-01-10 15:00:00,48.52,48.74,48.49,48.73,360053.0,45.9337,46.142,45.9053,46.1325,360053.0
2019-01-10 15:30:00,48.73,48.91,48.67,48.73,1289407.0,46.1325,46.3029,46.0757,46.1325,1289407.0
2019-01-11 09:30:00,48.22,48.45,47.59,48.12,671121.0,45.6497,45.8674,45.0533,45.555,671121.0
2019-01-11 10:00:00,48.1,48.12,47.75,47.98,697266.0,45.5361,45.555,45.2048,45.4225,697266.0
2019-01-11 10:30:00,47.97,48.22,47.89,48.15,461717.0,45.413,45.6497,45.3373,45.5834,461717.0
2019-01-11 11:00:00,48.15,48.15,47.98,48.01,311223.0,45.5834,45.5834,45.4225,45.4509,311223.0
2019-01-11 11:30:00,48.01,48.33,47.99,48.11,290762.0,45.4509,45.7538,45.432,45.5456,290762.0
2019-01-11 12:00:00,48.1,48.38,48.08,48.29,234986.0,45.5361,45.8012,45.5172,45.716,234986.0
2019-01-11 12:30:00,48.29,48.53,48.29,48.36,241319.0,45.716,45.9432,45.716,45.7822,241319.0
2019-01-11 13:00:00,48.36,48.39,48.11,48.12,262992.0,45.7822,45.8106,45.5456,45.555,262992.0
2019-01-11 13:30:00,48.11,48.35,48.11,48.32,200105.0,45.5456,45.7728,45.5456,45.7444,200105.0
2019-01-11 14:00:00,48.31,48.4,48.25,48.38,189842.0,45.7349,45.8201,45.6781,45.8012,189842.0
2019-01-11 14:30:00,48.38,48.49,48.27,48.31,264877.0,45.8012,45.9053,45.697,45.7349,264877.0
2019-01-11 15:00:00,48.3,48.51,48.3,48.38,242718.0,45.7254,45.9242,45.7254,45.8012,242718.0
2019-01-11 15:30:00,48.38,48.67,48.37,48.55,924113.0,45.8012,46.0757,45.7917,45.9621,924113.0
2019-01-14 09:30:00,47.57,47.72,46.4,46.98,2006877.0,45.0343,45.1764,43.9267,44.4758,2006877.0
2019-01-14 10:00:00,47.0,47.44,46.9,47.41,847083.0,44.4947,44.9113,44.4001,44.8829,847083.0
2019-01-14 10:30:00,47.41,47.54,47.24,47.37,588397.0,44.8829,45.0059,44.7219,44.845,588397.0
2019-01-14 11:00:00,47.37,47.51,47.29,47.44,351662.0,44.845,44.9775,44.7693,44.9113,351662.0
2019-01-14 11:30:00,47.44,47.73,47.39,47.44,572141.0,44.9113,45.1858,44.8639,44.9113,572141.0
2019-01-14 12:00:00,47.44,47.5,47.37,47.45,309114.0,44.9113,44.9681,44.845,44.9207,309114.0
2019-01-14 12:30:00,47.46,47.7,47.38,47.69,290703.0,44.9302,45.1574,44.8545,45.148,290703.0
2019-01-14 13:00:00,47.68,47.86,47.61,47.78,309115.0,45.1385,45.3089,45.0722,45.2332,309115.0
2019-01-14 13:30:00,47.79,47.9,47.71,47.76,270316.0,45.2426,45.3468,45.1669,45.2142,270316.0
2019-01-14 14:00:00,47.77,47.8,47.49,47.52,327911.0,45.2237,45.2521,44.9586,44.987,327911.0
2019-01-14 14:30:00,47.51,47.56,47.3,47.51,529620.0,44.9775,45.0249,44.7787,44.9775,529620.0
2019-01-14 15:00:00,47.51,47.57,47.41,47.48,456691.0,44.9775,45.0343,44.8829,44.9491,456691.0
2019-01-14 15:30:00,47.48,47.76,47.46,47.67,1698113.0,44.9491,45.2142,44.9302,45.129,1698113.0
2019-01-15 09:30:00,47.97,49.29,47.43,47.78,1530960.0,45.413,46.6627,44.9018,45.2332,1530960.0
2019-01-15 10:00:00,47.8,48.46,47.65,47.71,1062957.0,45.2521,45.8769,45.1101,45.1669,1062957.0
2019-01-15 10:30:00,47.71,47.97,47.7,47.97,429607.0,45.1669,45.413,45.1574,45.413,429607.0
2019-01-15 11:00:00,47.98,47.99,46.87,47.19,1300991.0,45.4225,45.432,44.3717,44.6746,1300991.0
2019-01-15 11:30:00,47.18,47.6,46.85,47.52,782070.0,44.6651,45.0627,44.3527,44.987,782070.0
2019-01-15 12:00:00,47.51,48.25,47.49,48.01,750801.0,44.9775,45.6781,44.9586,45.4509,750801.0
2019-01-15 12:30:00,48.01,48.03,47.57,47.62,294980.0,45.4509,45.4698,45.0343,45.0817,294980.0
2019-01-15 13:00:00,47.63,47.87,47.51,47.78,253898.0,45.0911,45.3184,44.9775,45.2332,253898.0
2019-01-15 13:30:00,47.78,47.98,47.74,47.9,271481.0,45.2332,45.4225,45.1953,45.3468,271481.0
2019-01-15 14:00:00,47.89,48.08,47.61,47.65,502533.0,45.3373,45.5172,45.0722,45.1101,502533.0
2019-01-15 14:30:00,47.64,47.83,47.54,47.68,416930.0,45.1006,45.2805,45.0059,45.1385,416930.0
2019-01-15 15:00:00,47.67,47.88,47.64,47.84,437250.0,45.129,45.3278,45.1006,45.29,437250.0
2019-01-15 15:30:00,47.83,47.88,47.68,47.81,1598012.0,45.2805,45.3278,45.1385,45.2616,1598012.0
2019-01-16 09:30:00,48.89,49.18,48.41,48.51,1428660.0,46.284,46.5585,45.8296,45.9242,1428660.0
2019-01-16 10:00:00,48.51,48.89,48.33,48.38,756576.0,45.9242,46.284,45.7538,45.8012,756576.0
2019-01-16 10:30:00,48.38,48.86,48.27,48.75,820053.0,45.8012,46.2556,45.697,46.1514,820053.0
2019-01-16 11:00:00,48.76,48.81,48.41,48.46,536269.0,46.1609,46.2083,45.8296,45.8769,536269.0
2019-01-16 11:30:00,48.46,48.51,48.1,48.15,509634.0,45.8769,45.9242,45.5361,45.5834,509634.0
2019-01-16 12:00:00,48.15,48.16,47.86,48.03,397218.0,45.5834,45.5929,45.3089,45.4698,397218.0
2019-01-16 12:30:00,48.02,48.04,47.83,47.95,288269.0,45.4604,45.4793,45.2805,45.3941,288269.0
2019-01-16 13:00:00,47.95,47.96,47.85,47.94,269417.0,45.3941,45.4036,45.2994,45.3846,269417.0
2019-01-16 13:30:00,47.94,48.01,47.92,47.98,323881.0,45.3846,45.4509,45.3657,45.4225,323881.0
2019-01-16 14:00:00,47.98,48.09,47.92,48.05,350392.0,45.4225,45.5266,45.3657,45.4888,350392.0
2019-01-16 14:30:00,48.04,48.07,47.86,47.87,384752.0,45.4793,45.5077,45.3089,45.3184,384752.0
2019-01-16 15:00:00,47.87,47.9,47.71,47.82,372856.0,45.3184,45.3468,45.1669,45.271,372856.0
2019-01-16 15:30:00,47.82,47.84,47.41,47.47,1855269.0,45.271,45.29,44.8829,44.9397,1855269.0
2019-01-17 09:30:00,47.44,48.2,47.32,48.2,727163.0,44.9113,45.6308,44.7977,45.6308,727163.0
2019-01-17 10:00:00,48.18,48.36,48.01,48.31,589316.0,45.6118,45.7822,45.4509,45.7349,589316.0
2019-01-17 10:30:00,48.32,48.32,48.02,48.17,371905.0,45.7444,45.7444,45.4604,45.6024,371905.0
2019-01-17 11:00:00,48.18,48.18,47.81,47.91,354845.0,45.6118,45.6118,45.2616,45.3562,354845.0
2019-01-17 11:30:00,47.91,48.13,47.91,48.05,298010.0,45.3562,45.5645,45.3562,45.4888,298010.0
2019-01-17 12:00:00,48.04,48.16,47.9,48.12,462719.0,45.4793,45.5929,45.3468,45.555,462719.0
2019-01-17 12:30:00,48.12,48.19,48.03,48.06,169374.0,45.555,45.6213,45.4698,45.4982,169374.0
2019-01-17 13:00:00,48.05,48.14,48.03,48.09,323545.0,45.4888,45.574,45.4698,45.5266,323545.0
2019-01-17 13:30:00,48.09,48.18,48.07,48.12,246793.0,45.5266,45.6118,45.5077,45.555,246793.0
2019-01-17 14:00:00,48.12,48.14,48.03,48.1,301265.0,45.555,45.574,45.4698,45.5361,301265.0
2019-01-17 14:30:00,48.09,48.57,48.07,48.22,541905.0,45.5266,45.981,45.5077,45.6497,541905.0
2019-01-17 15:00:00,48.22,48.34,48.05,48.33,423924.0,45.6497,45.7633,45.4888,45.7538,423924.0
2019-01-17 15:30:00,48.33,48.35,48.04,48.21,1154293.0,45.7538,45.7728,45.4793,45.6402,1154293.0
2019-01-18 09:30:00,48.64,48.7,47.94,48.06,952186.0,46.0473,46.1041,45.3846,45.4982,952186.0
2019-01-18 10:00:00,48.08,48.58,48.07,48.32,588530.0,45.5172,45.9905,45.5077,45.7444,588530.0
2019-01-18 10:30:00,48.31,48.54,48.29,48.53,348901.0,45.7349,45.9526,45.716,45.9432,348901.0
2019-01-18 11:00:00,48.54,48.62,48.4,48.46,350490.0,45.9526,46.0284,45.8201,45.8769,350490.0
2019-01-18 11:30:00,48.47,48.52,48.37,48.46,295922.0,45.8864,45.9337,45.7917,45.8769,295922.0
2019-01-18 12:00:00,48.46,48.6,48.46,48.56,320457.0,45.8769,46.0094,45.8769,45.9716,320457.0
2019-01-18 12:30:00,48.57,48.63,48.35,48.39,297841.0,45.981,46.0378,45.7728,45.8106,297841.0
2019-01-18 13:00:00,48.38,48.42,48.3,48.3,401456.0,45.8012,45.839,45.7254,45.7254,401456.0
2019-01-18 13:30:00,48.31,48.32,48.13,48.27,328720.0,45.7349,45.7444,45.5645,45.697,328720.0
2019-01-18 14:00:00,48.27,48.35,48.17,48.23,225896.0,45.697,45.7728,45.6024,45.6592,225896.0
2019-01-18 14:30:00,48.22,48.36,48.16,48.34,211395.0,45.6497,45.7822,45.5929,45.7633,211395.0
2019-01-18 15:00:00,48.34,48.35,48.12,48.17,393697.0,45.7633,45.7728,45.555,45.6024,393697.0
2019-01-18 15:30:00,48.18,48.2,48.05,48.1,1463580.0,45.6118,45.6308,45.4888,45.5361,1463580.0
2019-01-22 09:30:00,48.05,48.05,47.02,47.16,1121131.0,45.4888,45.4888,44.5137,44.6462,1121131.0
2019-01-22 10:00:00,47.15,47.52,47.05,47.45,722713.0,44.6367,44.987,44.5421,44.9207,722713.0
2019-01-22 10:30:00,47.46,47.8,47.43,47.57,358075.0,44.9302,45.2521,44.9018,45.0343,358075.0
2019-01-22 11:00:00,47.58,47.72,47.5,47.54,332958.0,45.0438,45.1764,44.9681,45.0059,332958.0
2019-01-22 11:30:00,47.53,47.59,47.21,47.25,424009.0,44.9965,45.0533,44.6935,44.7314,424009.0
2019-01-22 12:00:00,47.26,47.36,47.15,47.19,333611.0,44.7409,44.8355,44.6367,44.6746,333611.0
2019-01-22 12:30:00,47.18,47.2,46.97,47.05,376166.0,44.6651,44.6841,44.4663,44.5421,376166.0
2019-01-22 13:00:00,47.05,47.06,46.88,46.98,358404.0,44.5421,44.5515,44.3811,44.4758,358404.0
2019-01-22 13:30:00,46.98,47.07,46.92,47.03,361018.0,44.4758,44.561,44.419,44.5231,361018.0
2019-01-22 14:00:00,47.03,47.19,47.0,47.0,273542.0,44.5231,44.6746,44.4947,44.4947,273542.0
2019-01-22 14:30:00,47.0,47.11,46.93,47.1,488966.0,44.4947,44.5989,44.4285,44.5894,488966.0
2019-01-22 15:00:00,47.1,47.2,47.03,47.18,387679.0,44.5894,44.6841,44.5231,44.6651,387679.0
2019-01-22 15:30:00,47.18,47.23,46.84,47.11,1243245.0,44.6651,44.7125,44.3433,44.5989,1243245.0
2019-01-23 09:30:00,47.29,47.8,47.27,47.65,993068.0,44.7693,45.2521,44.7503,45.1101,993068.0
2019-01-23 10:00:00,47.65,47.66,47.14,47.31,533047.0,45.1101,45.1195,44.6273,44.7882,533047.0
2019-01-23 10:30:00,47.3,47.44,47.11,47.18,345302.0,44.7787,44.9113,44.5989,44.6651,345302.0
2019-01-23 11:00:00,47.18,47.47,47.17,47.28,536553.0,44.6651,44.9397,44.6557,44.7598,536553.0
2019-01-23 11:30:00,47.28,47.41,46.98,47.03,384811.0,44.7598,44.8829,44.4758,44.5231,384811.0
2019-01-23 12:00:00,47.03,47.23,46.94,47.22,363015.0,44.5231,44.7125,44.4379,44.703,363015.0
2019-01-23 12:30:00,47.21,47.44,47.16,47.39,352786.0,44.6935,44.9113,44.6462,44.8639,352786.0
2019-01-23 13:00:00,47.39,47.42,47.16,47.17,386687.0,44.8639,44.8923,44.6462,44.6557,386687.0
2019-01-23 13:30:00,47.17,47.6,47.17,47.59,450349.0,44.6557,45.0627,44.6557,45.0533,450349.0
2019-01-23 14:00:00,47.6,47.67,47.46,47.63,329069.0,45.0627,45.129,44.9302,45.0911,329069.0
2019-01-23 14:30:00,47.63,47.72,47.4,47.44,589696.0,45.0911,45.1764,44.8734,44.9113,589696.0
2019-01-23 15:00:00,47.43,47.62,47.42,47.56,436075.0,44.9018,45.0817,44.8923,45.0249,436075.0
2019-01-23 15:30:00,47.57,47.57,47.26,47.3,1211014.0,45.0343,45.0343,44.7409,44.7787,1211014.0
2019-01-24 09:30:00,48.26,48.55,47.33,47.49,1435790.0,45.6876,45.9621,44.8071,44.9586,1435790.0
2019-01-24 10:00:00,47.48,47.76,47.42,47.68,532583.0,44.9491,45.2142,44.8923,45.1385,532583.0
2019-01-24 10:30:00,47.68,47.87,47.51,47.6,399462.0,45.1385,45.3184,44.9775,45.0627,399462.0
2019-01-24 11:00:00,47.59,47.65,47.24,47.31,757038.0,45.0533,45.1101,44.7219,44.7882,757038.0
2019-01-24 11:30:00,47.3,47.58,47.26,47.53,374077.0,44.7787,45.0438,44.7409,44.9965,374077.0
2019-01-24 12:00:00,47.52,47.54,47.37,47.46,276786.0,44.987,45.0059,44.845,44.9302,276786.0
2019-01-24 12:30:00,47.46,47.55,47.3,47.42,386843.0,44.9302,45.0154,44.7787,44.8923,386843.0
2019-01-24 13:00:00,47.41,47.46,47.17,47.38,534583.0,44.8829,44.9302,44.6557,44.8545,534583.0
2019-01-24 13:30:00,47.38,47.43,47.18,47.38,309272.0,44.8545,44.9018,44.6651,44.8545,309272.0
2019-01-24 14:00:00,47.38,47.57,47.28,47.56,434396.0,44.8545,45.0343,44.7598,45.0249,434396.0
2019-01-24 14:30:00,47.55,47.75,47.46,47.62,470066.0,45.0154,45.2048,44.9302,45.0817,470066.0
2019-01-24 15:00:00,47.61,47.86,47.6,47.73,826743.0,45.0722,45.3089,45.0627,45.1858,826743.0
2019-01-24 15:30:00,47.73,47.81,47.52,47.53,1098597.0,45.1858,45.2616,44.987,44.9965,1098597.0
2019-01-25 09:30:00,47.65,48.15,46.9,47.47,1693686.0,45.1101,45.5834,44.4001,44.9397,1693686.0
2019-01-25 10:00:00,47.48,47.88,47.43,47.55,689462.0,44.9491,45.3278,44.9018,45.0154,689462.0
2019-01-25 10:30:00,47.55,47.95,47.53,47.68,822766.0,45.0154,45.3941,44.9965,45.1385,822766.0
2019-01-25 11:00:00,47.68,47.73,47.35,47.51,791253.0,45.1385,45.1858,44.8261,44.9775,791253.0
2019-01-25 11:30:00,47.51,47.52,47.33,47.37,461775.0,44.9775,44.987,44.8071,44.845,461775.0
2019-01-25 12:00:00,47.37,47.66,47.31,47.6,397219.0,44.845,45.1195,44.7882,45.0627,397219.0
2019-01-25 12:30:00,47.6,47.95,47.6,47.73,1193721.0,45.0627,45.3941,45.0627,45.1858,1193721.0
2019-01-25 13:00:00,47.74,47.91,47.71,47.9,788905.0,45.1953,45.3562,45.1669,45.3468,788905.0
2019-01-25 13:30:00,47.9,48.03,47.83,47.84,553239.0,45.3468,45.4698,45.2805,45.29,553239.0
2019-01-25 14:00:00,47.84,48.0,47.71,47.75,348003.0,45.29,45.4414,45.1669,45.2048,348003.0
2019-01-25 14:30:00,47.75,47.81,47.68,47.71,360953.0,45.2048,45.2616,45.1385,45.1669,360953.0
2019-01-25 15:00:00,47.71,47.77,47.67,47.69,553850.0,45.1669,45.2237,45.129,45.148,553850.0
2019-01-25 15:30:00,47.68,47.78,47.6,47.67,1284175.0,45.1385,45.2332,45.0627,45.129,1284175.0
2019-01-28 09:30:00,47.43,48.01,47.33,47.95,737980.0,44.9018,45.4509,44.8071,45.3941,737980.0
2019-01-28 10:00:00,47.95,48.18,47.79,48.09,1020417.0,45.3941,45.6118,45.2426,45.5266,1020417.0
2019-01-28 10:30:00,48.09,48.44,48.08,48.17,846169.0,45.5266,45.858,45.5172,45.6024,846169.0
2019-01-28 11:00:00,48.17,48.3,47.98,48.22,578127.0,45.6024,45.7254,45.4225,45.6497,578127.0
2019-01-28 11:30:00,48.22,48.27,47.97,47.98,418342.0,45.6497,45.697,45.413,45.4225,418342.0
2019-01-28 12:00:00,47.97,48.12,47.81,48.1,398520.0,45.413,45.555,45.2616,45.5361,398520.0
2019-01-28 12:30:00,48.1,48.32,48.05,48.16,303602.0,45.5361,45.7444,45.4888,45.5929,303602.0
2019-01-28 13:00:00,48.15,48.24,48.02,48.05,229719.0,45.5834,45.6686,45.4604,45.4888,229719.0
2019-01-28 13:30:00,48.04,48.23,48.04,48.16,200497.0,45.4793,45.6592,45.4793,45.5929,200497.0
2019-01-28 14:00:00,48.16,48.19,48.02,48.05,239581.0,45.5929,45.6213,45.4604,45.4888,239581.0
2019-01-28 14:30:00,48.05,48.14,47.97,48.02,303755.0,45.4888,45.574,45.413,45.4604,303755.0
2019-01-28 15:00:00,48.04,48.09,47.93,47.98,392574.0,45.4793,45.5266,45.3752,45.4225,392574.0
2019-01-28 15:30:00,47.98,48.01,47.85,48.0,1010344.0,45.4225,45.4509,45.2994,45.4414,1010344.0
2019-01-29 09:30:00,48.41,48.49,48.12,48.31,679549.0,45.8296,45.9053,45.555,45.7349,679549.0
2019-01-29 10:00:00,48.31,48.33,48.08,48.27,435850.0,45.7349,45.7538,45.5172,45.697,435850.0
2019-01-29 10:30:00,48.26,48.32,48.03,48.03,339167.0,45.6876,45.7444,45.4698,45.4698,339167.0
2019-01-29 11:00:00,48.03,48.08,47.87,47.96,322712.0,45.4698,45.5172,45.3184,45.4036,322712.0
2019-01-29 11:30:00,47.96,48.2,47.96,48.14,231001.0,45.4036,45.6308,45.4036,45.574,231001.0
2019-01-29 12:00:00,48.13,48.27,48.03,48.23,292062.0,45.5645,45.697,45.4698,45.6592,292062.0
2019-01-29 12:30:00,48.24,48.4,48.16,48.32,279968.0,45.6686,45.8201,45.5929,45.7444,279968.0
2019-01-29 13:00:00,48.32,48.42,48.25,48.38,338594.0,45.7444,45.839,45.6781,45.8012,338594.0
2019-01-29 13:30:00,48.38,48.45,48.23,48.38,473764.0,45.8012,45.8674,45.6592,45.8012,473764.0
2019-01-29 14:00:00,48.37,48.41,48.29,48.32,346764.0,45.7917,45.8296,45.716,45.7444,346764.0
2019-01-29 14:30:00,48.31,48.39,48.25,48.3,247171.0,45.7349,45.8106,45.6781,45.7254,247171.0
2019-01-29 15:00:00,48.3,48.34,48.17,48.25,726723.0,45.7254,45.7633,45.6024,45.6781,726723.0
2019-01-29 15:30:00,48.25,48.31,48.11,48.21,1262521.0,45.6781,45.7349,45.5456,45.6402,1262521.0
2019-01-30 09:30:00,48.38,48.87,48.36,48.64,722809.0,45.8012,46.2651,45.7822,46.0473,722809.0
2019-01-30 10:00:00,48.64,48.88,48.62,48.85,466275.0,46.0473,46.2745,46.0284,46.2461,466275.0
2019-01-30 10:30:00,48.85,49.15,48.81,49.11,518207.0,46.2461,46.5301,46.2083,46.4923,518207.0
2019-01-30 11:00:00,49.11,49.48,49.06,49.42,690182.0,46.4923,46.8425,46.4449,46.7857,690182.0
2019-01-30 11:30:00,49.43,49.57,49.26,49.55,684738.0,46.7952,46.9277,46.6343,46.9088,684738.0
2019-01-30 12:00:00,49.56,49.76,49.54,49.59,575059.0,46.9183,47.1076,46.8993,46.9467,575059.0
2019-01-30 12:30:00,49.59,49.9,49.49,49.87,876344.0,46.9467,47.2401,46.852,47.2117,876344.0
2019-01-30 13:00:00,49.87,50.01,49.73,49.84,1341740.0,47.2117,47.3443,47.0792,47.1833,1341740.0
2019-01-30 13:30:00,49.84,50.04,49.79,49.93,966007.0,47.1833,47.3727,47.136,47.2686,966007.0
2019-01-30 14:00:00,49.93,50.34,49.91,50.3,1044659.0,47.2686,47.6567,47.2496,47.6188,1044659.0
2019-01-30 14:30:00,50.3,50.45,50.12,50.39,1133621.0,47.6188,47.7608,47.4484,47.704,1133621.0
2019-01-30 15:00:00,50.39,50.43,50.2,50.26,916024.0,47.704,47.7419,47.5242,47.581,916024.0
2019-01-30 15:30:00,50.26,50.34,50.13,50.28,1663513.0,47.581,47.6567,47.4579,47.5999,1663513.0
2019-01-31 09:30:00,50.07,50.41,49.95,50.16,739399.0,47.4011,47.723,47.2875,47.4863,739399.0
2019-01-31 10:00:00,50.16,50.3,49.87,50.01,544715.0,47.4863,47.6188,47.2117,47.3443,544715.0
2019-01-31 10:30:00,50.02,50.13,49.8,49.83,564512.0,47.3538,47.4579,47.1455,47.1739,564512.0
2019-01-31 11:00:00,49.83,49.98,49.82,49.9,446480.0,47.1739,47.3159,47.1644,47.2401,446480.0
2019-01-31 11:30:00,49.89,50.07,49.83,50.04,382719.0,47.2307,47.4011,47.1739,47.3727,382719.0
2019-01-31 12:00:00,50.04,50.07,49.8,49.81,336567.0,47.3727,47.4011,47.1455,47.1549,336567.0
2019-01-31 12:30:00,49.82,49.84,49.56,49.57,350956.0,47.1644,47.1833,46.9183,46.9277,350956.0
2019-01-31 13:00:00,49.58,49.61,49.37,49.45,299158.0,46.9372,46.9656,46.7384,46.8141,299158.0
2019-01-31 13:30:00,49.46,49.7,49.46,49.61,316275.0,46.8236,47.0508,46.8236,46.9656,316275.0
2019-01-31 14:00:00,49.61,49.74,49.53,49.63,394026.0,46.9656,47.0887,46.8899,46.9845,394026.0
2019-01-31 14:30:00,49.63,49.68,49.58,49.6,342989.0,46.9845,47.0319,46.9372,46.9561,342989.0
2019-01-31 15:00:00,49.6,49.6,49.1,49.11,594427.0,46.9561,46.9561,46.4828,46.4923,594427.0
2019-01-31 15:30:00,49.1,49.46,49.08,49.41,1354288.0,46.4828,46.8236,46.4639,46.7763,1354288.0
2019-02-01 09:30:00,49.63,50.21,49.62,49.62,636119.0,46.9845,47.5336,46.9751,46.9751,636119.0
2019-02-01 10:00:00,49.68,50.24,49.57,50.16,524892.0,47.0319,47.562,46.9277,47.4863,524892.0
2019-02-01 10:30:00,50.17,50.38,50.08,50.08,467145.0,47.4958,47.6946,47.4106,47.4106,467145.0
2019-02-01 11:00:00,50.08,50.43,50.01,50.34,391543.0,47.4106,47.7419,47.3443,47.6567,391543.0
2019-02-01 11:30:00,50.34,50.49,50.25,50.32,298106.0,47.6567,47.7987,47.5715,47.6378,298106.0
2019-02-01 12:00:00,50.32,50.34,50.13,50.22,165917.0,47.6378,47.6567,47.4579,47.5431,165917.0
2019-02-01 12:30:00,50.22,50.22,50.09,50.2,130125.0,47.5431,47.5431,47.42,47.5242,130125.0
2019-02-01 13:00:00,50.2,50.27,50.12,50.19,168647.0,47.5242,47.5904,47.4484,47.5147,168647.0
2019-02-01 13:30:00,50.19,50.24,50.08,50.24,159824.0,47.5147,47.562,47.4106,47.562,159824.0
2019-02-01 14:00:00,50.23,50.26,50.06,50.14,261240.0,47.5526,47.581,47.3916,47.4674,261240.0
2019-02-01 14:30:00,50.13,50.24,50.1,50.16,283549.0,47.4579,47.562,47.4295,47.4863,283549.0
2019-02-01 15:00:00,50.15,50.16,49.98,50.04,446588.0,47.4768,47.4863,47.3159,47.3727,446588.0
2019-02-01 15:30:00,50.04,50.12,49.9,49.91,895141.0,47.3727,47.4484,47.2401,47.2496,895141.0
2019-02-04 09:30:00,49.99,50.19,49.84,50.14,428955.0,47.3254,47.5147,47.1833,47.4674,428955.0
2019-02-04 10:00:00,50.14,50.15,49.69,49.78,437306.0,47.4674,47.4768,47.0413,47.1265,437306.0
2019-02-04 10:30:00,49.78,49.94,49.76,49.8,255989.0,47.1265,47.278,47.1076,47.1455,255989.0
2019-02-04 11:00:00,49.79,49.86,49.56,49.63,426854.0,47.136,47.2023,46.9183,46.9845,426854.0
2019-02-04 11:30:00,49.63,49.99,49.61,49.92,328947.0,46.9845,47.3254,46.9656,47.2591,328947.0
2019-02-04 12:00:00,49.93,50.14,49.89,50.14,237352.0,47.2686,47.4674,47.2307,47.4674,237352.0
2019-02-04 12:30:00,50.13,50.18,50.05,50.16,234412.0,47.4579,47.5052,47.3822,47.4863,234412.0
2019-02-04 13:00:00,50.16,50.4,50.12,50.27,362386.0,47.4863,47.7135,47.4484,47.5904,362386.0
2019-02-04 13:30:00,50.27,50.36,50.21,50.3,224392.0,47.5904,47.6756,47.5336,47.6188,224392.0
2019-02-04 14:00:00,50.3,50.32,50.21,50.24,212474.0,47.6188,47.6378,47.5336,47.562,212474.0
2019-02-04 14:30:00,50.24,50.26,50.18,50.26,290041.0,47.562,47.581,47.5052,47.581,290041.0
2019-02-04 15:00:00,50.26,50.26,50.19,50.26,288908.0,47.581,47.581,47.5147,47.581,288908.0
2019-02-04 15:30:00,50.25,50.35,50.21,50.35,724540.0,47.5715,47.6662,47.5336,47.6662,724540.0
2019-02-05 09:30:00,50.37,51.06,50.35,50.62,752709.0,47.6851,48.3383,47.6662,47.9218,752709.0
2019-02-05 10:00:00,50.61,50.93,50.51,50.8,612991.0,47.9123,48.2152,47.8176,48.0922,612991.0
2019-02-05 10:30:00,50.79,50.81,50.49,50.55,548375.0,48.0827,48.1016,47.7987,47.8555,548375.0
2019-02-05 11:00:00,50.55,50.67,50.23,50.23,668936.0,47.8555,47.9691,47.5526,47.5526,668936.0
2019-02-05 11:30:00,50.23,50.54,50.16,50.47,609838.0,47.5526,47.846,47.4863,47.7798,609838.0
2019-02-05 12:00:00,50.46,50.47,50.1,50.19,896377.0,47.7703,47.7798,47.4295,47.5147,896377.0
2019-02-05 12:30:00,50.19,50.19,50.01,50.11,710362.0,47.5147,47.5147,47.3443,47.439,710362.0
2019-02-05 13:00:00,50.11,50.37,50.03,50.35,363114.0,47.439,47.6851,47.3632,47.6662,363114.0
2019-02-05 13:30:00,50.35,50.37,50.25,50.36,197523.0,47.6662,47.6851,47.5715,47.6756,197523.0
2019-02-05 14:00:00,50.36,50.57,50.36,50.47,316533.0,47.6756,47.8744,47.6756,47.7798,316533.0
2019-02-05 14:30:00,50.46,50.49,50.36,50.44,261804.0,47.7703,47.7987,47.6756,47.7514,261804.0
2019-02-05 15:00:00,50.45,50.47,50.39,50.42,282657.0,47.7608,47.7798,47.704,47.7324,282657.0
2019-02-05 15:30:00,50.41,50.56,50.34,50.53,1149217.0,47.723,47.865,47.6567,47.8366,1149217.0
2019-02-06 09:30:00,50.17,50.45,49.86,50.24,777490.0,47.4958,47.7608,47.2023,47.562,777490.0
2019-02-06 10:00:00,50.24,50.55,50.23,50.5,327175.0,47.562,47.8555,47.5526,47.8082,327175.0
2019-02-06 10:30:00,50.5,50.73,50.42,50.66,562978.0,47.8082,48.0259,47.7324,47.9596,562978.0
2019-02-06 11:00:00,50.67,50.78,50.6,50.75,449725.0,47.9691,48.0732,47.9028,48.0448,449725.0
2019-02-06 11:30:00,50.75,50.77,50.63,50.74,271496.0,48.0448,48.0638,47.9312,48.0354,271496.0
2019-02-06 12:00:00,50.73,50.73,50.54,50.6,167141.0,48.0259,48.0259,47.846,47.9028,167141.0
2019-02-06 12:30:00,50.6,50.74,50.6,50.69,162168.0,47.9028,48.0354,47.9028,47.988,162168.0
2019-02-06 13:00:00,50.69,50.71,50.54,50.56,212133.0,47.988,48.007,47.846,47.865,212133.0
2019-02-06 13:30:00,50.57,50.64,50.53,50.59,240905.0,47.8744,47.9407,47.8366,47.8934,240905.0
2019-02-06 14:00:00,50.58,50.59,50.47,50.52,223111.0,47.8839,47.8934,47.7798,47.8271,223111.0
2019-02-06 14:30:00,50.53,50.58,50.46,50.55,196585.0,47.8366,47.8839,47.7703,47.8555,196585.0
2019-02-06 15:00:00,50.55,50.6,50.46,50.57,294311.0,47.8555,47.9028,47.7703,47.8744,294311.0
2019-02-06 15:30:00,50.57,50.6,50.47,50.53,1087937.0,47.8744,47.9028,47.7798,47.8366,1087937.0
2019-02-07 09:30:00,50.34,50.49,49.97,50.48,490308.0,47.6567,47.7987,47.3064,47.7892,490308.0
2019-02-07 10:00:00,50.48,50.67,50.4,50.58,310749.0,47.7892,47.9691,47.7135,47.8839,310749.0
2019-02-07 10:30:00,50.58,50.64,50.25,50.39,509147.0,47.8839,47.9407,47.5715,47.704,509147.0
2019-02-07 11:00:00,50.38,50.48,50.21,50.24,354646.0,47.6946,47.7892,47.5336,47.562,354646.0
2019-02-07 11:30:00,50.25,50.45,50.09,50.4,381690.0,47.5715,47.7608,47.42,47.7135,381690.0
2019-02-07 12:00:00,50.4,50.47,50.31,50.37,273434.0,47.7135,47.7798,47.6283,47.6851,273434.0
2019-02-07 12:30:00,50.36,50.47,50.32,50.39,280712.0,47.6756,47.7798,47.6378,47.704,280712.0
2019-02-07 13:00:00,50.38,50.54,50.37,50.46,196185.0,47.6946,47.846,47.6851,47.7703,196185.0
2019-02-07 13:30:00,50.46,50.51,50.41,50.42,155592.0,47.7703,47.8176,47.723,47.7324,155592.0
2019-02-07 14:00:00,50.41,50.51,50.3,50.5,290845.0,47.723,47.8176,47.6188,47.8082,290845.0
2019-02-07 14:30:00,50.5,50.51,50.34,50.35,290698.0,47.8082,47.8176,47.6567,47.6662,290698.0
2019-02-07 15:00:00,50.35,50.42,50.32,50.34,340901.0,47.6662,47.7324,47.6378,47.6567,340901.0
2019-02-07 15:30:00,50.34,50.47,50.3,50.41,864629.0,47.6567,47.7798,47.6188,47.723,864629.0
2019-02-08 09:30:00,50.07,50.27,49.92,50.16,469119.0,47.4011,47.5904,47.2591,47.4863,469119.0
2019-02-08 10:00:00,50.14,50.27,50.02,50.24,362561.0,47.4674,47.5904,47.3538,47.562,362561.0
2019-02-08 10:30:00,50.24,50.37,50.1,50.19,311922.0,47.562,47.6851,47.4295,47.5147,311922.0
2019-02-08 11:00:00,50.18,50.28,50.13,50.14,284986.0,47.5052,47.5999,47.4579,47.4674,284986.0
2019-02-08 11:30:00,50.14,50.3,50.07,50.27,265045.0,47.4674,47.6188,47.4011,47.5904,265045.0
2019-02-08 12:00:00,50.28,50.33,50.19,50.26,146267.0,47.5999,47.6472,47.5147,47.581,146267.0
2019-02-08 12:30:00,50.25,50.44,50.25,50.36,159744.0,47.5715,47.7514,47.5715,47.6756,159744.0
2019-02-08 13:00:00,50.36,50.51,50.33,50.4,227427.0,47.6756,47.8176,47.6472,47.7135,227427.0
2019-02-08 13:30:00,50.41,50.44,50.28,50.31,135232.0,47.723,47.7514,47.5999,47.6283,135232.0
2019-02-08 14:00:00,50.3,50.53,50.26,50.52,154835.0,47.6188,47.8366,47.581,47.8271,154835.0
2019-02-08 14:30:00,50.53,50.53,50.4,50.4,201085.0,47.8366,47.8366,47.7135,47.7135,201085.0
2019-02-08 15:00:00,50.4,50.42,50.34,50.35,286980.0,47.7135,47.7324,47.6567,47.6662,286980.0
2019-02-08 15:30:00,50.35,50.48,50.33,50.48,517609.0,47.6662,47.7892,47.6472,47.7892,517609.0
2019-02-11 09:30:00,50.61,50.94,50.61,50.91,468272.0,47.9123,48.2247,47.9123,48.1963,468272.0
2019-02-11 10:00:00,50.9,50.95,50.71,50.84,339837.0,48.1868,48.2342,48.007,48.13,339837.0
2019-02-11 10:30:00,50.84,50.91,50.73,50.87,356357.0,48.13,48.1963,48.0259,48.1584,356357.0
2019-02-11 11:00:00,50.87,50.94,50.8,50.84,245348.0,48.1584,48.2247,48.0922,48.13,245348.0
2019-02-11 11:30:00,50.85,50.98,50.84,50.95,214424.0,48.1395,48.2626,48.13,48.2342,214424.0
2019-02-11 12:00:00,50.95,51.01,50.93,50.96,217243.0,48.2342,48.291,48.2152,48.2436,217243.0
2019-02-11 12:30:00,50.96,51.03,50.88,50.89,223326.0,48.2436,48.3099,48.1679,48.1774,223326.0
2019-02-11 13:00:00,50.89,50.89,50.8,50.85,184798.0,48.1774,48.1774,48.0922,48.1395,184798.0
2019-02-11 13:30:00,50.85,50.88,50.8,50.88,228651.0,48.1395,48.1679,48.0922,48.1679,228651.0
2019-02-11 14:00:00,50.87,50.88,50.79,50.84,296325.0,48.1584,48.1679,48.0827,48.13,296325.0
2019-02-11 14:30:00,50.84,50.87,50.63,50.69,361604.0,48.13,48.1584,47.9312,47.988,361604.0
2019-02-11 15:00:00,50.68,50.83,50.67,50.82,396383.0,47.9786,48.1206,47.9691,48.1111,396383.0
2019-02-11 15:30:00,50.83,50.83,50.6,50.61,1145640.0,48.1206,48.1206,47.9028,47.9123,1145640.0
2019-02-12 09:30:00,50.86,51.07,50.44,50.97,897627.0,48.149,48.3478,47.7514,48.2531,897627.0
2019-02-12 10:00:00,50.96,51.02,50.79,50.91,610433.0,48.2436,48.3004,48.0827,48.1963,610433.0
2019-02-12 10:30:00,50.91,50.98,50.85,50.91,787641.0,48.1963,48.2626,48.1395,48.1963,787641.0
2019-02-12 11:00:00,50.91,51.01,50.85,50.86,596620.0,48.1963,48.291,48.1395,48.149,596620.0
2019-02-12 11:30:00,50.87,50.89,50.5,50.55,314178.0,48.1584,48.1774,47.8082,47.8555,314178.0
2019-02-12 12:00:00,50.54,50.64,50.44,50.48,380258.0,47.846,47.9407,47.7514,47.7892,380258.0
2019-02-12 12:30:00,50.48,50.53,50.35,50.37,301872.0,47.7892,47.8366,47.6662,47.6851,301872.0
2019-02-12 13:00:00,50.37,50.45,50.27,50.3,429416.0,47.6851,47.7608,47.5904,47.6188,429416.0
2019-02-12 13:30:00,50.3,50.47,50.3,50.44,420913.0,47.6188,47.7798,47.6188,47.7514,420913.0
2019-02-12 14:00:00,50.44,50.44,50.35,50.42,301518.0,47.7514,47.7514,47.6662,47.7324,301518.0
2019-02-12 14:30:00,50.41,50.42,50.16,50.17,381743.0,47.723,47.7324,47.4863,47.4958,381743.0
2019-02-12 15:00:00,50.16,50.22,50.0,50.05,488109.0,47.4863,47.5431,47.3348,47.3822,488109.0
2019-02-12 15:30:00,50.05,50.11,49.88,49.89,1158977.0,47.3822,47.439,47.2212,47.2307,1158977.0
2019-02-13 09:30:00,50.05,50.26,49.91,50.1,978814.0,47.3822,47.581,47.2496,47.4295,978814.0
2019-02-13 10:00:00,50.11,50.2,49.88,50.02,450015.0,47.439,47.5242,47.2212,47.3538,450015.0
2019-02-13 10:30:00,50.02,50.26,49.98,50.22,389634.0,47.3538,47.581,47.3159,47.5431,389634.0
2019-02-13 11:00:00,50.23,50.46,50.22,50.34,379337.0,47.5526,47.7703,47.5431,47.6567,379337.0
2019-02-13 11:30:00,50.34,50.46,50.22,50.45,318304.0,47.6567,47.7703,47.5431,47.7608,318304.0
2019-02-13 12:00:00,50.46,50.52,50.4,50.47,271189.0,47.7703,47.8271,47.7135,47.7798,271189.0
2019-02-13 12:30:00,50.47,50.49,50.38,50.41,183880.0,47.7798,47.7987,47.6946,47.723,183880.0
2019-02-13 13:00:00,50.41,50.56,50.39,50.46,214270.0,47.723,47.865,47.704,47.7703,214270.0
2019-02-13 13:30:00,50.47,50.65,50.45,50.65,201118.0,47.7798,47.9502,47.7608,47.9502,201118.0
2019-02-13 14:00:00,50.65,50.73,50.62,50.67,338785.0,47.9502,48.0259,47.9218,47.9691,338785.0
2019-02-13 14:30:00,50.68,50.71,50.52,50.53,224676.0,47.9786,48.007,47.8271,47.8366,224676.0
2019-02-13 15:00:00,50.53,50.57,50.49,50.55,196886.0,47.8366,47.8744,47.7987,47.8555,196886.0
2019-02-13 15:30:00,50.56,50.56,50.32,50.41,685789.0,47.865,47.865,47.6378,47.723,685789.0
2019-02-14 09:30:00,50.07,50.49,49.95,50.37,831402.0,47.4011,47.7987,47.2875,47.6851,831402.0
2019-02-14 10:00:00,50.37,50.73,50.33,50.61,550905.0,47.6851,48.0259,47.6472,47.9123,550905.0
2019-02-14 10:30:00,50.61,50.66,50.15,50.17,536399.0,47.9123,47.9596,47.4768,47.4958,536399.0
2019-02-14 11:00:00,50.17,50.24,50.06,50.12,538784.0,47.4958,47.562,47.3916,47.4484,538784.0
2019-02-14 11:30:00,50.14,50.35,50.1,50.21,261018.0,47.4674,47.6662,47.4295,47.5336,261018.0
2019-02-14 12:00:00,50.21,50.38,50.21,50.37,176939.0,47.5336,47.6946,47.5336,47.6851,176939.0
2019-02-14 12:30:00,50.37,50.45,50.32,50.41,250406.0,47.6851,47.7608,47.6378,47.723,250406.0
2019-02-14 13:00:00,50.43,50.49,50.36,50.48,195274.0,47.7419,47.7987,47.6756,47.7892,195274.0
2019-02-14 13:30:00,50.47,50.58,50.45,50.56,159166.0,47.7798,47.8839,47.7608,47.865,159166.0
2019-02-14 14:00:00,50.55,50.64,50.5,50.61,231387.0,47.8555,47.9407,47.8082,47.9123,231387.0
2019-02-14 14:30:00,50.62,50.62,50.44,50.45,222166.0,47.9218,47.9218,47.7514,47.7608,222166.0
2019-02-14 15:00:00,50.45,50.58,50.39,50.4,320375.0,47.7608,47.8839,47.704,47.7135,320375.0
2019-02-14 15:30:00,50.4,50.61,50.4,50.48,567965.0,47.7135,47.9123,47.7135,47.7892,567965.0
2019-02-15 09:30:00,50.89,51.22,50.56,51.22,874093.0,48.1774,48.4898,47.865,48.4898,874093.0
2019-02-15 10:00:00,51.23,51.26,51.1,51.24,526203.0,48.4993,48.5277,48.3762,48.5087,526203.0
2019-02-15 10:30:00,51.24,51.42,51.19,51.39,351107.0,48.5087,48.6791,48.4614,48.6507,351107.0
2019-02-15 11:00:00,51.39,51.43,51.34,51.39,330824.0,48.6507,48.6886,48.6034,48.6507,330824.0
2019-02-15 11:30:00,51.38,51.47,51.25,51.3,310177.0,48.6413,48.7265,48.5182,48.5655,310177.0
2019-02-15 12:00:00,51.31,51.36,51.26,51.29,230361.0,48.575,48.6223,48.5277,48.5561,230361.0
2019-02-15 12:30:00,51.29,51.38,51.27,51.36,210585.0,48.5561,48.6413,48.5371,48.6223,210585.0
2019-02-15 13:00:00,51.36,51.41,51.3,51.3,232414.0,48.6223,48.6697,48.5655,48.5655,232414.0
2019-02-15 13:30:00,51.3,51.31,51.08,51.12,235865.0,48.5655,48.575,48.3573,48.3951,235865.0
2019-02-15 14:00:00,51.11,51.21,51.07,51.19,247492.0,48.3857,48.4803,48.3478,48.4614,247492.0
2019-02-15 14:30:00,51.2,51.24,51.16,51.21,261964.0,48.4709,48.5087,48.433,48.4803,261964.0
2019-02-15 15:00:00,51.21,51.24,51.1,51.16,519485.0,48.4803,48.5087,48.3762,48.433,519485.0
2019-02-15 15:30:00,51.16,51.27,51.06,51.1,871184.0,48.433,48.5371,48.3383,48.3762,871184.0
2019-02-19 09:30:00,51.0,51.74,50.95,51.72,726169.0,48.2815,48.9821,48.2342,48.9631,726169.0
2019-02-19 10:00:00,51.73,51.76,51.55,51.68,537257.0,48.9726,49.001,48.8022,48.9253,537257.0
2019-02-19 10:30:00,51.67,51.68,51.43,51.6,428739.0,48.9158,48.9253,48.6886,48.8495,428739.0
2019-02-19 11:00:00,51.61,51.79,51.59,51.76,364892.0,48.859,49.0294,48.8401,49.001,364892.0
2019-02-19 11:30:00,51.76,52.0,51.71,51.99,405737.0,49.001,49.2282,48.9537,49.2187,405737.0
2019-02-19 12:00:00,51.99,52.13,51.97,52.05,405156.0,49.2187,49.3513,49.1998,49.2755,405156.0
2019-02-19 12:30:00,52.05,52.08,51.95,52.01,261418.0,49.2755,49.3039,49.1809,49.2377,261418.0
2019-02-19 13:00:00,52.01,52.13,51.91,52.1,392666.0,49.2377,49.3513,49.143,49.3229,392666.0
2019-02-19 13:30:00,52.11,52.16,52.04,52.09,307065.0,49.3323,49.3797,49.2661,49.3134,307065.0
2019-02-19 14:00:00,52.09,52.22,52.03,52.2,302745.0,49.3134,49.4365,49.2566,49.4176,302745.0
2019-02-19 14:30:00,52.2,52.22,52.09,52.18,318951.0,49.4176,49.4365,49.3134,49.3986,318951.0
2019-02-19 15:00:00,52.18,52.2,52.07,52.12,369250.0,49.3986,49.4176,49.2945,49.3418,369250.0
2019-02-19 15:30:00,52.11,52.21,51.8,51.82,1077124.0,49.3323,49.427,49.0389,49.0578,1077124.0
2019-02-20 09:30:00,51.18,51.22,50.57,50.88,1072109.0,48.4519,48.4898,47.8744,48.1679,1072109.0
2019-02-20 10:00:00,50.89,50.96,50.72,50.84,477063.0,48.1774,48.2436,48.0164,48.13,477063.0
2019-02-20 10:30:00,50.84,50.97,50.77,50.83,473705.0,48.13,48.2531,48.0638,48.1206,473705.0
2019-02-20 11:00:00,50.83,51.17,50.83,51.08,423050.0,48.1206,48.4425,48.1206,48.3573,423050.0
2019-02-20 11:30:00,51.08,51.27,51.04,51.16,433342.0,48.3573,48.5371,48.3194,48.433,433342.0
2019-02-20 12:00:00,51.16,51.37,51.14,51.25,313251.0,48.433,48.6318,48.4141,48.5182,313251.0
2019-02-20 12:30:00,51.26,51.45,51.23,51.38,371871.0,48.5277,48.7075,48.4993,48.6413,371871.0
2019-02-20 13:00:00,51.38,51.53,51.36,51.51,299728.0,48.6413,48.7833,48.6223,48.7643,299728.0
2019-02-20 13:30:00,51.52,51.64,51.44,51.49,442644.0,48.7738,48.8874,48.6981,48.7454,442644.0
2019-02-20 14:00:00,51.49,51.55,51.29,51.4,306272.0,48.7454,48.8022,48.5561,48.6602,306272.0
2019-02-20 14:30:00,51.41,51.55,51.39,51.39,327442.0,48.6697,48.8022,48.6507,48.6507,327442.0
2019-02-20 15:00:00,51.4,51.41,51.3,51.32,338850.0,48.6602,48.6697,48.5655,48.5845,338850.0
2019-02-20 15:30:00,51.33,51.45,51.16,51.25,1001973.0,48.5939,48.7075,48.433,48.5182,1001973.0
2019-02-21 09:30:00,51.2,51.78,51.1,51.66,841360.0,48.4709,49.0199,48.3762,48.9063,841360.0
2019-02-21 10:00:00,51.66,51.85,51.63,51.73,462013.0,48.9063,49.0862,48.8779,48.9726,462013.0
2019-02-21 10:30:00,51.74,51.81,51.58,51.6,371363.0,48.9821,49.0483,48.8306,48.8495,371363.0
2019-02-21 11:00:00,51.61,51.64,51.32,51.35,570675.0,48.859,48.8874,48.5845,48.6129,570675.0
2019-02-21 11:30:00,51.34,51.67,51.34,51.66,332915.0,48.6034,48.9158,48.6034,48.9063,332915.0
2019-02-21 12:00:00,51.66,51.78,51.6,51.77,328340.0,48.9063,49.0199,48.8495,49.0105,328340.0
2019-02-21 12:30:00,51.77,51.86,51.61,51.69,220623.0,49.0105,49.0957,48.859,48.9347,220623.0
2019-02-21 13:00:00,51.7,51.77,51.62,51.72,307085.0,48.9442,49.0105,48.8685,48.9631,307085.0
2019-02-21 13:30:00,51.72,51.74,51.59,51.62,185253.0,48.9631,48.9821,48.8401,48.8685,185253.0
2019-02-21 14:00:00,51.63,51.74,51.55,51.6,235170.0,48.8779,48.9821,48.8022,48.8495,235170.0
2019-02-21 14:30:00,51.61,51.64,51.44,51.51,269531.0,48.859,48.8874,48.6981,48.7643,269531.0
2019-02-21 15:00:00,51.5,51.6,51.47,51.51,324465.0,48.7549,48.8495,48.7265,48.7643,324465.0
2019-02-21 15:30:00,51.52,51.63,51.38,51.49,829239.0,48.7738,48.8779,48.6413,48.7454,829239.0
2019-02-22 09:30:00,51.6,51.96,51.46,51.66,653399.0,48.8495,49.1903,48.717,48.9063,653399.0
2019-02-22 10:00:00,51.66,51.76,51.33,51.39,421239.0,48.9063,49.001,48.5939,48.6507,421239.0
2019-02-22 10:30:00,51.38,51.44,51.24,51.29,350727.0,48.6413,48.6981,48.5087,48.5561,350727.0
2019-02-22 11:00:00,51.29,51.45,51.28,51.44,266466.0,48.5561,48.7075,48.5466,48.6981,266466.0
2019-02-22 11:30:00,51.45,51.54,51.42,51.51,266512.0,48.7075,48.7927,48.6791,48.7643,266512.0
2019-02-22 12:00:00,51.51,51.56,51.4,51.5,177697.0,48.7643,48.8117,48.6602,48.7549,177697.0
2019-02-22 12:30:00,51.51,51.61,51.46,51.51,259139.0,48.7643,48.859,48.717,48.7643,259139.0
2019-02-22 13:00:00,51.5,51.53,51.31,51.37,269695.0,48.7549,48.7833,48.575,48.6318,269695.0
2019-02-22 13:30:00,51.38,51.43,51.3,51.33,200951.0,48.6413,48.6886,48.5655,48.5939,200951.0
2019-02-22 14:00:00,51.32,51.46,51.27,51.45,230220.0,48.5845,48.717,48.5371,48.7075,230220.0
2019-02-22 14:30:00,51.45,51.5,51.37,51.46,442887.0,48.7075,48.7549,48.6318,48.717,442887.0
2019-02-22 15:00:00,51.46,51.51,51.45,51.5,316735.0,48.717,48.7643,48.7075,48.7549,316735.0
2019-02-22 15:30:00,51.5,51.66,51.44,51.52,731770.0,48.7549,48.9063,48.6981,48.7738,731770.0
2019-02-25 09:30:00,51.81,51.87,51.55,51.71,462345.0,49.0483,49.1051,48.8022,48.9537,462345.0
2019-02-25 10:00:00,51.71,51.75,51.27,51.41,463974.0,48.9537,48.9915,48.5371,48.6697,463974.0
2019-02-25 10:30:00,51.41,51.64,51.4,51.62,318072.0,48.6697,48.8874,48.6602,48.8685,318072.0
2019-02-25 11:00:00,51.63,51.75,51.62,51.75,340273.0,48.8779,48.9915,48.8685,48.9915,340273.0
2019-02-25 11:30:00,51.75,51.77,51.6,51.61,186302.0,48.9915,49.0105,48.8495,48.859,186302.0
2019-02-25 12:00:00,51.61,51.65,51.47,51.52,297943.0,48.859,48.8969,48.7265,48.7738,297943.0
2019-02-25 12:30:00,51.52,51.58,51.4,51.42,338555.0,48.7738,48.8306,48.6602,48.6791,338555.0
2019-02-25 13:00:00,51.42,51.55,51.41,51.51,248528.0,48.6791,48.8022,48.6697,48.7643,248528.0
2019-02-25 13:30:00,51.5,51.54,51.43,51.48,280603.0,48.7549,48.7927,48.6886,48.7359,280603.0
2019-02-25 14:00:00,51.48,51.53,51.28,51.31,251887.0,48.7359,48.7833,48.5466,48.575,251887.0
2019-02-25 14:30:00,51.31,51.41,51.29,51.35,370253.0,48.575,48.6697,48.5561,48.6129,370253.0
2019-02-25 15:00:00,51.35,51.52,51.34,51.47,541886.0,48.6129,48.7738,48.6034,48.7265,541886.0
2019-02-25 15:30:00,51.47,51.53,51.36,51.4,919856.0,48.7265,48.7833,48.6223,48.6602,919856.0
2019-02-26 09:30:00,51.4,51.96,51.32,51.78,489203.0,48.6602,49.1903,48.5845,49.0199,489203.0
2019-02-26 10:00:00,51.78,51.9,51.66,51.66,494805.0,49.0199,49.1335,48.9063,48.9063,494805.0
2019-02-26 10:30:00,51.67,51.78,51.53,51.61,371161.0,48.9158,49.0199,48.7833,48.859,371161.0
2019-02-26 11:00:00,51.61,51.84,51.61,51.79,451764.0,48.859,49.0767,48.859,49.0294,451764.0
2019-02-26 11:30:00,51.79,51.89,51.72,51.76,353834.0,49.0294,49.1241,48.9631,49.001,353834.0
2019-02-26 12:00:00,51.77,51.81,51.75,51.77,352030.0,49.0105,49.0483,48.9915,49.0105,352030.0
2019-02-26 12:30:00,51.78,51.79,51.59,51.64,453967.0,49.0199,49.0294,48.8401,48.8874,453967.0
2019-02-26 13:00:00,51.64,51.73,51.62,51.66,212556.0,48.8874,48.9726,48.8685,48.9063,212556.0
2019-02-26 13:30:00,51.66,51.72,51.62,51.67,150646.0,48.9063,48.9631,48.8685,48.9158,150646.0
2019-02-26 14:00:00,51.67,51.7,51.66,51.66,171673.0,48.9158,48.9442,48.9063,48.9063,171673.0
2019-02-26 14:30:00,51.67,51.78,51.6,51.65,278712.0,48.9158,49.0199,48.8495,48.8969,278712.0
2019-02-26 15:00:00,51.66,51.76,51.48,51.48,561382.0,48.9063,49.001,48.7359,48.7359,561382.0
2019-02-26 15:30:00,51.48,51.61,51.08,51.13,1473010.0,48.7359,48.859,48.3573,48.4046,1473010.0
2019-02-27 09:30:00,51.01,51.03,50.05,50.19,1200522.0,48.291,48.3099,47.3822,47.5147,1200522.0
2019-02-27 10:00:00,50.19,50.37,50.03,50.21,1108252.0,47.5147,47.6851,47.3632,47.5336,1108252.0
2019-02-27 10:30:00,50.22,50.32,49.95,50.04,698473.0,47.5431,47.6378,47.2875,47.3727,698473.0
2019-02-27 11:00:00,50.04,50.35,50.04,50.23,407529.0,47.3727,47.6662,47.3727,47.5526,407529.0
2019-02-27 11:30:00,50.23,50.36,50.16,50.3,488076.0,47.5526,47.6756,47.4863,47.6188,488076.0
2019-02-27 12:00:00,50.29,50.35,50.11,50.16,273848.0,47.6094,47.6662,47.439,47.4863,273848.0
2019-02-27 12:30:00,50.16,50.23,50.1,50.22,212434.0,47.4863,47.5526,47.4295,47.5431,212434.0
2019-02-27 13:00:00,50.23,50.37,50.22,50.3,203693.0,47.5526,47.6851,47.5431,47.6188,203693.0
2019-02-27 13:30:00,50.31,50.43,50.25,50.28,266963.0,47.6283,47.7419,47.5715,47.5999,266963.0
2019-02-27 14:00:00,50.28,50.39,50.26,50.34,486549.0,47.5999,47.704,47.581,47.6567,486549.0
2019-02-27 14:30:00,50.34,50.5,50.34,50.45,335276.0,47.6567,47.8082,47.6567,47.7608,335276.0
2019-02-27 15:00:00,50.44,50.5,50.31,50.32,422738.0,47.7514,47.8082,47.6283,47.6378,422738.0
2019-02-27 15:30:00,50.32,50.5,50.3,50.41,1786574.0,47.6378,47.8082,47.6188,47.723,1786574.0
2019-02-28 09:30:00,50.16,50.17,49.78,49.91,663512.0,47.8215,47.831,47.4592,47.5832,663512.0
2019-02-28 10:00:00,49.9,49.91,49.59,49.61,564844.0,47.5736,47.5832,47.2781,47.2972,564844.0
2019-02-28 10:30:00,49.61,50.09,49.6,50.08,657536.0,47.2972,47.7548,47.2876,47.7452,657536.0
2019-02-28 11:00:00,50.07,50.13,49.8,49.95,804680.0,47.7357,47.7929,47.4783,47.6213,804680.0
2019-02-28 11:30:00,49.94,50.04,49.78,49.81,417848.0,47.6118,47.7071,47.4592,47.4878,417848.0
2019-02-28 12:00:00,49.82,49.87,49.79,49.84,246879.0,47.4974,47.545,47.4688,47.5164,246879.0
2019-02-28 12:30:00,49.83,49.84,49.7,49.81,386976.0,47.5069,47.5164,47.383,47.4878,386976.0
2019-02-28 13:00:00,49.82,49.93,49.79,49.84,298292.0,47.4974,47.6022,47.4688,47.5164,298292.0
2019-02-28 13:30:00,49.85,49.88,49.8,49.83,234640.0,47.526,47.5546,47.4783,47.5069,234640.0
2019-02-28 14:00:00,49.82,49.82,49.68,49.74,243541.0,47.4974,47.4974,47.3639,47.4211,243541.0
2019-02-28 14:30:00,49.75,49.75,49.66,49.69,357483.0,47.4306,47.4306,47.3448,47.3734,357483.0
2019-02-28 15:00:00,49.69,49.74,49.65,49.69,471612.0,47.3734,47.4211,47.3353,47.3734,471612.0
2019-02-28 15:30:00,49.69,49.77,49.54,49.58,1682917.0,47.3734,47.4497,47.2304,47.2686,1682917.0
2019-03-01 09:30:00,49.37,49.73,48.87,49.05,1137455.0,47.0683,47.4116,46.5917,46.7633,1137455.0
2019-03-01 10:00:00,49.05,49.05,48.42,48.57,1288336.0,46.7633,46.7633,46.1626,46.3056,1288336.0
2019-03-01 10:30:00,48.57,48.62,48.43,48.5,722977.0,46.3056,46.3533,46.1722,46.2389,722977.0
2019-03-01 11:00:00,48.5,48.62,48.36,48.4,566119.0,46.2389,46.3533,46.1054,46.1436,566119.0
2019-03-01 11:30:00,48.39,48.44,48.21,48.32,956379.0,46.134,46.1817,45.9624,46.0673,956379.0
2019-03-01 12:00:00,48.32,48.49,48.3,48.45,574076.0,46.0673,46.2294,46.0482,46.1912,574076.0
2019-03-01 12:30:00,48.45,48.54,48.41,48.5,506038.0,46.1912,46.277,46.1531,46.2389,506038.0
2019-03-01 13:00:00,48.5,48.5,48.32,48.41,394586.0,46.2389,46.2389,46.0673,46.1531,394586.0
2019-03-01 13:30:00,48.43,48.77,48.42,48.73,523517.0,46.1722,46.4963,46.1626,46.4582,523517.0
2019-03-01 14:00:00,48.73,48.99,48.69,48.71,500431.0,46.4582,46.7061,46.42,46.4391,500431.0
2019-03-01 14:30:00,48.7,48.86,48.62,48.77,439382.0,46.4296,46.5821,46.3533,46.4963,439382.0
2019-03-01 15:00:00,48.77,48.91,48.77,48.87,378081.0,46.4963,46.6298,46.4963,46.5917,378081.0
2019-03-01 15:30:00,48.88,49.16,48.87,48.96,1620626.0,46.6012,46.8681,46.5917,46.6775,1620626.0
2019-03-04 09:30:00,49.04,49.57,49.04,49.39,1719917.0,46.7537,47.259,46.7537,47.0874,1719917.0
2019-03-04 10:00:00,49.39,49.41,49.11,49.27,657618.0,47.0874,47.1065,46.8205,46.973,657618.0
2019-03-04 10:30:00,49.28,49.29,49.08,49.09,380763.0,46.9825,46.9921,46.7919,46.8014,380763.0
2019-03-04 11:00:00,49.08,49.11,48.92,48.95,519291.0,46.7919,46.8205,46.6393,46.6679,519291.0
2019-03-04 11:30:00,48.95,48.96,48.68,48.71,503167.0,46.6679,46.6775,46.4105,46.4391,503167.0
2019-03-04 12:00:00,48.72,48.74,48.43,48.6,555893.0,46.4486,46.4677,46.1722,46.3342,555893.0
2019-03-04 12:30:00,48.6,48.64,48.5,48.62,406281.0,46.3342,46.3724,46.2389,46.3533,406281.0
2019-03-04 13:00:00,48.61,48.7,48.51,48.69,322952.0,46.3438,46.4296,46.2484,46.42,322952.0
2019-03-04 13:30:00,48.69,48.89,48.68,48.87,349968.0,46.42,46.6107,46.4105,46.5917,349968.0
2019-03-04 14:00:00,48.87,49.08,48.8,49.08,331102.0,46.5917,46.7919,46.5249,46.7919,331102.0
2019-03-04 14:30:00,49.08,49.1,48.92,49.02,454329.0,46.7919,46.8109,46.6393,46.7347,454329.0
2019-03-04 15:00:00,49.02,49.1,48.91,48.99,540924.0,46.7347,46.8109,46.6298,46.7061,540924.0
2019-03-04 15:30:00,48.99,49.0,48.72,48.79,1275104.0,46.7061,46.7156,46.4486,46.5154,1275104.0
2019-03-05 09:30:00,50.04,50.49,49.81,50.05,1566508.0,47.7071,48.1361,47.4878,47.7166,1566508.0
2019-03-05 10:00:00,50.05,50.43,49.79,49.87,891808.0,47.7166,48.0789,47.4688,47.545,891808.0
2019-03-05 10:30:00,49.86,49.91,49.57,49.66,508808.0,47.5355,47.5832,47.259,47.3448,508808.0
2019-03-05 11:00:00,49.66,49.83,49.56,49.62,367026.0,47.3448,47.5069,47.2495,47.3067,367026.0
2019-03-05 11:30:00,49.61,49.69,49.41,49.47,385591.0,47.2972,47.3734,47.1065,47.1637,385591.0
2019-03-05 12:00:00,49.47,49.78,49.46,49.71,304719.0,47.1637,47.4592,47.1541,47.3925,304719.0
2019-03-05 12:30:00,49.72,49.89,49.69,49.88,236339.0,47.402,47.5641,47.3734,47.5546,236339.0
2019-03-05 13:00:00,49.89,50.0,49.85,49.88,341429.0,47.5641,47.669,47.526,47.5546,341429.0
2019-03-05 13:30:00,49.88,50.04,49.87,49.96,261198.0,47.5546,47.7071,47.545,47.6308,261198.0
2019-03-05 14:00:00,49.96,50.08,49.94,50.06,319429.0,47.6308,47.7452,47.6118,47.7262,319429.0
2019-03-05 14:30:00,50.06,50.09,49.96,50.05,307810.0,47.7262,47.7548,47.6308,47.7166,307810.0
2019-03-05 15:00:00,50.05,50.09,49.91,49.94,368717.0,47.7166,47.7548,47.5832,47.6118,368717.0
2019-03-05 15:30:00,49.94,50.02,49.68,49.74,1605035.0,47.6118,47.688,47.3639,47.4211,1605035.0
2019-03-06 09:30:00,49.82,50.15,49.7,49.88,727485.0,47.4974,47.812,47.383,47.5546,727485.0
2019-03-06 10:00:00,49.87,50.28,49.74,50.16,521033.0,47.545,47.9359,47.4211,47.8215,521033.0
2019-03-06 10:30:00,50.15,50.18,49.71,49.73,377761.0,47.812,47.8406,47.3925,47.4116,377761.0
2019-03-06 11:00:00,49.72,49.83,49.7,49.73,292967.0,47.402,47.5069,47.383,47.4116,292967.0
2019-03-06 11:30:00,49.73,49.75,49.57,49.66,419957.0,47.4116,47.4306,47.259,47.3448,419957.0
2019-03-06 12:00:00,49.65,49.73,49.58,49.61,326105.0,47.3353,47.4116,47.2686,47.2972,326105.0
2019-03-06 12:30:00,49.6,49.64,49.44,49.5,601507.0,47.2876,47.3258,47.1351,47.1923,601507.0
2019-03-06 13:00:00,49.5,49.73,49.46,49.7,681895.0,47.1923,47.4116,47.1541,47.383,681895.0
2019-03-06 13:30:00,49.7,49.71,49.51,49.61,238273.0,47.383,47.3925,47.2018,47.2972,238273.0
2019-03-06 14:00:00,49.62,49.7,49.56,49.62,278231.0,47.3067,47.383,47.2495,47.3067,278231.0
2019-03-06 14:30:00,49.62,49.7,49.54,49.62,289232.0,47.3067,47.383,47.2304,47.3067,289232.0
2019-03-06 15:00:00,49.61,49.67,49.53,49.62,422770.0,47.2972,47.3544,47.2209,47.3067,422770.0
2019-03-06 15:30:00,49.62,49.88,49.61,49.72,1825539.0,47.3067,47.5546,47.2972,47.402,1825539.0
2019-03-07 09:30:00,49.51,49.68,48.83,49.06,1041649.0,47.2018,47.3639,46.5535,46.7728,1041649.0
2019-03-07 10:00:00,49.05,49.13,48.76,49.03,859981.0,46.7633,46.8395,46.4868,46.7442,859981.0
2019-03-07 10:30:00,49.03,49.54,48.99,49.54,492447.0,46.7442,47.2304,46.7061,47.2304,492447.0
2019-03-07 11:00:00,49.54,49.67,49.25,49.58,544615.0,47.2304,47.3544,46.9539,47.2686,544615.0
2019-03-07 11:30:00,49.58,49.8,49.43,49.48,511751.0,47.2686,47.4783,47.1255,47.1732,511751.0
2019-03-07 12:00:00,49.48,49.55,49.43,49.51,215359.0,47.1732,47.2399,47.1255,47.2018,215359.0
2019-03-07 12:30:00,49.52,49.56,49.41,49.48,211522.0,47.2113,47.2495,47.1065,47.1732,211522.0
2019-03-07 13:00:00,49.48,49.52,49.38,49.4,192599.0,47.1732,47.2113,47.0779,47.0969,192599.0
2019-03-07 13:30:00,49.4,49.4,49.11,49.12,178203.0,47.0969,47.0969,46.8205,46.83,178203.0
2019-03-07 14:00:00,49.13,49.26,49.1,49.24,215597.0,46.8395,46.9635,46.8109,46.9444,215597.0
2019-03-07 14:30:00,49.23,49.42,49.17,49.33,344706.0,46.9349,47.116,46.8777,47.0302,344706.0
2019-03-07 15:00:00,49.33,49.49,49.23,49.45,360989.0,47.0302,47.1827,46.9349,47.1446,360989.0
2019-03-07 15:30:00,49.45,49.64,49.37,49.58,1425574.0,47.1446,47.3258,47.0683,47.2686,1425574.0
2019-03-08 09:30:00,49.25,49.29,48.92,49.17,555231.0,46.9539,46.9921,46.6393,46.8777,555231.0
2019-03-08 10:00:00,49.16,49.47,49.1,49.46,567969.0,46.8681,47.1637,46.8109,47.1541,567969.0
2019-03-08 10:30:00,49.46,49.6,49.35,49.51,558971.0,47.1541,47.2876,47.0493,47.2018,558971.0
2019-03-08 11:00:00,49.51,49.58,49.4,49.53,606335.0,47.2018,47.2686,47.0969,47.2209,606335.0
2019-03-08 11:30:00,49.52,49.57,49.35,49.46,614410.0,47.2113,47.259,47.0493,47.1541,614410.0
2019-03-08 12:00:00,49.46,49.46,49.25,49.27,318210.0,47.1541,47.1541,46.9539,46.973,318210.0
2019-03-08 12:30:00,49.27,49.29,49.08,49.16,338383.0,46.973,46.9921,46.7919,46.8681,338383.0
2019-03-08 13:00:00,49.16,49.2,49.05,49.13,285120.0,46.8681,46.9063,46.7633,46.8395,285120.0
2019-03-08 13:30:00,49.13,49.21,49.04,49.18,272480.0,46.8395,46.9158,46.7537,46.8872,272480.0
2019-03-08 14:00:00,49.17,49.18,49.09,49.1,245519.0,46.8777,46.8872,46.8014,46.8109,245519.0
2019-03-08 14:30:00,49.09,49.36,49.09,49.27,318929.0,46.8014,47.0588,46.8014,46.973,318929.0
2019-03-08 15:00:00,49.26,49.34,49.25,49.27,420180.0,46.9635,47.0397,46.9539,46.973,420180.0
2019-03-08 15:30:00,49.27,49.58,49.25,49.58,1747640.0,46.973,47.2686,46.9539,47.2686,1747640.0
2019-03-11 09:30:00,49.8,50.86,49.77,50.59,1114440.0,47.4783,48.4889,47.4497,48.2315,1114440.0
2019-03-11 10:00:00,50.6,50.63,50.36,50.52,428315.0,48.241,48.2696,48.0122,48.1647,428315.0
2019-03-11 10:30:00,50.52,50.75,50.46,50.69,440411.0,48.1647,48.384,48.1075,48.3268,440411.0
2019-03-11 11:00:00,50.68,50.9,50.62,50.88,335050.0,48.3173,48.527,48.2601,48.5079,335050.0
2019-03-11 11:30:00,50.88,50.99,50.8,50.9,333556.0,48.5079,48.6128,48.4317,48.527,333556.0
2019-03-11 12:00:00,50.9,51.07,50.71,50.72,858806.0,48.527,48.6891,48.3459,48.3554,858806.0
2019-03-11 12:30:00,50.73,50.92,50.58,50.83,298336.0,48.3649,48.5461,48.2219,48.4603,298336.0
2019-03-11 13:00:00,50.82,51.13,50.82,50.98,381158.0,48.4507,48.7463,48.4507,48.6033,381158.0
2019-03-11 13:30:00,50.98,51.13,50.97,51.08,433179.0,48.6033,48.7463,48.5937,48.6986,433179.0
2019-03-11 14:00:00,51.08,51.1,50.99,51.08,351379.0,48.6986,48.7177,48.6128,48.6986,351379.0
2019-03-11 14:30:00,51.07,51.11,50.96,51.03,381950.0,48.6891,48.7272,48.5842,48.651,381950.0
2019-03-11 15:00:00,51.02,51.29,51.0,51.24,559404.0,48.6414,48.8988,48.6223,48.8512,559404.0
2019-03-11 15:30:00,51.25,51.26,51.11,51.13,1406203.0,48.8607,48.8702,48.7272,48.7463,1406203.0
2019-03-12 09:30:00,51.19,51.22,50.02,50.71,1129736.0,48.8035,48.8321,47.688,48.3459,1129736.0
2019-03-12 10:00:00,50.72,50.86,50.29,50.55,608148.0,48.3554,48.4889,47.9455,48.1933,608148.0
2019-03-12 10:30:00,50.56,51.17,50.5,51.08,667535.0,48.2029,48.7844,48.1457,48.6986,667535.0
2019-03-12 11:00:00,51.08,51.1,50.84,50.98,521904.0,48.6986,48.7177,48.4698,48.6033,521904.0
2019-03-12 11:30:00,50.98,51.24,50.96,51.22,435529.0,48.6033,48.8512,48.5842,48.8321,435529.0
2019-03-12 12:00:00,51.22,51.25,51.1,51.14,277018.0,48.8321,48.8607,48.7177,48.7558,277018.0
2019-03-12 12:30:00,51.14,51.23,51.09,51.15,214658.0,48.7558,48.8416,48.7082,48.7654,214658.0
2019-03-12 13:00:00,51.15,51.27,51.11,51.23,301384.0,48.7654,48.8798,48.7272,48.8416,301384.0
2019-03-12 13:30:00,51.24,51.32,51.13,51.28,318683.0,48.8512,48.9274,48.7463,48.8893,318683.0
2019-03-12 14:00:00,51.28,51.29,51.1,51.11,217212.0,48.8893,48.8988,48.7177,48.7272,217212.0
2019-03-12 14:30:00,51.11,51.15,50.92,50.96,316842.0,48.7272,48.7654,48.5461,48.5842,316842.0
2019-03-12 15:00:00,50.96,50.96,50.78,50.79,383204.0,48.5842,48.5842,48.4126,48.4221,383204.0
2019-03-12 15:30:00,50.79,50.88,50.63,50.67,1408558.0,48.4221,48.5079,48.2696,48.3077,1408558.0
2019-03-13 09:30:00,50.98,51.0,50.33,50.6,781559.0,48.6033,48.6223,47.9836,48.241,781559.0
2019-03-13 10:00:00,50.6,50.67,50.45,50.46,888219.0,48.241,48.3077,48.098,48.1075,888219.0
2019-03-13 10:30:00,50.47,50.49,50.2,50.24,530206.0,48.1171,48.1361,47.8596,47.8978,530206.0
2019-03-13 11:00:00,50.23,50.72,50.13,50.62,1133808.0,47.8882,48.3554,47.7929,48.2601,1133808.0
2019-03-13 11:30:00,50.62,50.66,50.34,50.43,425556.0,48.2601,48.2982,47.9931,48.0789,425556.0
2019-03-13 12:00:00,50.43,50.57,50.38,50.57,326193.0,48.0789,48.2124,48.0313,48.2124,326193.0
2019-03-13 12:30:00,50.57,50.58,50.43,50.53,226728.0,48.2124,48.2219,48.0789,48.1743,226728.0
2019-03-13 13:00:00,50.53,50.59,50.44,50.44,423827.0,48.1743,48.2315,48.0885,48.0885,423827.0
2019-03-13 13:30:00,50.43,50.53,50.35,50.53,322468.0,48.0789,48.1743,48.0027,48.1743,322468.0
2019-03-13 14:00:00,50.53,50.55,50.22,50.23,516049.0,48.1743,48.1933,47.8787,47.8882,516049.0
2019-03-13 14:30:00,50.22,50.74,50.08,50.7,1148899.0,47.8787,48.3745,47.7452,48.3363,1148899.0
2019-03-13 15:00:00,50.7,51.0,50.64,50.93,611783.0,48.3363,48.6223,48.2791,48.5556,611783.0
2019-03-13 15:30:00,50.92,51.09,50.88,51.03,1741311.0,48.5461,48.7082,48.5079,48.651,1741311.0
2019-03-14 09:30:00,51.38,52.08,51.21,51.4,1495567.0,48.9846,49.652,48.8226,49.0037,1495567.0
2019-03-14 10:00:00,51.4,51.43,51.19,51.27,623690.0,49.0037,49.0323,48.8035,48.8798,623690.0
2019-03-14 10:30:00,51.27,51.42,50.91,51.0,739788.0,48.8798,49.0228,48.5365,48.6223,739788.0
2019-03-14 11:00:00,51.0,51.24,50.98,51.05,391033.0,48.6223,48.8512,48.6033,48.67,391033.0
2019-03-14 11:30:00,51.04,51.08,50.88,50.99,327936.0,48.6605,48.6986,48.5079,48.6128,327936.0
2019-03-14 12:00:00,51.0,51.31,51.0,51.14,371607.0,48.6223,48.9179,48.6223,48.7558,371607.0
2019-03-14 12:30:00,51.15,51.15,51.03,51.07,233553.0,48.7654,48.7654,48.651,48.6891,233553.0
2019-03-14 13:00:00,51.08,51.09,50.9,50.94,201533.0,48.6986,48.7082,48.527,48.5651,201533.0
2019-03-14 13:30:00,50.94,50.99,50.84,50.91,346623.0,48.5651,48.6128,48.4698,48.5365,346623.0
2019-03-14 14:00:00,50.91,51.01,50.88,51.0,196656.0,48.5365,48.6319,48.5079,48.6223,196656.0
2019-03-14 14:30:00,51.0,51.07,50.94,51.06,207397.0,48.6223,48.6891,48.5651,48.6796,207397.0
2019-03-14 15:00:00,51.06,51.11,51.03,51.11,228524.0,48.6796,48.7272,48.651,48.7272,228524.0
2019-03-14 15:30:00,51.11,51.15,50.93,50.94,1142430.0,48.7272,48.7654,48.5556,48.5651,1142430.0
2019-03-15 09:30:00,51.29,51.47,51.06,51.17,1262786.0,48.8988,49.0704,48.6796,48.7844,1262786.0
2019-03-15 10:00:00,51.18,51.26,51.0,51.05,488683.0,48.794,48.8702,48.6223,48.67,488683.0
2019-03-15 10:30:00,51.05,51.15,50.98,51.06,414869.0,48.67,48.7654,48.6033,48.6796,414869.0
2019-03-15 11:00:00,51.05,51.2,50.99,51.14,276551.0,48.67,48.813,48.6128,48.7558,276551.0
2019-03-15 11:30:00,51.14,51.17,51.02,51.14,239887.0,48.7558,48.7844,48.6414,48.7558,239887.0
2019-03-15 12:00:00,51.13,51.24,51.12,51.19,231616.0,48.7463,48.8512,48.7368,48.8035,231616.0
2019-03-15 12:30:00,51.19,51.28,51.17,51.21,196539.0,48.8035,48.8893,48.7844,48.8226,196539.0
2019-03-15 13:00:00,51.21,51.28,51.18,51.2,313563.0,48.8226,48.8893,48.794,48.813,313563.0
2019-03-15 13:30:00,51.21,51.33,51.19,51.3,264032.0,48.8226,48.937,48.8035,48.9084,264032.0
2019-03-15 14:00:00,51.3,51.36,51.24,51.24,226574.0,48.9084,48.9656,48.8512,48.8512,226574.0
2019-03-15 14:30:00,51.25,51.28,51.09,51.12,327870.0,48.8607,48.8893,48.7082,48.7368,327870.0
2019-03-15 15:00:00,51.12,51.21,51.1,51.1,481503.0,48.7368,48.8226,48.7177,48.7177,481503.0
2019-03-15 15:30:00,51.11,51.23,51.06,51.17,1181314.0,48.7272,48.8416,48.6796,48.7844,1181314.0
2019-03-18 09:30:00,51.07,51.25,50.8,50.93,645489.0,48.6891,48.8607,48.4317,48.5556,645489.0
2019-03-18 10:00:00,50.92,51.06,50.9,50.95,387289.0,48.5461,48.6796,48.527,48.5747,387289.0
2019-03-18 10:30:00,50.95,51.04,50.78,51.02,528979.0,48.5747,48.6605,48.4126,48.6414,528979.0
2019-03-18 11:00:00,51.02,51.06,50.78,50.8,495041.0,48.6414,48.6796,48.4126,48.4317,495041.0
2019-03-18 11:30:00,50.8,50.84,50.69,50.78,342015.0,48.4317,48.4698,48.3268,48.4126,342015.0
2019-03-18 12:00:00,50.79,50.81,50.67,50.76,253802.0,48.4221,48.4412,48.3077,48.3935,253802.0
2019-03-18 12:30:00,50.77,50.84,50.75,50.8,209238.0,48.4031,48.4698,48.384,48.4317,209238.0
2019-03-18 13:00:00,50.8,50.81,50.71,50.72,297012.0,48.4317,48.4412,48.3459,48.3554,297012.0
2019-03-18 13:30:00,50.71,50.8,50.65,50.79,258978.0,48.3459,48.4317,48.2887,48.4221,258978.0
2019-03-18 14:00:00,50.79,50.8,50.72,50.75,211667.0,48.4221,48.4317,48.3554,48.384,211667.0
2019-03-18 14:30:00,50.75,50.79,50.65,50.67,260607.0,48.384,48.4221,48.2887,48.3077,260607.0
2019-03-18 15:00:00,50.67,50.68,50.55,50.58,417946.0,48.3077,48.3173,48.1933,48.2219,417946.0
2019-03-18 15:30:00,50.58,50.74,50.53,50.74,1014129.0,48.2219,48.3745,48.1743,48.3745,1014129.0
2019-03-19 09:30:00,50.99,51.37,50.84,50.96,630220.0,48.6128,48.9751,48.4698,48.5842,630220.0
2019-03-19 10:00:00,50.97,51.2,50.96,51.07,424182.0,48.5937,48.813,48.5842,48.6891,424182.0
2019-03-19 10:30:00,51.07,51.39,51.01,51.21,423516.0,48.6891,48.9942,48.6319,48.8226,423516.0
2019-03-19 11:00:00,51.22,51.24,51.04,51.07,258939.0,48.8321,48.8512,48.6605,48.6891,258939.0
2019-03-19 11:30:00,51.06,51.24,51.05,51.22,221447.0,48.6796,48.8512,48.67,48.8321,221447.0
2019-03-19 12:00:00,51.21,51.27,51.16,51.17,263453.0,48.8226,48.8798,48.7749,48.7844,263453.0
2019-03-19 12:30:00,51.18,51.2,51.01,51.16,199964.0,48.794,48.813,48.6319,48.7749,199964.0
2019-03-19 13:00:00,51.16,51.19,51.1,51.17,164443.0,48.7749,48.8035,48.7177,48.7844,164443.0
2019-03-19 13:30:00,51.17,51.31,51.14,51.26,378393.0,48.7844,48.9179,48.7558,48.8702,378393.0
2019-03-19 14:00:00,51.26,51.34,51.17,51.23,201029.0,48.8702,48.9465,48.7844,48.8416,201029.0
2019-03-19 14:30:00,51.23,51.27,51.04,51.06,247700.0,48.8416,48.8798,48.6605,48.6796,247700.0
2019-03-19 15:00:00,51.07,51.08,50.89,50.93,305815.0,48.6891,48.6986,48.5175,48.5556,305815.0
2019-03-19 15:30:00,50.92,50.98,50.82,50.97,711409.0,48.5461,48.6033,48.4507,48.5937,711409.0
2019-03-20 09:30:00,50.89,50.89,50.33,50.34,490794.0,48.5175,48.5175,47.9836,47.9931,490794.0
2019-03-20 10:00:00,50.33,50.34,49.84,49.97,826414.0,47.9836,47.9931,47.5164,47.6404,826414.0
2019-03-20 10:30:00,49.96,50.04,49.79,50.04,462673.0,47.6308,47.7071,47.4688,47.7071,462673.0
2019-03-20 11:00:00,50.04,50.19,49.9,49.91,311021.0,47.7071,47.8501,47.5736,47.5832,311021.0
2019-03-20 11:30:00,49.91,49.97,49.77,49.84,449872.0,47.5832,47.6404,47.4497,47.5164,449872.0
2019-03-20 12:00:00,49.84,49.95,49.82,49.94,336403.0,47.5164,47.6213,47.4974,47.6118,336403.0
2019-03-20 12:30:00,49.94,50.09,49.82,50.09,412630.0,47.6118,47.7548,47.4974,47.7548,412630.0
2019-03-20 13:00:00,50.08,50.11,50.02,50.02,245690.0,47.7452,47.7738,47.688,47.688,245690.0
2019-03-20 13:30:00,50.03,50.1,49.96,50.0,200342.0,47.6976,47.7643,47.6308,47.669,200342.0
2019-03-20 14:00:00,50.0,50.24,49.97,50.05,497962.0,47.669,47.8978,47.6404,47.7166,497962.0
2019-03-20 14:30:00,50.05,50.25,49.97,50.15,555803.0,47.7166,47.9073,47.6404,47.812,555803.0
2019-03-20 15:00:00,50.16,50.2,49.9,50.08,619948.0,47.8215,47.8596,47.5736,47.7452,619948.0
2019-03-20 15:30:00,50.08,50.12,49.82,49.86,1188159.0,47.7452,47.7834,47.4974,47.5355,1188159.0
2019-03-21 09:30:00,49.71,50.04,49.71,49.97,514384.0,47.3925,47.7071,47.3925,47.6404,514384.0
2019-03-21 10:00:00,49.97,50.12,49.87,49.96,357530.0,47.6404,47.7834,47.545,47.6308,357530.0
2019-03-21 10:30:00,49.95,50.01,49.7,49.83,355492.0,47.6213,47.6785,47.383,47.5069,355492.0
2019-03-21 11:00:00,49.83,50.09,49.81,50.07,425115.0,47.5069,47.7548,47.4878,47.7357,425115.0
2019-03-21 11:30:00,50.07,50.32,50.03,50.27,388614.0,47.7357,47.9741,47.6976,47.9264,388614.0
2019-03-21 12:00:00,50.27,50.36,50.24,50.26,293925.0,47.9264,48.0122,47.8978,47.9168,293925.0
2019-03-21 12:30:00,50.26,50.27,50.1,50.15,175377.0,47.9168,47.9264,47.7643,47.812,175377.0
2019-03-21 13:00:00,50.14,50.23,50.01,50.12,207500.0,47.8024,47.8882,47.6785,47.7834,207500.0
2019-03-21 13:30:00,50.11,50.19,50.09,50.12,177296.0,47.7738,47.8501,47.7548,47.7834,177296.0
2019-03-21 14:00:00,50.12,50.31,50.12,50.29,181608.0,47.7834,47.9645,47.7834,47.9455,181608.0
2019-03-21 14:30:00,50.29,50.61,50.24,50.46,342934.0,47.9455,48.2505,47.8978,48.1075,342934.0
2019-03-21 15:00:00,50.47,50.55,50.35,50.42,212111.0,48.1171,48.1933,48.0027,48.0694,212111.0
2019-03-21 15:30:00,50.43,50.44,50.25,50.3,630401.0,48.0789,48.0885,47.9073,47.955,630401.0
2019-03-22 09:30:00,50.04,50.24,49.83,49.84,548582.0,47.7071,47.8978,47.5069,47.5164,548582.0
2019-03-22 10:00:00,49.85,49.91,49.61,49.79,417663.0,47.526,47.5832,47.2972,47.4688,417663.0
2019-03-22 10:30:00,49.8,50.12,49.8,50.06,432701.0,47.4783,47.7834,47.4783,47.7262,432701.0
2019-03-22 11:00:00,50.06,50.1,49.83,49.87,350478.0,47.7262,47.7643,47.5069,47.545,350478.0
2019-03-22 11:30:00,49.86,49.89,49.51,49.52,334239.0,47.5355,47.5641,47.2018,47.2113,334239.0
2019-03-22 12:00:00,49.52,49.78,49.52,49.71,238296.0,47.2113,47.4592,47.2113,47.3925,238296.0
2019-03-22 12:30:00,49.7,49.9,49.63,49.88,242804.0,47.383,47.5736,47.3162,47.5546,242804.0
2019-03-22 13:00:00,49.89,49.94,49.67,49.77,274044.0,47.5641,47.6118,47.3544,47.4497,274044.0
2019-03-22 13:30:00,49.77,49.92,49.76,49.81,244885.0,47.4497,47.5927,47.4402,47.4878,244885.0
2019-03-22 14:00:00,49.8,49.94,49.8,49.9,166412.0,47.4783,47.6118,47.4783,47.5736,166412.0
2019-03-22 14:30:00,49.89,50.02,49.81,50.01,297760.0,47.5641,47.688,47.4878,47.6785,297760.0
2019-03-22 15:00:00,50.01,50.1,49.87,49.88,297610.0,47.6785,47.7643,47.545,47.5546,297610.0
2019-03-22 15:30:00,49.88,49.88,49.71,49.76,898298.0,47.5546,47.5546,47.3925,47.4402,898298.0
2019-03-25 09:30:00,49.6,50.04,49.58,49.61,388690.0,47.2876,47.7071,47.2686,47.2972,388690.0
2019-03-25 10:00:00,49.61,49.67,49.38,49.67,596057.0,47.2972,47.3544,47.0779,47.3544,596057.0
2019-03-25 10:30:00,49.68,49.75,49.53,49.55,353929.0,47.3639,47.4306,47.2209,47.2399,353929.0
2019-03-25 11:00:00,49.55,49.96,49.55,49.94,360213.0,47.2399,47.6308,47.2399,47.6118,360213.0
2019-03-25 11:30:00,49.93,49.93,49.6,49.6,222665.0,47.6022,47.6022,47.2876,47.2876,222665.0
2019-03-25 12:00:00,49.6,49.68,49.53,49.64,196227.0,47.2876,47.3639,47.2209,47.3258,196227.0
2019-03-25 12:30:00,49.63,49.64,49.42,49.55,196676.0,47.3162,47.3258,47.116,47.2399,196676.0
2019-03-25 13:00:00,49.59,49.6,49.45,49.47,190679.0,47.2781,47.2876,47.1446,47.1637,190679.0
2019-03-25 13:30:00,49.46,49.54,49.38,49.41,207584.0,47.1541,47.2304,47.0779,47.1065,207584.0
2019-03-25 14:00:00,49.41,49.44,49.1,49.13,235198.0,47.1065,47.1351,46.8109,46.8395,235198.0
2019-03-25 14:30:00,49.14,49.35,49.13,49.3,317384.0,46.8491,47.0493,46.8395,47.0016,317384.0
2019-03-25 15:00:00,49.3,49.37,49.22,49.25,282689.0,47.0016,47.0683,46.9253,46.9539,282689.0
2019-03-25 15:30:00,49.25,49.29,48.97,49.04,1676961.0,46.9539,46.9921,46.687,46.7537,1676961.0
2019-03-26 09:30:00,49.36,49.53,49.07,49.36,573534.0,47.0588,47.2209,46.7823,47.0588,573534.0
2019-03-26 10:00:00,49.37,49.63,49.26,49.41,426755.0,47.0683,47.3162,46.9635,47.1065,426755.0
2019-03-26 10:30:00,49.41,49.56,49.37,49.53,360563.0,47.1065,47.2495,47.0683,47.2209,360563.0
2019-03-26 11:00:00,49.53,49.57,49.26,49.29,278028.0,47.2209,47.259,46.9635,46.9921,278028.0
2019-03-26 11:30:00,49.29,49.31,49.12,49.2,183111.0,46.9921,47.0111,46.83,46.9063,183111.0
2019-03-26 12:00:00,49.21,49.24,49.13,49.16,188790.0,46.9158,46.9444,46.8395,46.8681,188790.0
2019-03-26 12:30:00,49.16,49.24,48.94,48.97,240215.0,46.8681,46.9444,46.6584,46.687,240215.0
2019-03-26 13:00:00,48.97,49.0,48.88,48.92,398462.0,46.687,46.7156,46.6012,46.6393,398462.0
2019-03-26 13:30:00,48.91,48.93,48.73,48.73,296547.0,46.6298,46.6489,46.4582,46.4582,296547.0
2019-03-26 14:00:00,48.73,48.86,48.68,48.83,226250.0,46.4582,46.5821,46.4105,46.5535,226250.0
2019-03-26 14:30:00,48.83,49.07,48.81,49.07,236408.0,46.5535,46.7823,46.5344,46.7823,236408.0
2019-03-26 15:00:00,49.07,49.12,48.99,49.05,247657.0,46.7823,46.83,46.7061,46.7633,247657.0
2019-03-26 15:30:00,49.05,49.1,48.93,49.09,640575.0,46.7633,46.8109,46.6489,46.8014,640575.0
2019-03-27 09:30:00,49.05,50.53,48.98,50.34,1340364.0,46.7633,48.1743,46.6965,47.9931,1340364.0
2019-03-27 10:00:00,50.34,50.43,50.07,50.09,925646.0,47.9931,48.0789,47.7357,47.7548,925646.0
2019-03-27 10:30:00,50.09,50.18,49.58,49.65,450780.0,47.7548,47.8406,47.2686,47.3353,450780.0
2019-03-27 11:00:00,49.65,49.86,49.58,49.59,545396.0,47.3353,47.5355,47.2686,47.2781,545396.0
2019-03-27 11:30:00,49.58,49.73,49.5,49.7,333035.0,47.2686,47.4116,47.1923,47.383,333035.0
2019-03-27 12:00:00,49.69,49.94,49.63,49.93,328865.0,47.3734,47.6118,47.3162,47.6022,328865.0
2019-03-27 12:30:00,49.92,49.96,49.74,49.74,228737.0,47.5927,47.6308,47.4211,47.4211,228737.0
2019-03-27 13:00:00,49.73,49.97,49.67,49.92,214877.0,47.4116,47.6404,47.3544,47.5927,214877.0
2019-03-27 13:30:00,49.93,50.0,49.87,49.98,246187.0,47.6022,47.669,47.545,47.6499,246187.0
2019-03-27 14:00:00,49.98,50.11,49.92,49.95,345798.0,47.6499,47.7738,47.5927,47.6213,345798.0
2019-03-27 14:30:00,49.96,50.04,49.8,49.97,200429.0,47.6308,47.7071,47.4783,47.6404,200429.0
2019-03-27 15:00:00,49.97,50.11,49.93,50.1,284503.0,47.6404,47.7738,47.6022,47.7643,284503.0
2019-03-27 15:30:00,50.1,50.24,49.88,49.98,1104389.0,47.7643,47.8978,47.5546,47.6499,1104389.0
2019-03-28 09:30:00,50.11,50.61,50.11,50.26,614683.0,47.7738,48.2505,47.7738,47.9168,614683.0
2019-03-28 10:00:00,50.26,50.65,50.16,50.32,1152648.0,47.9168,48.2887,47.8215,47.9741,1152648.0
2019-03-28 10:30:00,50.32,50.41,50.08,50.15,416018.0,47.9741,48.0599,47.7452,47.812,416018.0
2019-03-28 11:00:00,50.15,50.15,49.97,49.99,262584.0,47.812,47.812,47.6404,47.6594,262584.0
2019-03-28 11:30:00,50.0,50.13,49.95,50.07,260936.0,47.669,47.7929,47.6213,47.7357,260936.0
2019-03-28 12:00:00,50.07,50.07,49.89,50.01,182029.0,47.7357,47.7357,47.5641,47.6785,182029.0
2019-03-28 12:30:00,50.01,50.21,49.94,50.16,157990.0,47.6785,47.8692,47.6118,47.8215,157990.0
2019-03-28 13:00:00,50.16,50.24,50.07,50.15,319453.0,47.8215,47.8978,47.7357,47.812,319453.0
2019-03-28 13:30:00,50.15,50.35,50.08,50.28,685277.0,47.812,48.0027,47.7452,47.9359,685277.0
2019-03-28 14:00:00,50.27,50.41,50.26,50.3,220962.0,47.9264,48.0599,47.9168,47.955,220962.0
2019-03-28 14:30:00,50.3,50.32,50.23,50.32,197848.0,47.955,47.9741,47.8882,47.9741,197848.0
2019-03-28 15:00:00,50.32,50.48,50.26,50.41,334415.0,47.9741,48.1266,47.9168,48.0599,334415.0
2019-03-28 15:30:00,50.41,50.42,50.26,50.32,905835.0,48.0599,48.0694,47.9168,47.9741,905835.0
2019-03-29 09:30:00,50.73,50.73,50.38,50.62,991631.0,48.3649,48.3649,48.0313,48.2601,991631.0
2019-03-29 10:00:00,50.62,51.05,50.61,51.04,570313.0,48.2601,48.67,48.2505,48.6605,570313.0
2019-03-29 10:30:00,51.05,51.29,51.04,51.28,670856.0,48.67,48.8988,48.6605,48.8893,670856.0
2019-03-29 11:00:00,51.27,51.52,51.27,51.41,542747.0,48.8798,49.1181,48.8798,49.0132,542747.0
2019-03-29 11:30:00,51.42,51.5,51.32,51.35,313568.0,49.0228,49.099,48.9274,48.956,313568.0
2019-03-29 12:00:00,51.35,51.37,51.24,51.27,296069.0,48.956,48.9751,48.8512,48.8798,296069.0
2019-03-29 12:30:00,51.27,51.46,51.25,51.45,271936.0,48.8798,49.0609,48.8607,49.0514,271936.0
2019-03-29 13:00:00,51.45,51.49,51.35,51.43,241282.0,49.0514,49.0895,48.956,49.0323,241282.0
2019-03-29 13:30:00,51.43,51.51,51.41,51.48,199857.0,49.0323,49.1086,49.0132,49.08,199857.0
2019-03-29 14:00:00,51.48,51.51,51.35,51.36,303896.0,49.08,49.1086,48.956,48.9656,303896.0
2019-03-29 14:30:00,51.37,51.65,51.31,51.65,371276.0,48.9751,49.242,48.9179,49.242,371276.0
2019-03-29 15:00:00,51.65,51.74,51.52,51.65,724807.0,49.242,49.3279,49.1181,49.242,724807.0
2019-03-29 15:30:00,51.65,51.75,51.58,51.66,1917276.0,49.242,49.3374,49.1753,49.2516,1917276.0
2019-04-01 09:30:00,51.82,51.94,51.52,51.78,893719.0,49.4041,49.5185,49.1181,49.366,893719.0
2019-04-01 10:00:00,51.78,52.3,51.78,52.28,720797.0,49.366,49.8617,49.366,49.8427,720797.0
2019-04-01 10:30:00,52.27,52.27,51.93,52.07,748726.0,49.8331,49.8331,49.509,49.6425,748726.0
2019-04-01 11:00:00,52.06,52.17,51.91,51.96,423709.0,49.6329,49.7378,49.4899,49.5376,423709.0
2019-04-01 11:30:00,51.96,52.05,51.91,51.95,340155.0,49.5376,49.6234,49.4899,49.5281,340155.0
2019-04-01 12:00:00,51.95,52.02,51.89,51.9,284104.0,49.5281,49.5948,49.4709,49.4804,284104.0
2019-04-01 12:30:00,51.9,52.02,51.89,52.01,251750.0,49.4804,49.5948,49.4709,49.5853,251750.0
2019-04-01 13:00:00,52.0,52.02,51.89,51.97,246410.0,49.5757,49.5948,49.4709,49.5471,246410.0
2019-04-01 13:30:00,51.98,52.13,51.94,52.06,382993.0,49.5567,49.6997,49.5185,49.6329,382993.0
2019-04-01 14:00:00,52.06,52.16,52.03,52.09,278303.0,49.6329,49.7283,49.6043,49.6615,278303.0
2019-04-01 14:30:00,52.09,52.17,52.05,52.11,211145.0,49.6615,49.7378,49.6234,49.6806,211145.0
2019-04-01 15:00:00,52.11,52.33,52.09,52.29,582020.0,49.6806,49.8903,49.6615,49.8522,582020.0
2019-04-01 15:30:00,52.29,52.3,52.1,52.17,1162745.0,49.8522,49.8617,49.6711,49.7378,1162745.0
2019-04-02 09:30:00,54.57,55.06,53.92,54.88,2674576.0,52.0259,52.4931,51.4062,52.3215,2674576.0
2019-04-02 10:00:00,54.87,55.34,54.64,55.33,1382698.0,52.3119,52.76,52.0927,52.7505,1382698.0
2019-04-02 10:30:00,55.34,55.83,55.21,55.45,1459930.0,52.76,53.2272,52.6361,52.8649,1459930.0
2019-04-02 11:00:00,55.45,55.63,55.23,55.54,953074.0,52.8649,53.0365,52.6551,52.9507,953074.0
2019-04-02 11:30:00,55.54,55.94,55.48,55.87,858102.0,52.9507,53.332,52.8935,53.2653,858102.0
2019-04-02 12:00:00,55.87,55.92,55.64,55.69,710507.0,53.2653,53.313,53.046,53.0937,710507.0
2019-04-02 12:30:00,55.69,55.78,55.52,55.64,488350.0,53.0937,53.1795,52.9316,53.046,488350.0
2019-04-02 13:00:00,55.64,55.77,55.51,55.65,557913.0,53.046,53.17,52.9221,53.0556,557913.0
2019-04-02 13:30:00,55.65,55.9,55.54,55.84,479800.0,53.0556,53.2939,52.9507,53.2367,479800.0
2019-04-02 14:00:00,55.83,55.87,55.59,55.73,523746.0,53.2272,53.2653,52.9984,53.1318,523746.0
2019-04-02 14:30:00,55.73,55.75,55.44,55.47,585569.0,53.1318,53.1509,52.8554,52.884,585569.0
2019-04-02 15:00:00,55.47,55.5,55.26,55.4,761266.0,52.884,52.9126,52.6837,52.8172,761266.0
2019-04-02 15:30:00,55.41,55.5,55.32,55.37,1862647.0,52.8268,52.9126,52.7409,52.7886,1862647.0
2019-04-03 09:30:00,55.96,57.4,55.81,56.7,2241817.0,53.3511,54.724,53.2081,54.0566,2241817.0
2019-04-03 10:00:00,56.68,56.98,56.59,56.9,931311.0,54.0375,54.3236,53.9517,54.2473,931311.0
2019-04-03 10:30:00,56.9,57.09,56.66,57.03,685164.0,54.2473,54.4284,54.0185,54.3712,685164.0
2019-04-03 11:00:00,57.04,57.18,56.83,57.02,634792.0,54.3808,54.5142,54.1806,54.3617,634792.0
2019-04-03 11:30:00,57.02,57.07,56.82,57.03,402457.0,54.3617,54.4094,54.171,54.3712,402457.0
2019-04-03 12:00:00,57.04,57.29,56.97,57.27,452230.0,54.3808,54.6191,54.314,54.6,452230.0
2019-04-03 12:30:00,57.28,57.34,57.2,57.33,369611.0,54.6096,54.6668,54.5333,54.6572,369611.0
2019-04-03 13:00:00,57.33,57.53,57.32,57.38,524928.0,54.6572,54.8479,54.6477,54.7049,524928.0
2019-04-03 13:30:00,57.37,57.57,57.18,57.2,498324.0,54.6954,54.8861,54.5142,54.5333,498324.0
2019-04-03 14:00:00,57.19,57.19,56.9,57.14,635763.0,54.5238,54.5238,54.2473,54.4761,635763.0
2019-04-03 14:30:00,57.14,57.27,57.05,57.23,681410.0,54.4761,54.6,54.3903,54.5619,681410.0
2019-04-03 15:00:00,57.23,57.45,57.14,57.38,655816.0,54.5619,54.7716,54.4761,54.7049,655816.0
2019-04-03 15:30:00,57.38,57.39,56.99,57.0,2197402.0,54.7049,54.7144,54.3331,54.3426,2197402.0
2019-04-04 09:30:00,57.46,57.67,56.37,57.04,1846250.0,54.7812,54.9814,53.742,54.3808,1846250.0
2019-04-04 10:00:00,57.05,57.3,57.0,57.13,507874.0,54.3903,54.6286,54.3426,54.4666,507874.0
2019-04-04 10:30:00,57.14,57.21,57.02,57.19,476210.0,54.4761,54.5428,54.3617,54.5238,476210.0
2019-04-04 11:00:00,57.19,57.27,57.01,57.12,562458.0,54.5238,54.6,54.3522,54.457,562458.0
2019-04-04 11:30:00,57.12,57.21,56.9,56.96,586232.0,54.457,54.5428,54.2473,54.3045,586232.0
2019-04-04 12:00:00,56.95,57.04,56.84,56.93,528902.0,54.295,54.3808,54.1901,54.2759,528902.0
2019-04-04 12:30:00,56.92,57.05,56.88,57.0,499340.0,54.2664,54.3903,54.2282,54.3426,499340.0
2019-04-04 13:00:00,57.01,57.03,56.94,56.97,311582.0,54.3522,54.3712,54.2854,54.314,311582.0
2019-04-04 13:30:00,56.98,57.17,56.96,57.13,275171.0,54.3236,54.5047,54.3045,54.4666,275171.0
2019-04-04 14:00:00,57.12,57.23,57.11,57.12,204095.0,54.457,54.5619,54.4475,54.457,204095.0
2019-04-04 14:30:00,57.11,57.12,56.95,57.0,284582.0,54.4475,54.457,54.295,54.3426,284582.0
2019-04-04 15:00:00,57.01,57.07,56.96,57.01,251780.0,54.3522,54.4094,54.3045,54.3522,251780.0
2019-04-04 15:30:00,57.01,57.25,57.0,57.21,1010435.0,54.3522,54.581,54.3426,54.5428,1010435.0
2019-04-05 09:30:00,57.44,58.16,57.33,57.93,1072462.0,54.7621,55.4485,54.6572,55.2293,1072462.0
2019-04-05 10:00:00,57.93,58.1,57.83,58.03,530115.0,55.2293,55.3913,55.1339,55.3246,530115.0
2019-04-05 10:30:00,58.05,58.14,57.93,57.95,345937.0,55.3437,55.4295,55.2293,55.2483,345937.0
2019-04-05 11:00:00,57.96,58.2,57.95,58.08,335028.0,55.2579,55.4867,55.2483,55.3723,335028.0
2019-04-05 11:30:00,58.09,58.1,57.93,57.94,291275.0,55.3818,55.3913,55.2293,55.2388,291275.0
2019-04-05 12:00:00,57.93,58.02,57.91,57.94,186547.0,55.2293,55.3151,55.2102,55.2388,186547.0
2019-04-05 12:30:00,57.93,57.96,57.79,57.93,189891.0,55.2293,55.2579,55.0958,55.2293,189891.0
2019-04-05 13:00:00,57.92,57.93,57.81,57.85,166744.0,55.2197,55.2293,55.1149,55.153,166744.0
2019-04-05 13:30:00,57.85,57.91,57.81,57.9,228787.0,55.153,55.2102,55.1149,55.2007,228787.0
2019-04-05 14:00:00,57.9,57.91,57.69,57.76,310110.0,55.2007,55.2102,55.0005,55.0672,310110.0
2019-04-05 14:30:00,57.75,57.75,57.65,57.71,264483.0,55.0577,55.0577,54.9623,55.0195,264483.0
2019-04-05 15:00:00,57.7,57.75,57.57,57.73,330251.0,55.01,55.0577,54.8861,55.0386,330251.0
2019-04-05 15:30:00,57.73,57.8,57.67,57.73,1191686.0,55.0386,55.1053,54.9814,55.0386,1191686.0
2019-04-08 09:30:00,57.5,57.9,56.91,57.83,914687.0,54.8193,55.2007,54.2568,55.1339,914687.0
2019-04-08 10:00:00,57.84,57.9,57.6,57.63,349134.0,55.1435,55.2007,54.9147,54.9433,349134.0
2019-04-08 10:30:00,57.62,57.74,57.56,57.57,257846.0,54.9337,55.0481,54.8765,54.8861,257846.0
2019-04-08 11:00:00,57.58,57.64,57.48,57.53,423517.0,54.8956,54.9528,54.8002,54.8479,423517.0
2019-04-08 11:30:00,57.52,57.69,57.49,57.55,377141.0,54.8384,55.0005,54.8098,54.867,377141.0
2019-04-08 12:00:00,57.56,57.66,57.49,57.64,242607.0,54.8765,54.9719,54.8098,54.9528,242607.0
2019-04-08 12:30:00,57.64,57.66,57.56,57.59,161879.0,54.9528,54.9719,54.8765,54.9051,161879.0
2019-04-08 13:00:00,57.59,57.73,57.56,57.63,501621.0,54.9051,55.0386,54.8765,54.9433,501621.0
2019-04-08 13:30:00,57.64,57.64,57.53,57.55,353415.0,54.9528,54.9528,54.8479,54.867,353415.0
2019-04-08 14:00:00,57.55,57.73,57.54,57.65,362908.0,54.867,55.0386,54.8575,54.9623,362908.0
2019-04-08 14:30:00,57.65,57.73,57.64,57.7,415905.0,54.9623,55.0386,54.9528,55.01,415905.0
2019-04-08 15:00:00,57.71,57.78,57.67,57.76,445732.0,55.0195,55.0863,54.9814,55.0672,445732.0
2019-04-08 15:30:00,57.75,57.87,57.68,57.71,1040925.0,55.0577,55.1721,54.9909,55.0195,1040925.0
2019-04-09 09:30:00,57.2,57.44,57.0,57.03,1130780.0,54.5333,54.7621,54.3426,54.3712,1130780.0
2019-04-09 10:00:00,57.04,57.14,56.86,57.01,672820.0,54.3808,54.4761,54.2092,54.3522,672820.0
2019-04-09 10:30:00,57.01,57.16,56.94,57.08,517087.0,54.3522,54.4952,54.2854,54.4189,517087.0
2019-04-09 11:00:00,57.08,57.19,57.01,57.16,422357.0,54.4189,54.5238,54.3522,54.4952,422357.0
2019-04-09 11:30:00,57.17,57.26,57.06,57.08,341509.0,54.5047,54.5905,54.3998,54.4189,341509.0
2019-04-09 12:00:00,57.08,57.21,57.03,57.13,361163.0,54.4189,54.5428,54.3712,54.4666,361163.0
2019-04-09 12:30:00,57.14,57.21,56.96,56.96,554103.0,54.4761,54.5428,54.3045,54.3045,554103.0
2019-04-09 13:00:00,56.96,57.08,56.87,57.04,437928.0,54.3045,54.4189,54.2187,54.3808,437928.0
2019-04-09 13:30:00,57.04,57.16,57.01,57.12,386495.0,54.3808,54.4952,54.3522,54.457,386495.0
2019-04-09 14:00:00,57.11,57.16,57.01,57.05,327652.0,54.4475,54.4952,54.3522,54.3903,327652.0
2019-04-09 14:30:00,57.05,57.06,56.85,56.93,473792.0,54.3903,54.3998,54.1996,54.2759,473792.0
2019-04-09 15:00:00,56.93,57.03,56.83,56.88,553684.0,54.2759,54.3712,54.1806,54.2282,553684.0
2019-04-09 15:30:00,56.87,57.06,56.78,56.97,1782895.0,54.2187,54.3998,54.1329,54.314,1782895.0
2019-04-10 09:30:00,58.97,58.97,57.64,57.79,2874351.0,56.2208,56.2208,54.9528,55.0958,2874351.0
2019-04-10 10:00:00,57.77,58.04,56.77,56.98,1905398.0,55.0767,55.3341,54.1233,54.3236,1905398.0
2019-04-10 10:30:00,56.97,57.45,56.91,57.34,1147159.0,54.314,54.7716,54.2568,54.6668,1147159.0
2019-04-10 11:00:00,57.34,57.68,57.22,57.38,917422.0,54.6668,54.9909,54.5524,54.7049,917422.0
2019-04-10 11:30:00,57.38,57.59,57.18,57.54,886054.0,54.7049,54.9051,54.5142,54.8575,886054.0
2019-04-10 12:00:00,57.55,57.89,57.43,57.88,761530.0,54.867,55.1911,54.7526,55.1816,761530.0
2019-04-10 12:30:00,57.88,57.97,57.5,57.62,614842.0,55.1816,55.2674,54.8193,54.9337,614842.0
2019-04-10 13:00:00,57.61,57.73,57.54,57.68,409346.0,54.9242,55.0386,54.8575,54.9909,409346.0
2019-04-10 13:30:00,57.68,57.88,57.63,57.87,278851.0,54.9909,55.1816,54.9433,55.1721,278851.0
2019-04-10 14:00:00,57.88,57.94,57.7,57.88,384644.0,55.1816,55.2388,55.01,55.1816,384644.0
2019-04-10 14:30:00,57.88,57.99,57.8,57.98,312802.0,55.1816,55.2865,55.1053,55.2769,312802.0
2019-04-10 15:00:00,57.98,58.14,57.97,58.04,608325.0,55.2769,55.4295,55.2674,55.3341,608325.0
2019-04-10 15:30:00,58.04,58.11,57.83,57.85,1224174.0,55.3341,55.4009,55.1339,55.153,1224174.0
2019-04-11 09:30:00,57.95,58.45,57.82,58.25,1147267.0,55.2483,55.725,55.1244,55.5344,1147267.0
2019-04-11 10:00:00,58.24,58.69,58.2,58.67,909953.0,55.5248,55.9538,55.4867,55.9348,909953.0
2019-04-11 10:30:00,58.68,58.84,58.62,58.68,604099.0,55.9443,56.0968,55.8871,55.9443,604099.0
2019-04-11 11:00:00,58.67,58.78,58.56,58.68,519559.0,55.9348,56.0396,55.8299,55.9443,519559.0
2019-04-11 11:30:00,58.69,58.74,58.36,58.68,602796.0,55.9538,56.0015,55.6392,55.9443,602796.0
2019-04-11 12:00:00,58.68,58.73,58.56,58.69,350496.0,55.9443,55.992,55.8299,55.9538,350496.0
2019-04-11 12:30:00,58.68,58.74,58.55,58.72,257874.0,55.9443,56.0015,55.8204,55.9824,257874.0
2019-04-11 13:00:00,58.71,58.75,58.61,58.67,214432.0,55.9729,56.011,55.8776,55.9348,214432.0
2019-04-11 13:30:00,58.66,58.72,58.61,58.63,194171.0,55.9252,55.9824,55.8776,55.8966,194171.0
2019-04-11 14:00:00,58.64,58.66,58.44,58.51,267459.0,55.9062,55.9252,55.7155,55.7822,267459.0
2019-04-11 14:30:00,58.51,58.51,58.28,58.4,372018.0,55.7822,55.7822,55.563,55.6774,372018.0
2019-04-11 15:00:00,58.39,58.47,58.33,58.37,548741.0,55.6678,55.7441,55.6106,55.6488,548741.0
2019-04-11 15:30:00,58.37,58.46,58.32,58.41,1187240.0,55.6488,55.7346,55.6011,55.6869,1187240.0
2019-04-12 09:30:00,58.83,58.84,58.01,58.41,1113064.0,56.0873,56.0968,55.3055,55.6869,1113064.0
2019-04-12 10:00:00,58.42,58.46,57.92,58.03,712472.0,55.6964,55.7346,55.2197,55.3246,712472.0
2019-04-12 10:30:00,58.03,58.09,57.66,57.67,568691.0,55.3246,55.3818,54.9719,54.9814,568691.0
2019-04-12 11:00:00,57.67,57.83,57.55,57.71,753990.0,54.9814,55.1339,54.867,55.0195,753990.0
2019-04-12 11:30:00,57.72,57.96,57.71,57.93,383862.0,55.0291,55.2579,55.0195,55.2293,383862.0
2019-04-12 12:00:00,57.92,57.99,57.75,57.8,253263.0,55.2197,55.2865,55.0577,55.1053,253263.0
2019-04-12 12:30:00,57.8,57.94,57.8,57.91,135299.0,55.1053,55.2388,55.1053,55.2102,135299.0
2019-04-12 13:00:00,57.92,57.94,57.74,57.79,244671.0,55.2197,55.2388,55.0481,55.0958,244671.0
2019-04-12 13:30:00,57.79,57.84,57.6,57.7,253571.0,55.0958,55.1435,54.9147,55.01,253571.0
2019-04-12 14:00:00,57.71,57.82,57.68,57.78,275910.0,55.0195,55.1244,54.9909,55.0863,275910.0
2019-04-12 14:30:00,57.78,57.99,57.77,57.96,285521.0,55.0863,55.2865,55.0767,55.2579,285521.0
2019-04-12 15:00:00,57.96,58.01,57.81,57.94,372616.0,55.2579,55.3055,55.1149,55.2388,372616.0
2019-04-12 15:30:00,57.94,58.06,57.82,58.04,1044483.0,55.2388,55.3532,55.1244,55.3341,1044483.0
2019-04-15 09:30:00,58.0,58.03,57.56,57.92,632364.0,55.296,55.3246,54.8765,55.2197,632364.0
2019-04-15 10:00:00,57.92,58.11,57.84,57.95,265000.0,55.2197,55.4009,55.1435,55.2483,265000.0
2019-04-15 10:30:00,57.95,57.96,57.64,57.74,304408.0,55.2483,55.2579,54.9528,55.0481,304408.0
2019-04-15 11:00:00,57.74,57.86,57.64,57.73,211961.0,55.0481,55.1625,54.9528,55.0386,211961.0
2019-04-15 11:30:00,57.73,57.73,57.53,57.62,221482.0,55.0386,55.0386,54.8479,54.9337,221482.0
2019-04-15 12:00:00,57.62,57.63,57.41,57.48,297985.0,54.9337,54.9433,54.7335,54.8002,297985.0
2019-04-15 12:30:00,57.49,57.6,57.46,57.51,220724.0,54.8098,54.9147,54.7812,54.8288,220724.0
2019-04-15 13:00:00,57.51,57.66,57.51,57.63,243060.0,54.8288,54.9719,54.8288,54.9433,243060.0
2019-04-15 13:30:00,57.62,57.67,57.59,57.66,188776.0,54.9337,54.9814,54.9051,54.9719,188776.0
2019-04-15 14:00:00,57.67,57.7,57.51,57.58,313281.0,54.9814,55.01,54.8288,54.8956,313281.0
2019-04-15 14:30:00,57.58,57.61,57.53,57.56,194491.0,54.8956,54.9242,54.8479,54.8765,194491.0
2019-04-15 15:00:00,57.57,57.6,57.39,57.47,426118.0,54.8861,54.9147,54.7144,54.7907,426118.0
2019-04-15 15:30:00,57.47,57.47,57.37,57.45,976082.0,54.7907,54.7907,54.6954,54.7716,976082.0
2019-04-16 09:30:00,57.66,57.96,57.65,57.78,483469.0,54.9719,55.2579,54.9623,55.0863,483469.0
2019-04-16 10:00:00,57.78,57.89,57.66,57.82,238400.0,55.0863,55.1911,54.9719,55.1244,238400.0
2019-04-16 10:30:00,57.82,58.0,57.8,57.93,209892.0,55.1244,55.296,55.1053,55.2293,209892.0
2019-04-16 11:00:00,57.93,58.09,57.92,57.97,171295.0,55.2293,55.3818,55.2197,55.2674,171295.0
2019-04-16 11:30:00,57.98,58.02,57.89,57.9,177357.0,55.2769,55.3151,55.1911,55.2007,177357.0
2019-04-16 12:00:00,57.9,57.91,57.65,57.72,345709.0,55.2007,55.2102,54.9623,55.0291,345709.0
2019-04-16 12:30:00,57.72,57.82,57.69,57.76,134898.0,55.0291,55.1244,55.0005,55.0672,134898.0
2019-04-16 13:00:00,57.76,57.81,57.67,57.8,81764.0,55.0672,55.1149,54.9814,55.1053,81764.0
2019-04-16 13:30:00,57.79,57.93,57.77,57.9,150864.0,55.0958,55.2293,55.0767,55.2007,150864.0
2019-04-16 14:00:00,57.9,57.94,57.84,57.92,137725.0,55.2007,55.2388,55.1435,55.2197,137725.0
2019-04-16 14:30:00,57.93,58.1,57.89,57.95,240606.0,55.2293,55.3913,55.1911,55.2483,240606.0
2019-04-16 15:00:00,57.95,58.07,57.94,58.07,212643.0,55.2483,55.3627,55.2388,55.3627,212643.0
2019-04-16 15:30:00,58.07,58.12,57.96,58.09,566741.0,55.3627,55.4104,55.2579,55.3818,566741.0
2019-04-17 09:30:00,58.85,58.99,58.37,58.7,697163.0,56.1064,56.2399,55.6488,55.9634,697163.0
2019-04-17 10:00:00,58.68,58.7,58.09,58.38,268082.0,55.9443,55.9634,55.3818,55.6583,268082.0
2019-04-17 10:30:00,58.38,58.72,58.36,58.45,407331.0,55.6583,55.9824,55.6392,55.725,407331.0
2019-04-17 11:00:00,58.44,58.52,58.38,58.4,189243.0,55.7155,55.7918,55.6583,55.6774,189243.0
2019-04-17 11:30:00,58.39,58.49,58.34,58.45,164881.0,55.6678,55.7632,55.6202,55.725,164881.0
2019-04-17 12:00:00,58.44,58.53,58.33,58.51,199129.0,55.7155,55.8013,55.6106,55.7822,199129.0
2019-04-17 12:30:00,58.51,58.66,58.51,58.57,190293.0,55.7822,55.9252,55.7822,55.8394,190293.0
2019-04-17 13:00:00,58.58,58.81,58.54,58.69,322896.0,55.849,56.0682,55.8108,55.9538,322896.0
2019-04-17 13:30:00,58.69,58.7,58.55,58.65,214006.0,55.9538,55.9634,55.8204,55.9157,214006.0
2019-04-17 14:00:00,58.65,58.8,58.48,58.5,343683.0,55.9157,56.0587,55.7536,55.7727,343683.0
2019-04-17 14:30:00,58.51,58.54,58.3,58.35,219346.0,55.7822,55.8108,55.582,55.6297,219346.0
2019-04-17 15:00:00,58.35,58.42,58.27,58.31,170402.0,55.6297,55.6964,55.5534,55.5916,170402.0
2019-04-17 15:30:00,58.32,58.53,58.29,58.43,627828.0,55.6011,55.8013,55.5725,55.706,627828.0
2019-04-18 09:30:00,58.5,58.58,58.13,58.5,563860.0,55.7727,55.849,55.4199,55.7727,563860.0
2019-04-18 10:00:00,58.51,58.53,58.2,58.26,255573.0,55.7822,55.8013,55.4867,55.5439,255573.0
2019-04-18 10:30:00,58.25,58.29,58.02,58.19,193179.0,55.5344,55.5725,55.3151,55.4771,193179.0
2019-04-18 11:00:00,58.2,58.35,58.15,58.18,93655.0,55.4867,55.6297,55.439,55.4676,93655.0
2019-04-18 11:30:00,58.19,58.35,58.16,58.3,162257.0,55.4771,55.6297,55.4485,55.582,162257.0
2019-04-18 12:00:00,58.3,58.41,58.26,58.35,138618.0,55.582,55.6869,55.5439,55.6297,138618.0
2019-04-18 12:30:00,58.35,58.42,58.21,58.23,154224.0,55.6297,55.6964,55.4962,55.5153,154224.0
2019-04-18 13:00:00,58.23,58.33,58.16,58.32,117484.0,55.5153,55.6106,55.4485,55.6011,117484.0
2019-04-18 13:30:00,58.32,58.44,58.28,58.44,119739.0,55.6011,55.7155,55.563,55.7155,119739.0
2019-04-18 14:00:00,58.44,58.44,58.31,58.36,192424.0,55.7155,55.7155,55.5916,55.6392,192424.0
2019-04-18 14:30:00,58.36,58.42,58.28,58.3,197136.0,55.6392,55.6964,55.563,55.582,197136.0
2019-04-18 15:00:00,58.3,58.33,58.16,58.19,300495.0,55.582,55.6106,55.4485,55.4771,300495.0
2019-04-18 15:30:00,58.19,58.21,58.09,58.16,766379.0,55.4771,55.4962,55.3818,55.4485,766379.0
2019-04-22 09:30:00,57.79,57.94,57.43,57.64,708126.0,55.0958,55.2388,54.7526,54.9528,708126.0
2019-04-22 10:00:00,57.64,57.69,57.28,57.36,500572.0,54.9528,55.0005,54.6096,54.6858,500572.0
2019-04-22 10:30:00,57.36,57.76,57.35,57.61,485686.0,54.6858,55.0672,54.6763,54.9242,485686.0
2019-04-22 11:00:00,57.61,57.89,57.55,57.83,236384.0,54.9242,55.1911,54.867,55.1339,236384.0
2019-04-22 11:30:00,57.83,57.91,57.8,57.88,112227.0,55.1339,55.2102,55.1053,55.1816,112227.0
2019-04-22 12:00:00,57.88,57.9,57.78,57.88,90586.0,55.1816,55.2007,55.0863,55.1816,90586.0
2019-04-22 12:30:00,57.88,57.89,57.82,57.85,97558.0,55.1816,55.1911,55.1244,55.153,97558.0
2019-04-22 13:00:00,57.85,57.87,57.81,57.86,115512.0,55.153,55.1721,55.1149,55.1625,115512.0
2019-04-22 13:30:00,57.86,57.97,57.78,57.82,295841.0,55.1625,55.2674,55.0863,55.1244,295841.0
2019-04-22 14:00:00,57.81,57.87,57.74,57.82,137640.0,55.1149,55.1721,55.0481,55.1244,137640.0
2019-04-22 14:30:00,57.82,57.82,57.69,57.76,115775.0,55.1244,55.1244,55.0005,55.0672,115775.0
2019-04-22 15:00:00,57.76,57.8,57.69,57.77,152048.0,55.0672,55.1053,55.0005,55.0767,152048.0
2019-04-22 15:30:00,57.77,57.79,57.68,57.75,424492.0,55.0767,55.0958,54.9909,55.0577,424492.0
2019-04-23 09:30:00,57.66,58.08,57.66,57.97,441773.0,54.9719,55.3723,54.9719,55.2674,441773.0
2019-04-23 10:00:00,57.98,58.37,57.98,58.1,459689.0,55.2769,55.6488,55.2769,55.3913,459689.0
2019-04-23 10:30:00,58.1,58.13,57.85,57.89,205084.0,55.3913,55.4199,55.153,55.1911,205084.0
2019-04-23 11:00:00,57.89,58.04,57.77,57.88,347673.0,55.1911,55.3341,55.0767,55.1816,347673.0
2019-04-23 11:30:00,57.88,58.06,57.84,58.03,196610.0,55.1816,55.3532,55.1435,55.3246,196610.0
2019-04-23 12:00:00,58.05,58.14,57.99,58.08,166080.0,55.3437,55.4295,55.2865,55.3723,166080.0
2019-04-23 12:30:00,58.08,58.17,58.05,58.16,185168.0,55.3723,55.4581,55.3437,55.4485,185168.0
2019-04-23 13:00:00,58.16,58.19,58.11,58.17,101056.0,55.4485,55.4771,55.4009,55.4581,101056.0
2019-04-23 13:30:00,58.17,58.31,58.13,58.25,223922.0,55.4581,55.5916,55.4199,55.5344,223922.0
2019-04-23 14:00:00,58.25,58.33,58.22,58.33,156875.0,55.5344,55.6106,55.5057,55.6106,156875.0
2019-04-23 14:30:00,58.33,58.41,58.24,58.35,236120.0,55.6106,55.6869,55.5248,55.6297,236120.0
2019-04-23 15:00:00,58.34,58.41,58.25,58.3,174190.0,55.6202,55.6869,55.5344,55.582,174190.0
2019-04-23 15:30:00,58.3,58.3,58.19,58.23,589870.0,55.582,55.582,55.4771,55.5153,589870.0
2019-04-24 09:30:00,58.24,58.39,57.8,58.27,293089.0,55.5248,55.6678,55.1053,55.5534,293089.0
2019-04-24 10:00:00,58.26,58.43,58.21,58.39,119276.0,55.5439,55.706,55.4962,55.6678,119276.0
2019-04-24 10:30:00,58.38,58.53,58.34,58.44,179020.0,55.6583,55.8013,55.6202,55.7155,179020.0
2019-04-24 11:00:00,58.45,58.47,58.08,58.21,314710.0,55.725,55.7441,55.3723,55.4962,314710.0
2019-04-24 11:30:00,58.21,58.24,58.08,58.11,114334.0,55.4962,55.5248,55.3723,55.4009,114334.0
2019-04-24 12:00:00,58.12,58.18,58.04,58.17,93604.0,55.4104,55.4676,55.3341,55.4581,93604.0
2019-04-24 12:30:00,58.17,58.19,57.98,58.03,132178.0,55.4581,55.4771,55.2769,55.3246,132178.0
2019-04-24 13:00:00,58.03,58.11,57.94,58.07,76518.0,55.3246,55.4009,55.2388,55.3627,76518.0
2019-04-24 13:30:00,58.06,58.18,58.03,58.04,157511.0,55.3532,55.4676,55.3246,55.3341,157511.0
2019-04-24 14:00:00,58.04,58.19,58.03,58.13,100884.0,55.3341,55.4771,55.3246,55.4199,100884.0
2019-04-24 14:30:00,58.13,58.19,58.1,58.14,113742.0,55.4199,55.4771,55.3913,55.4295,113742.0
2019-04-24 15:00:00,58.14,58.24,58.06,58.09,259858.0,55.4295,55.5248,55.3532,55.3818,259858.0
2019-04-24 15:30:00,58.1,58.14,57.84,57.86,496821.0,55.3913,55.4295,55.1435,55.1625,496821.0
2019-04-25 09:30:00,57.84,58.48,57.41,57.95,826767.0,55.1435,55.7536,54.7335,55.2483,826767.0
2019-04-25 10:00:00,57.96,58.03,57.61,57.63,192188.0,55.2579,55.3246,54.9242,54.9433,192188.0
2019-04-25 10:30:00,57.63,57.68,57.44,57.66,265450.0,54.9433,54.9909,54.7621,54.9719,265450.0
2019-04-25 11:00:00,57.66,57.73,57.46,57.67,230917.0,54.9719,55.0386,54.7812,54.9814,230917.0
2019-04-25 11:30:00,57.68,57.85,57.65,57.72,169942.0,54.9909,55.153,54.9623,55.0291,169942.0
2019-04-25 12:00:00,57.73,57.73,57.45,57.47,190873.0,55.0386,55.0386,54.7716,54.7907,190873.0
2019-04-25 12:30:00,57.48,57.52,57.36,57.43,166243.0,54.8002,54.8384,54.6858,54.7526,166243.0
2019-04-25 13:00:00,57.44,57.46,57.3,57.38,150006.0,54.7621,54.7812,54.6286,54.7049,150006.0
2019-04-25 13:30:00,57.37,57.38,57.07,57.14,219921.0,54.6954,54.7049,54.4094,54.4761,219921.0
2019-04-25 14:00:00,57.14,57.23,57.07,57.1,286615.0,54.4761,54.5619,54.4094,54.438,286615.0
2019-04-25 14:30:00,57.1,57.18,56.78,56.8,421704.0,54.438,54.5142,54.1329,54.1519,421704.0
2019-04-25 15:00:00,56.8,56.81,56.38,56.64,593971.0,54.1519,54.1615,53.7515,53.9994,593971.0
2019-04-25 15:30:00,56.66,56.86,56.64,56.7,742849.0,54.0185,54.2092,53.9994,54.0566,742849.0
2019-04-26 09:30:00,56.56,57.09,56.48,56.9,485414.0,53.9231,54.4284,53.8469,54.2473,485414.0
2019-04-26 10:00:00,56.9,57.08,56.69,57.0,383544.0,54.2473,54.4189,54.0471,54.3426,383544.0
2019-04-26 10:30:00,57.0,57.01,56.9,56.93,142437.0,54.3426,54.3522,54.2473,54.2759,142437.0
2019-04-26 11:00:00,56.93,57.31,56.93,57.23,204522.0,54.2759,54.6382,54.2759,54.5619,204522.0
2019-04-26 11:30:00,57.23,57.4,57.16,57.31,171254.0,54.5619,54.724,54.4952,54.6382,171254.0
2019-04-26 12:00:00,57.3,57.47,57.27,57.35,136164.0,54.6286,54.7907,54.6,54.6763,136164.0
2019-04-26 12:30:00,57.35,57.41,57.27,57.32,125679.0,54.6763,54.7335,54.6,54.6477,125679.0
2019-04-26 13:00:00,57.31,57.42,57.28,57.4,100668.0,54.6382,54.743,54.6096,54.724,100668.0
2019-04-26 13:30:00,57.39,57.44,57.32,57.33,89121.0,54.7144,54.7621,54.6477,54.6572,89121.0
2019-04-26 14:00:00,57.34,57.34,57.21,57.28,108051.0,54.6668,54.6668,54.5428,54.6096,108051.0
2019-04-26 14:30:00,57.28,57.28,57.18,57.21,113115.0,54.6096,54.6096,54.5142,54.5428,113115.0
2019-04-26 15:00:00,57.21,57.3,57.18,57.23,150239.0,54.5428,54.6286,54.5142,54.5619,150239.0
2019-04-26 15:30:00,57.23,57.25,57.1,57.12,510774.0,54.5619,54.581,54.438,54.457,510774.0
2019-04-29 09:30:00,57.3,57.78,57.05,57.65,473435.0,54.6286,55.0863,54.3903,54.9623,473435.0
2019-04-29 10:00:00,57.65,57.72,57.52,57.59,191072.0,54.9623,55.0291,54.8384,54.9051,191072.0
2019-04-29 10:30:00,57.59,57.9,57.55,57.81,182384.0,54.9051,55.2007,54.867,55.1149,182384.0
2019-04-29 11:00:00,57.77,57.77,57.6,57.63,89427.0,55.0767,55.0767,54.9147,54.9433,89427.0
2019-04-29 11:30:00,57.63,57.64,57.49,57.54,158114.0,54.9433,54.9528,54.8098,54.8575,158114.0
2019-04-29 12:00:00,57.54,57.64,57.51,57.63,109020.0,54.8575,54.9528,54.8288,54.9433,109020.0
2019-04-29 12:30:00,57.63,57.76,57.61,57.75,99436.0,54.9433,55.0672,54.9242,55.0577,99436.0
2019-04-29 13:00:00,57.75,57.81,57.65,57.69,159517.0,55.0577,55.1149,54.9623,55.0005,159517.0
2019-04-29 13:30:00,57.69,57.72,57.6,57.71,88578.0,55.0005,55.0291,54.9147,55.0195,88578.0
2019-04-29 14:00:00,57.71,57.78,57.65,57.78,117846.0,55.0195,55.0863,54.9623,55.0863,117846.0
2019-04-29 14:30:00,57.77,57.83,57.7,57.8,112328.0,55.0767,55.1339,55.01,55.1053,112328.0
2019-04-29 15:00:00,57.81,57.87,57.76,57.82,107598.0,55.1149,55.1721,55.0672,55.1244,107598.0
2019-04-29 15:30:00,57.82,57.86,57.72,57.73,361118.0,55.1244,55.1625,55.0291,55.0386,361118.0
2019-04-30 09:30:00,57.82,58.32,57.77,57.94,536103.0,55.1244,55.6011,55.0767,55.2388,536103.0
2019-04-30 10:00:00,57.95,58.02,57.79,57.79,170280.0,55.2483,55.3151,55.0958,55.0958,170280.0
2019-04-30 10:30:00,57.8,57.98,57.8,57.91,106807.0,55.1053,55.2769,55.1053,55.2102,106807.0
2019-04-30 11:00:00,57.91,58.02,57.75,57.96,128615.0,55.2102,55.3151,55.0577,55.2579,128615.0
2019-04-30 11:30:00,57.96,58.17,57.96,58.12,118921.0,55.2579,55.4581,55.2579,55.4104,118921.0
2019-04-30 12:00:00,58.13,58.18,58.0,58.16,109065.0,55.4199,55.4676,55.296,55.4485,109065.0
2019-04-30 12:30:00,58.16,58.25,58.13,58.22,134575.0,55.4485,55.5344,55.4199,55.5057,134575.0
2019-04-30 13:00:00,58.22,58.35,58.21,58.23,166545.0,55.5057,55.6297,55.4962,55.5153,166545.0
2019-04-30 13:30:00,58.24,58.52,58.21,58.5,187360.0,55.5248,55.7918,55.4962,55.7727,187360.0
2019-04-30 14:00:00,58.5,58.55,58.44,58.55,142156.0,55.7727,55.8204,55.7155,55.8204,142156.0
2019-04-30 14:30:00,58.55,58.57,58.46,58.48,150805.0,55.8204,55.8394,55.7346,55.7536,150805.0
2019-04-30 15:00:00,58.49,58.53,58.35,58.38,184646.0,55.7632,55.8013,55.6297,55.6583,184646.0
2019-04-30 15:30:00,58.38,58.46,58.23,58.27,826330.0,55.6583,55.7346,55.5153,55.5534,826330.0
2019-05-01 09:30:00,58.2,58.51,57.85,57.96,556812.0,55.8263,56.1237,55.4906,55.5961,556812.0
2019-05-01 10:00:00,57.95,57.95,57.37,57.4,254625.0,55.5865,55.5865,55.0302,55.0589,254625.0
2019-05-01 10:30:00,57.4,57.71,57.39,57.69,164375.0,55.0589,55.3563,55.0494,55.3371,164375.0
2019-05-01 11:00:00,57.67,57.87,57.63,57.71,178878.0,55.3179,55.5098,55.2796,55.3563,178878.0
2019-05-01 11:30:00,57.71,57.74,57.61,57.71,167919.0,55.3563,55.3851,55.2604,55.3563,167919.0
2019-05-01 12:00:00,57.72,57.85,57.63,57.72,160335.0,55.3659,55.4906,55.2796,55.3659,160335.0
2019-05-01 12:30:00,57.71,57.71,57.59,57.71,104417.0,55.3563,55.3563,55.2412,55.3563,104417.0
2019-05-01 13:00:00,57.71,57.77,57.58,57.67,227480.0,55.3563,55.4139,55.2316,55.3179,227480.0
2019-05-01 13:30:00,57.67,57.82,57.65,57.81,156172.0,55.3179,55.4618,55.2987,55.4522,156172.0
2019-05-01 14:00:00,57.82,57.98,57.75,57.97,237290.0,55.4618,55.6153,55.3947,55.6057,237290.0
2019-05-01 14:30:00,57.97,58.02,57.61,57.62,306427.0,55.6057,55.6537,55.2604,55.27,306427.0
2019-05-01 15:00:00,57.6,57.63,57.41,57.43,239791.0,55.2508,55.2796,55.0685,55.0877,239791.0
2019-05-01 15:30:00,57.43,57.43,57.1,57.16,846386.0,55.0877,55.0877,54.7712,54.8287,846386.0
2019-05-02 09:30:00,57.32,58.08,57.25,57.95,460476.0,54.9822,55.7112,54.9151,55.5865,460476.0
2019-05-02 10:00:00,57.94,58.08,57.91,57.94,166520.0,55.5769,55.7112,55.5481,55.5769,166520.0
2019-05-02 10:30:00,57.94,58.06,57.88,57.91,180897.0,55.5769,55.692,55.5194,55.5481,180897.0
2019-05-02 11:00:00,57.91,58.08,57.71,57.72,146322.0,55.5481,55.7112,55.3563,55.3659,146322.0
2019-05-02 11:30:00,57.72,57.85,57.52,57.61,241089.0,55.3659,55.4906,55.1741,55.2604,241089.0
2019-05-02 12:00:00,57.61,57.67,57.51,57.6,121530.0,55.2604,55.3179,55.1645,55.2508,121530.0
2019-05-02 12:30:00,57.6,57.73,57.55,57.66,85231.0,55.2508,55.3755,55.2028,55.3083,85231.0
2019-05-02 13:00:00,57.64,57.92,57.58,57.84,157498.0,55.2892,55.5577,55.2316,55.481,157498.0
2019-05-02 13:30:00,57.82,57.89,57.72,57.75,76375.0,55.4618,55.529,55.3659,55.3947,76375.0
2019-05-02 14:00:00,57.75,57.87,57.7,57.77,103896.0,55.3947,55.5098,55.3467,55.4139,103896.0
2019-05-02 14:30:00,57.76,57.8,57.53,57.6,112033.0,55.4043,55.4426,55.1836,55.2508,112033.0
2019-05-02 15:00:00,57.59,57.82,57.58,57.77,121887.0,55.2412,55.4618,55.2316,55.4139,121887.0
2019-05-02 15:30:00,57.77,57.8,57.65,57.67,514109.0,55.4139,55.4426,55.2987,55.3179,514109.0
2019-05-03 09:30:00,57.73,58.09,57.73,58.03,301704.0,55.3755,55.7208,55.3755,55.6632,301704.0
2019-05-03 10:00:00,58.02,58.02,57.55,57.56,190175.0,55.6537,55.6537,55.2028,55.2124,190175.0
2019-05-03 10:30:00,57.56,57.69,57.52,57.63,129574.0,55.2124,55.3371,55.1741,55.2796,129574.0
2019-05-03 11:00:00,57.64,57.86,57.6,57.85,194892.0,55.2892,55.5002,55.2508,55.4906,194892.0
2019-05-03 11:30:00,57.86,57.95,57.77,57.86,154315.0,55.5002,55.5865,55.4139,55.5002,154315.0
2019-05-03 12:00:00,57.86,58.05,57.82,58.03,227350.0,55.5002,55.6824,55.4618,55.6632,227350.0
2019-05-03 12:30:00,58.04,58.11,57.98,58.03,142771.0,55.6728,55.74,55.6153,55.6632,142771.0
2019-05-03 13:00:00,58.02,58.14,57.93,58.01,141737.0,55.6537,55.7688,55.5673,55.6441,141737.0
2019-05-03 13:30:00,58.02,58.09,57.95,57.98,85658.0,55.6537,55.7208,55.5865,55.6153,85658.0
2019-05-03 14:00:00,57.97,57.97,57.89,57.93,78891.0,55.6057,55.6057,55.529,55.5673,78891.0
2019-05-03 14:30:00,57.93,58.0,57.86,57.95,99554.0,55.5673,55.6345,55.5002,55.5865,99554.0
2019-05-03 15:00:00,57.95,58.01,57.87,57.89,189219.0,55.5865,55.6441,55.5098,55.529,189219.0
2019-05-03 15:30:00,57.89,57.97,57.8,57.82,772844.0,55.529,55.6057,55.4426,55.4618,772844.0
2019-05-06 09:30:00,56.98,57.39,56.74,57.18,513160.0,54.6561,55.0494,54.4259,54.8479,513160.0
2019-05-06 10:00:00,57.18,57.61,57.13,57.44,257348.0,54.8479,55.2604,54.8,55.0973,257348.0
2019-05-06 10:30:00,57.44,57.68,57.41,57.68,143311.0,55.0973,55.3275,55.0685,55.3275,143311.0
2019-05-06 11:00:00,57.67,57.96,57.66,57.96,137222.0,55.3179,55.5961,55.3083,55.5961,137222.0
2019-05-06 11:30:00,57.96,57.97,57.74,57.77,142452.0,55.5961,55.6057,55.3851,55.4139,142452.0
2019-05-06 12:00:00,57.77,57.82,57.7,57.75,88904.0,55.4139,55.4618,55.3467,55.3947,88904.0
2019-05-06 12:30:00,57.75,57.89,57.68,57.68,146918.0,55.3947,55.529,55.3275,55.3275,146918.0
2019-05-06 13:00:00,57.69,57.86,57.64,57.83,96990.0,55.3371,55.5002,55.2892,55.4714,96990.0
2019-05-06 13:30:00,57.83,57.88,57.72,57.77,113574.0,55.4714,55.5194,55.3659,55.4139,113574.0
2019-05-06 14:00:00,57.76,57.81,57.69,57.77,122142.0,55.4043,55.4522,55.3371,55.4139,122142.0
2019-05-06 14:30:00,57.77,57.79,57.66,57.69,180766.0,55.4139,55.433,55.3083,55.3371,180766.0
2019-05-06 15:00:00,57.71,57.77,57.62,57.63,219544.0,55.3563,55.4139,55.27,55.2796,219544.0
2019-05-06 15:30:00,57.63,57.83,57.55,57.76,528017.0,55.2796,55.4714,55.2028,55.4043,528017.0
2019-05-07 09:30:00,57.25,57.5,56.97,57.32,422845.0,54.9151,55.1549,54.6465,54.9822,422845.0
2019-05-07 10:00:00,57.3,57.32,56.83,57.21,336171.0,54.963,54.9822,54.5122,54.8767,336171.0
2019-05-07 10:30:00,57.22,57.29,56.93,57.01,219239.0,54.8863,54.9534,54.6081,54.6849,219239.0
2019-05-07 11:00:00,57.0,57.04,56.87,56.99,157651.0,54.6753,54.7136,54.5506,54.6657,157651.0
2019-05-07 11:30:00,56.99,57.04,56.64,56.71,310224.0,54.6657,54.7136,54.3299,54.3971,310224.0
2019-05-07 12:00:00,56.71,56.83,56.62,56.82,203711.0,54.3971,54.5122,54.3108,54.5026,203711.0
2019-05-07 12:30:00,56.83,56.88,56.68,56.68,109747.0,54.5122,54.5602,54.3683,54.3683,109747.0
2019-05-07 13:00:00,56.68,56.69,56.37,56.44,202953.0,54.3683,54.3779,54.071,54.1381,202953.0
2019-05-07 13:30:00,56.43,56.63,56.33,56.58,185905.0,54.1285,54.3203,54.0326,54.2724,185905.0
2019-05-07 14:00:00,56.57,56.64,56.44,56.45,165699.0,54.2628,54.3299,54.1381,54.1477,165699.0
2019-05-07 14:30:00,56.46,56.59,56.33,56.54,180789.0,54.1573,54.282,54.0326,54.234,180789.0
2019-05-07 15:00:00,56.54,56.6,56.39,56.49,232772.0,54.234,54.2916,54.0901,54.1861,232772.0
2019-05-07 15:30:00,56.5,57.18,56.43,57.17,996697.0,54.1957,54.8479,54.1285,54.8383,996697.0
2019-05-08 09:30:00,56.77,56.97,56.51,56.64,324525.0,54.4546,54.6465,54.2052,54.3299,324525.0
2019-05-08 10:00:00,56.65,56.72,56.18,56.22,530907.0,54.3395,54.4067,53.8887,53.9271,530907.0
2019-05-08 10:30:00,56.23,56.93,56.2,56.92,489861.0,53.9367,54.6081,53.9079,54.5985,489861.0
2019-05-08 11:00:00,56.92,57.08,56.83,56.85,202431.0,54.5985,54.752,54.5122,54.5314,202431.0
2019-05-08 11:30:00,56.86,56.95,56.73,56.89,111875.0,54.541,54.6273,54.4163,54.5697,111875.0
2019-05-08 12:00:00,56.89,56.9,56.74,56.85,99606.0,54.5697,54.5793,54.4259,54.5314,99606.0
2019-05-08 12:30:00,56.84,56.92,56.76,56.92,104216.0,54.5218,54.5985,54.445,54.5985,104216.0
2019-05-08 13:00:00,56.93,56.94,56.81,56.85,57194.0,54.6081,54.6177,54.493,54.5314,57194.0
2019-05-08 13:30:00,56.84,56.85,56.72,56.81,143175.0,54.5218,54.5314,54.4067,54.493,143175.0
2019-05-08 14:00:00,56.82,56.83,56.68,56.76,110492.0,54.5026,54.5122,54.3683,54.445,110492.0
2019-05-08 14:30:00,56.76,56.81,56.64,56.73,125560.0,54.445,54.493,54.3299,54.4163,125560.0
2019-05-08 15:00:00,56.73,56.82,56.73,56.75,193540.0,54.4163,54.5026,54.4163,54.4355,193540.0
2019-05-08 15:30:00,56.75,56.77,56.43,56.44,414381.0,54.4355,54.4546,54.1285,54.1381,414381.0
2019-05-09 09:30:00,56.14,56.3,56.05,56.25,374481.0,53.8503,54.0038,53.764,53.9558,374481.0
2019-05-09 10:00:00,56.26,56.29,55.8,55.92,471299.0,53.9654,53.9942,53.5242,53.6393,471299.0
2019-05-09 10:30:00,55.91,56.14,55.82,55.94,203703.0,53.6297,53.8503,53.5434,53.6585,203703.0
2019-05-09 11:00:00,55.94,56.0,55.69,55.77,327771.0,53.6585,53.716,53.4187,53.4954,327771.0
2019-05-09 11:30:00,55.77,56.01,55.77,55.93,158216.0,53.4954,53.7256,53.4954,53.6489,158216.0
2019-05-09 12:00:00,55.94,56.06,55.8,56.0,179040.0,53.6585,53.7736,53.5242,53.716,179040.0
2019-05-09 12:30:00,56.02,56.62,56.01,56.31,276527.0,53.7352,54.3108,53.7256,54.0134,276527.0
2019-05-09 13:00:00,56.3,56.57,56.28,56.49,234429.0,54.0038,54.2628,53.9846,54.1861,234429.0
2019-05-09 13:30:00,56.49,56.73,56.43,56.67,174766.0,54.1861,54.4163,54.1285,54.3587,174766.0
2019-05-09 14:00:00,56.68,56.72,56.47,56.56,191584.0,54.3683,54.4067,54.1669,54.2532,191584.0
2019-05-09 14:30:00,56.56,56.66,56.37,56.37,169469.0,54.2532,54.3491,54.071,54.071,169469.0
2019-05-09 15:00:00,56.37,56.41,56.21,56.41,224712.0,54.071,54.1093,53.9175,54.1093,224712.0
2019-05-09 15:30:00,56.41,56.65,56.4,56.58,656718.0,54.1093,54.3395,54.0997,54.2724,656718.0
2019-05-10 09:30:00,56.25,56.48,55.91,56.05,153859.0,53.9558,54.1765,53.6297,53.764,153859.0
2019-05-10 10:00:00,56.05,56.06,55.57,55.61,206431.0,53.764,53.7736,53.3036,53.3419,206431.0
2019-05-10 10:30:00,55.61,55.62,55.07,55.21,337441.0,53.3419,53.3515,52.824,52.9583,337441.0
2019-05-10 11:00:00,55.21,55.53,55.06,55.36,277978.0,52.9583,53.2652,52.8144,53.1021,277978.0
2019-05-10 11:30:00,55.36,55.54,55.27,55.45,202468.0,53.1021,53.2748,53.0158,53.1885,202468.0
2019-05-10 12:00:00,55.45,55.82,55.42,55.79,161640.0,53.1885,53.5434,53.1597,53.5146,161640.0
2019-05-10 12:30:00,55.79,55.93,55.72,55.85,119812.0,53.5146,53.6489,53.4475,53.5722,119812.0
2019-05-10 13:00:00,55.86,56.22,55.83,56.12,203196.0,53.5818,53.9271,53.553,53.8311,203196.0
2019-05-10 13:30:00,56.12,56.31,56.05,56.23,156697.0,53.8311,54.0134,53.764,53.9367,156697.0
2019-05-10 14:00:00,56.23,56.31,56.06,56.15,102653.0,53.9367,54.0134,53.7736,53.8599,102653.0
2019-05-10 14:30:00,56.15,56.41,56.15,56.34,108807.0,53.8599,54.1093,53.8599,54.0422,108807.0
2019-05-10 15:00:00,56.34,56.87,56.34,56.82,278796.0,54.0422,54.5506,54.0422,54.5026,278796.0
2019-05-10 15:30:00,56.82,56.82,56.38,56.62,648487.0,54.5026,54.5026,54.0805,54.3108,648487.0
2019-05-13 09:30:00,55.44,55.52,54.2,54.39,978305.0,53.1789,53.2556,51.9895,52.1717,978305.0
2019-05-13 10:00:00,54.37,54.6,54.07,54.55,326256.0,52.1525,52.3731,51.8648,52.3252,326256.0
2019-05-13 10:30:00,54.54,54.84,54.51,54.81,241731.0,52.3156,52.6034,52.2868,52.5746,241731.0
2019-05-13 11:00:00,54.82,54.9,54.51,54.72,171388.0,52.5842,52.6609,52.2868,52.4882,171388.0
2019-05-13 11:30:00,54.73,54.87,54.44,54.63,227709.0,52.4978,52.6321,52.2197,52.4019,227709.0
2019-05-13 12:00:00,54.62,54.7,54.28,54.37,150372.0,52.3923,52.4691,52.0662,52.1525,150372.0
2019-05-13 12:30:00,54.37,54.48,54.19,54.21,147471.0,52.1525,52.258,51.9799,51.999,147471.0
2019-05-13 13:00:00,54.22,54.31,54.14,54.28,149572.0,52.0086,52.095,51.9319,52.0662,149572.0
2019-05-13 13:30:00,54.26,54.55,54.26,54.42,175105.0,52.047,52.3252,52.047,52.2005,175105.0
2019-05-13 14:00:00,54.42,54.67,54.27,54.6,191423.0,52.2005,52.4403,52.0566,52.3731,191423.0
2019-05-13 14:30:00,54.6,54.83,54.51,54.66,144113.0,52.3731,52.5938,52.2868,52.4307,144113.0
2019-05-13 15:00:00,54.66,54.79,54.55,54.59,277151.0,52.4307,52.5554,52.3252,52.3635,277151.0
2019-05-13 15:30:00,54.58,54.82,54.49,54.8,712017.0,52.354,52.5842,52.2676,52.565,712017.0
2019-05-14 09:30:00,54.9,55.03,54.74,55.0,245405.0,52.6609,52.7856,52.5074,52.7568,245405.0
2019-05-14 10:00:00,55.01,55.17,54.88,55.05,205289.0,52.7664,52.9199,52.6417,52.8048,205289.0
2019-05-14 10:30:00,55.06,55.1,54.91,55.05,110943.0,52.8144,52.8527,52.6705,52.8048,110943.0
2019-05-14 11:00:00,55.06,55.34,54.97,55.27,168142.0,52.8144,53.083,52.7281,53.0158,168142.0
2019-05-14 11:30:00,55.27,55.4,55.27,55.3,133388.0,53.0158,53.1405,53.0158,53.0446,133388.0
2019-05-14 12:00:00,55.31,55.39,55.21,55.21,87236.0,53.0542,53.1309,52.9583,52.9583,87236.0
2019-05-14 12:30:00,55.21,55.38,55.2,55.32,90909.0,52.9583,53.1213,52.9487,53.0638,90909.0
2019-05-14 13:00:00,55.32,55.48,55.3,55.41,113641.0,53.0638,53.2173,53.0446,53.1501,113641.0
2019-05-14 13:30:00,55.42,55.58,55.41,55.53,76289.0,53.1597,53.3132,53.1501,53.2652,76289.0
2019-05-14 14:00:00,55.52,55.63,55.42,55.62,110407.0,53.2556,53.3611,53.1597,53.3515,110407.0
2019-05-14 14:30:00,55.61,55.62,55.37,55.42,85934.0,53.3419,53.3515,53.1117,53.1597,85934.0
2019-05-14 15:00:00,55.41,55.56,55.41,55.43,93504.0,53.1501,53.294,53.1501,53.1693,93504.0
2019-05-14 15:30:00,55.43,55.43,55.22,55.24,329893.0,53.1693,53.1693,52.9679,52.987,329893.0
2019-05-15 09:30:00,54.58,54.74,54.27,54.62,326295.0,52.354,52.5074,52.0566,52.3923,326295.0
2019-05-15 10:00:00,54.6,54.79,54.09,54.76,482135.0,52.3731,52.5554,51.8839,52.5266,482135.0
2019-05-15 10:30:00,54.76,55.17,54.68,55.01,240745.0,52.5266,52.9199,52.4499,52.7664,240745.0
2019-05-15 11:00:00,55.02,55.21,54.93,55.15,125226.0,52.776,52.9583,52.6897,52.9007,125226.0
2019-05-15 11:30:00,55.15,55.36,55.05,55.26,107103.0,52.9007,53.1021,52.8048,53.0062,107103.0
2019-05-15 12:00:00,55.26,55.37,55.04,55.06,94970.0,53.0062,53.1117,52.7952,52.8144,94970.0
2019-05-15 12:30:00,55.07,55.18,55.0,55.06,83294.0,52.824,52.9295,52.7568,52.8144,83294.0
2019-05-15 13:00:00,55.06,55.13,54.97,54.99,91035.0,52.8144,52.8815,52.7281,52.7472,91035.0
2019-05-15 13:30:00,55.0,55.19,54.99,55.11,97409.0,52.7568,52.9391,52.7472,52.8623,97409.0
2019-05-15 14:00:00,55.11,55.19,55.08,55.15,83276.0,52.8623,52.9391,52.8336,52.9007,83276.0
2019-05-15 14:30:00,55.15,55.17,55.04,55.11,83616.0,52.9007,52.9199,52.7952,52.8623,83616.0
2019-05-15 15:00:00,55.11,55.25,55.05,55.22,95937.0,52.8623,52.9966,52.8048,52.9679,95937.0
2019-05-15 15:30:00,55.21,55.25,55.04,55.06,284007.0,52.9583,52.9966,52.7952,52.8144,284007.0
2019-05-16 09:30:00,55.14,55.53,55.14,55.51,182803.0,52.8911,53.2652,52.8911,53.246,182803.0
2019-05-16 10:00:00,55.52,55.61,55.38,55.59,147806.0,53.2556,53.3419,53.1213,53.3228,147806.0
2019-05-16 10:30:00,55.59,55.77,55.51,55.74,184570.0,53.3228,53.4954,53.246,53.4666,184570.0
2019-05-16 11:00:00,55.74,55.75,55.59,55.72,123635.0,53.4666,53.4762,53.3228,53.4475,123635.0
2019-05-16 11:30:00,55.73,55.84,55.68,55.82,142662.0,53.4571,53.5626,53.4091,53.5434,142662.0
2019-05-16 12:00:00,55.82,55.96,55.8,55.85,96056.0,53.5434,53.6777,53.5242,53.5722,96056.0
2019-05-16 12:30:00,55.85,55.89,55.77,55.77,101502.0,53.5722,53.6105,53.4954,53.4954,101502.0
2019-05-16 13:00:00,55.79,55.82,55.61,55.61,66560.0,53.5146,53.5434,53.3419,53.3419,66560.0
2019-05-16 13:30:00,55.61,55.63,55.37,55.49,113297.0,53.3419,53.3611,53.1117,53.2268,113297.0
2019-05-16 14:00:00,55.48,55.58,55.44,55.56,65747.0,53.2173,53.3132,53.1789,53.294,65747.0
2019-05-16 14:30:00,55.57,55.65,55.46,55.52,155653.0,53.3036,53.3803,53.1981,53.2556,155653.0
2019-05-16 15:00:00,55.51,55.52,55.32,55.51,151856.0,53.246,53.2556,53.0638,53.246,151856.0
2019-05-16 15:30:00,55.5,55.51,55.25,55.37,402502.0,53.2364,53.246,52.9966,53.1117,402502.0
2019-05-17 09:30:00,54.76,55.06,54.49,54.95,359409.0,52.5266,52.8144,52.2676,52.7089,359409.0
2019-05-17 10:00:00,54.94,55.24,54.82,55.16,111421.0,52.6993,52.987,52.5842,52.9103,111421.0
2019-05-17 10:30:00,55.16,55.39,55.1,55.34,252944.0,52.9103,53.1309,52.8527,53.083,252944.0
2019-05-17 11:00:00,55.34,55.54,55.34,55.43,249877.0,53.083,53.2748,53.083,53.1693,249877.0
2019-05-17 11:30:00,55.45,55.49,55.02,55.03,683422.0,53.1885,53.2268,52.776,52.7856,683422.0
2019-05-17 12:00:00,55.04,55.2,54.93,55.09,207748.0,52.7952,52.9487,52.6897,52.8432,207748.0
2019-05-17 12:30:00,55.09,55.23,55.0,55.17,163164.0,52.8432,52.9774,52.7568,52.9199,163164.0
2019-05-17 13:00:00,55.16,55.31,55.13,55.27,77981.0,52.9103,53.0542,52.8815,53.0158,77981.0
2019-05-17 13:30:00,55.27,55.31,55.21,55.29,156807.0,53.0158,53.0542,52.9583,53.035,156807.0
2019-05-17 14:00:00,55.3,55.38,55.26,55.31,112289.0,53.0446,53.1213,53.0062,53.0542,112289.0
2019-05-17 14:30:00,55.32,55.32,55.17,55.28,136847.0,53.0638,53.0638,52.9199,53.0254,136847.0
2019-05-17 15:00:00,55.28,55.3,54.89,55.03,293126.0,53.0254,53.0446,52.6513,52.7856,293126.0
2019-05-17 15:30:00,55.03,55.03,54.82,54.89,406291.0,52.7856,52.7856,52.5842,52.6513,406291.0
2019-05-20 09:30:00,54.0,54.29,53.75,54.12,506561.0,51.7976,52.0758,51.5578,51.9127,506561.0
2019-05-20 10:00:00,54.09,54.33,53.98,54.27,202615.0,51.8839,52.1142,51.7784,52.0566,202615.0
2019-05-20 10:30:00,54.26,54.45,54.11,54.27,205138.0,52.047,52.2293,51.9031,52.0566,205138.0
2019-05-20 11:00:00,54.28,54.29,54.04,54.25,246852.0,52.0662,52.0758,51.836,52.0374,246852.0
2019-05-20 11:30:00,54.26,54.49,54.12,54.47,270576.0,52.047,52.2676,51.9127,52.2484,270576.0
2019-05-20 12:00:00,54.47,54.6,54.43,54.47,116911.0,52.2484,52.3731,52.2101,52.2484,116911.0
2019-05-20 12:30:00,54.46,54.62,54.4,54.49,115147.0,52.2389,52.3923,52.1813,52.2676,115147.0
2019-05-20 13:00:00,54.49,54.63,54.42,54.62,107216.0,52.2676,52.4019,52.2005,52.3923,107216.0
2019-05-20 13:30:00,54.62,54.67,54.51,54.57,103474.0,52.3923,52.4403,52.2868,52.3444,103474.0
2019-05-20 14:00:00,54.56,54.56,54.43,54.45,78710.0,52.3348,52.3348,52.2101,52.2293,78710.0
2019-05-20 14:30:00,54.45,54.48,54.24,54.36,107747.0,52.2293,52.258,52.0278,52.1429,107747.0
2019-05-20 15:00:00,54.36,54.37,54.21,54.35,161931.0,52.1429,52.1525,51.999,52.1333,161931.0
2019-05-20 15:30:00,54.35,54.43,54.27,54.28,524724.0,52.1333,52.2101,52.0566,52.0662,524724.0
2019-05-21 09:30:00,54.66,54.96,54.59,54.7,278805.0,52.4307,52.7185,52.3635,52.4691,278805.0
2019-05-21 10:00:00,54.7,54.96,54.69,54.87,156046.0,52.4691,52.7185,52.4595,52.6321,156046.0
2019-05-21 10:30:00,54.87,54.93,54.78,54.87,98554.0,52.6321,52.6897,52.5458,52.6321,98554.0
2019-05-21 11:00:00,54.88,54.98,54.81,54.9,130724.0,52.6417,52.7376,52.5746,52.6609,130724.0
2019-05-21 11:30:00,54.9,54.92,54.76,54.87,111230.0,52.6609,52.6801,52.5266,52.6321,111230.0
2019-05-21 12:00:00,54.87,55.03,54.87,55.02,87323.0,52.6321,52.7856,52.6321,52.776,87323.0
2019-05-21 12:30:00,55.03,55.03,54.92,55.02,98335.0,52.7856,52.7856,52.6801,52.776,98335.0
2019-05-21 13:00:00,55.02,55.02,54.87,54.95,159699.0,52.776,52.776,52.6321,52.7089,159699.0
2019-05-21 13:30:00,54.94,54.98,54.88,54.98,83503.0,52.6993,52.7376,52.6417,52.7376,83503.0
2019-05-21 14:00:00,54.98,54.99,54.9,54.97,99376.0,52.7376,52.7472,52.6609,52.7281,99376.0
2019-05-21 14:30:00,54.97,55.02,54.86,54.9,101561.0,52.7281,52.776,52.6225,52.6609,101561.0
2019-05-21 15:00:00,54.89,54.98,54.85,54.97,223429.0,52.6513,52.7376,52.6129,52.7281,223429.0
2019-05-21 15:30:00,54.96,55.0,54.81,54.84,518118.0,52.7185,52.7568,52.5746,52.6034,518118.0
2019-05-22 09:30:00,54.49,54.84,54.25,54.51,253959.0,52.2676,52.6034,52.0374,52.2868,253959.0
2019-05-22 10:00:00,54.51,54.55,54.29,54.4,184185.0,52.2868,52.3252,52.0758,52.1813,184185.0
2019-05-22 10:30:00,54.4,54.48,54.18,54.32,181764.0,52.1813,52.258,51.9703,52.1046,181764.0
2019-05-22 11:00:00,54.32,54.47,54.27,54.46,151486.0,52.1046,52.2484,52.0566,52.2389,151486.0
2019-05-22 11:30:00,54.47,54.51,54.37,54.46,248049.0,52.2484,52.2868,52.1525,52.2389,248049.0
2019-05-22 12:00:00,54.46,54.47,54.33,54.35,77272.0,52.2389,52.2484,52.1142,52.1333,77272.0
2019-05-22 12:30:00,54.34,54.36,53.97,54.04,354838.0,52.1237,52.1429,51.7688,51.836,354838.0
2019-05-22 13:00:00,54.02,54.14,53.97,53.97,121670.0,51.8168,51.9319,51.7688,51.7688,121670.0
2019-05-22 13:30:00,53.99,54.02,53.89,53.95,190693.0,51.788,51.8168,51.6921,51.7497,190693.0
2019-05-22 14:00:00,53.95,54.04,53.89,54.02,134711.0,51.7497,51.836,51.6921,51.8168,134711.0
2019-05-22 14:30:00,54.03,54.09,53.92,53.99,150726.0,51.8264,51.8839,51.7209,51.788,150726.0
2019-05-22 15:00:00,53.99,54.02,53.91,53.96,198228.0,51.788,51.8168,51.7113,51.7592,198228.0
2019-05-22 15:30:00,53.95,54.11,53.93,54.05,506140.0,51.7497,51.9031,51.7305,51.8456,506140.0
2019-05-23 09:30:00,53.65,53.8,53.24,53.55,351902.0,51.4619,51.6058,51.0686,51.366,351902.0
2019-05-23 10:00:00,53.54,54.1,53.51,54.1,497851.0,51.3564,51.8935,51.3276,51.8935,497851.0
2019-05-23 10:30:00,54.09,54.75,53.84,54.3,724869.0,51.8839,52.517,51.6441,52.0854,724869.0
2019-05-23 11:00:00,54.3,54.49,54.12,54.39,477450.0,52.0854,52.2676,51.9127,52.1717,477450.0
2019-05-23 11:30:00,54.38,54.41,53.95,53.98,213091.0,52.1621,52.1909,51.7497,51.7784,213091.0
2019-05-23 12:00:00,54.0,54.29,53.98,54.27,154954.0,51.7976,52.0758,51.7784,52.0566,154954.0
2019-05-23 12:30:00,54.27,54.28,53.79,53.8,179172.0,52.0566,52.0662,51.5962,51.6058,179172.0
2019-05-23 13:00:00,53.79,53.86,53.67,53.8,128790.0,51.5962,51.6633,51.4811,51.6058,128790.0
2019-05-23 13:30:00,53.79,53.91,53.76,53.83,147995.0,51.5962,51.7113,51.5674,51.6345,147995.0
2019-05-23 14:00:00,53.82,53.89,53.72,53.73,146497.0,51.625,51.6921,51.529,51.5386,146497.0
2019-05-23 14:30:00,53.73,53.86,53.72,53.86,126835.0,51.5386,51.6633,51.529,51.6633,126835.0
2019-05-23 15:00:00,53.85,54.02,53.7,53.96,319104.0,51.6537,51.8168,51.5098,51.7592,319104.0
2019-05-23 15:30:00,53.96,54.06,53.85,53.99,805551.0,51.7592,51.8552,51.6537,51.788,805551.0
2019-05-24 09:30:00,54.42,54.62,54.27,54.34,199152.0,52.2005,52.3923,52.0566,52.1237,199152.0
2019-05-24 10:00:00,54.33,54.42,53.92,53.92,223113.0,52.1142,52.2005,51.7209,51.7209,223113.0
2019-05-24 10:30:00,53.92,53.97,53.78,53.87,114085.0,51.7209,51.7688,51.5866,51.6729,114085.0
2019-05-24 11:00:00,53.86,53.96,53.71,53.92,108806.0,51.6633,51.7592,51.5194,51.7209,108806.0
2019-05-24 11:30:00,53.94,54.21,53.9,54.2,156130.0,51.7401,51.999,51.7017,51.9895,156130.0
2019-05-24 12:00:00,54.2,54.26,54.09,54.26,86490.0,51.9895,52.047,51.8839,52.047,86490.0
2019-05-24 12:30:00,54.26,54.37,54.25,54.34,92433.0,52.047,52.1525,52.0374,52.1237,92433.0
2019-05-24 13:00:00,54.35,54.37,54.15,54.2,72941.0,52.1333,52.1525,51.9415,51.9895,72941.0
2019-05-24 13:30:00,54.2,54.34,54.2,54.29,112175.0,51.9895,52.1237,51.9895,52.0758,112175.0
2019-05-24 14:00:00,54.29,54.31,54.17,54.26,146647.0,52.0758,52.095,51.9607,52.047,146647.0
2019-05-24 14:30:00,54.26,54.3,54.25,54.26,100752.0,52.047,52.0854,52.0374,52.047,100752.0
2019-05-24 15:00:00,54.26,54.32,54.22,54.23,122645.0,52.047,52.1046,52.0086,52.0182,122645.0
2019-05-24 15:30:00,54.22,54.23,54.1,54.13,391799.0,52.0086,52.0182,51.8935,51.9223,391799.0
2019-05-28 09:30:00,54.14,54.63,54.13,54.18,316690.0,51.9319,52.4019,51.9223,51.9703,316690.0
2019-05-28 10:00:00,54.17,54.3,54.05,54.29,133744.0,51.9607,52.0854,51.8456,52.0758,133744.0
2019-05-28 10:30:00,54.28,54.33,54.08,54.17,99229.0,52.0662,52.1142,51.8744,51.9607,99229.0
2019-05-28 11:00:00,54.16,54.24,54.05,54.05,102972.0,51.9511,52.0278,51.8456,51.8456,102972.0
2019-05-28 11:30:00,54.05,54.19,53.95,54.17,124957.0,51.8456,51.9799,51.7497,51.9607,124957.0
2019-05-28 12:00:00,54.17,54.25,54.13,54.19,81217.0,51.9607,52.0374,51.9223,51.9799,81217.0
2019-05-28 12:30:00,54.19,54.23,54.08,54.08,73622.0,51.9799,52.0182,51.8744,51.8744,73622.0
2019-05-28 13:00:00,54.09,54.18,54.09,54.1,61321.0,51.8839,51.9703,51.8839,51.8935,61321.0
2019-05-28 13:30:00,54.1,54.15,54.06,54.1,158689.0,51.8935,51.9415,51.8552,51.8935,158689.0
2019-05-28 14:00:00,54.1,54.12,53.96,53.97,181733.0,51.8935,51.9127,51.7592,51.7688,181733.0
2019-05-28 14:30:00,53.96,54.09,53.96,54.08,176389.0,51.7592,51.8839,51.7592,51.8744,176389.0
2019-05-28 15:00:00,54.07,54.09,54.0,54.03,173426.0,51.8648,51.8839,51.7976,51.8264,173426.0
2019-05-28 15:30:00,54.03,54.03,53.87,53.87,501616.0,51.8264,51.8264,51.6729,51.6729,501616.0
2019-05-29 09:30:00,53.75,53.75,52.97,53.04,353994.0,51.5578,51.5578,50.8096,50.8768,353994.0
2019-05-29 10:00:00,53.04,53.5,52.99,53.38,322696.0,50.8768,51.318,50.8288,51.2029,322696.0
2019-05-29 10:30:00,53.37,53.5,53.32,53.38,194270.0,51.1933,51.318,51.1453,51.2029,194270.0
2019-05-29 11:00:00,53.37,53.54,53.31,53.34,162009.0,51.1933,51.3564,51.1358,51.1645,162009.0
2019-05-29 11:30:00,53.33,53.36,53.11,53.15,196153.0,51.1549,51.1837,50.9439,50.9823,196153.0
2019-05-29 12:00:00,53.15,53.29,53.11,53.28,127960.0,50.9823,51.1166,50.9439,51.107,127960.0
2019-05-29 12:30:00,53.28,53.38,53.08,53.09,124420.0,51.107,51.2029,50.9151,50.9247,124420.0
2019-05-29 13:00:00,53.09,53.34,53.02,53.23,118838.0,50.9247,51.1645,50.8576,51.059,118838.0
2019-05-29 13:30:00,53.23,53.27,53.05,53.06,158456.0,51.059,51.0974,50.8864,50.896,158456.0
2019-05-29 14:00:00,53.06,53.12,52.97,53.1,188365.0,50.896,50.9535,50.8096,50.9343,188365.0
2019-05-29 14:30:00,53.09,53.1,52.81,52.91,245320.0,50.9247,50.9343,50.6561,50.7521,245320.0
2019-05-29 15:00:00,52.91,53.11,52.83,53.11,212275.0,50.7521,50.9439,50.6753,50.9439,212275.0
2019-05-29 15:30:00,53.11,53.38,53.09,53.21,589705.0,50.9439,51.2029,50.9247,51.0398,589705.0
2019-05-30 09:30:00,53.38,53.8,53.38,53.62,142569.0,51.2029,51.6058,51.2029,51.4331,142569.0
2019-05-30 10:00:00,53.62,53.65,53.16,53.38,125424.0,51.4331,51.4619,50.9919,51.2029,125424.0
2019-05-30 10:30:00,53.39,53.45,53.06,53.15,116634.0,51.2125,51.27,50.896,50.9823,116634.0
2019-05-30 11:00:00,53.14,53.28,53.06,53.26,208062.0,50.9727,51.107,50.896,51.0878,208062.0
2019-05-30 11:30:00,53.27,53.29,53.06,53.14,211439.0,51.0974,51.1166,50.896,50.9727,211439.0
2019-05-30 12:00:00,53.15,53.17,53.05,53.07,88912.0,50.9823,51.0015,50.8864,50.9055,88912.0
2019-05-30 12:30:00,53.07,53.23,53.06,53.17,73785.0,50.9055,51.059,50.896,51.0015,73785.0
2019-05-30 13:00:00,53.18,53.23,53.11,53.16,64010.0,51.0111,51.059,50.9439,50.9919,64010.0
2019-05-30 13:30:00,53.16,53.17,53.07,53.14,117947.0,50.9919,51.0015,50.9055,50.9727,117947.0
2019-05-30 14:00:00,53.15,53.22,52.95,52.96,100420.0,50.9823,51.0494,50.7904,50.8,100420.0
2019-05-30 14:30:00,52.96,53.17,52.87,53.15,134861.0,50.8,51.0015,50.7137,50.9823,134861.0
2019-05-30 15:00:00,53.15,53.15,52.95,53.1,171749.0,50.9823,50.9823,50.7904,50.9343,171749.0
2019-05-30 15:30:00,53.09,53.19,52.99,53.04,532781.0,50.9247,51.0206,50.8288,50.8768,532781.0
2019-05-31 09:30:00,52.47,52.79,52.25,52.79,262659.0,50.33,50.637,50.119,50.637,262659.0
2019-05-31 10:00:00,52.79,52.8,52.46,52.49,209277.0,50.637,50.6466,50.3204,50.3492,209277.0
2019-05-31 10:30:00,52.5,52.56,52.38,52.51,309688.0,50.3588,50.4163,50.2437,50.3684,309688.0
2019-05-31 11:00:00,52.49,52.53,52.36,52.43,160519.0,50.3492,50.3876,50.2245,50.2916,160519.0
2019-05-31 11:30:00,52.42,52.5,52.31,52.36,157788.0,50.2821,50.3588,50.1765,50.2245,157788.0
2019-05-31 12:00:00,52.36,52.42,52.19,52.21,125699.0,50.2245,50.2821,50.0614,50.0806,125699.0
2019-05-31 12:30:00,52.21,52.27,52.12,52.16,125397.0,50.0806,50.1382,49.9943,50.0327,125397.0
2019-05-31 13:00:00,52.17,52.21,52.08,52.16,214577.0,50.0422,50.0806,49.9559,50.0327,214577.0
2019-05-31 13:30:00,52.17,52.2,52.01,52.06,184459.0,50.0422,50.071,49.8888,49.9367,184459.0
2019-05-31 14:00:00,52.05,52.07,51.88,51.89,287720.0,49.9271,49.9463,49.7641,49.7737,287720.0
2019-05-31 14:30:00,51.9,51.9,51.54,51.56,314414.0,49.7833,49.7833,49.4379,49.4571,314414.0
2019-05-31 15:00:00,51.56,51.61,51.3,51.37,402425.0,49.4571,49.5051,49.2077,49.2749,402425.0
2019-05-31 15:30:00,51.36,51.61,51.35,51.48,1062284.0,49.2653,49.5051,49.2557,49.3804,1062284.0
2019-06-03 09:30:00,51.48,52.21,51.41,51.95,659070.0,49.3804,50.0806,49.3132,49.8312,659070.0
2019-06-03 10:00:00,51.94,52.34,51.85,52.28,771063.0,49.8216,50.2053,49.7353,50.1478,771063.0
2019-06-03 10:30:00,52.28,52.7,52.2,52.57,313490.0,50.1478,50.5506,50.071,50.4259,313490.0
2019-06-03 11:00:00,52.57,52.58,52.28,52.34,256397.0,50.4259,50.4355,50.1478,50.2053,256397.0
2019-06-03 11:30:00,52.34,52.41,52.1,52.16,369131.0,50.2053,50.2725,49.9751,50.0327,369131.0
2019-06-03 12:00:00,52.16,52.24,51.97,51.98,200290.0,50.0327,50.1094,49.8504,49.86,200290.0
2019-06-03 12:30:00,51.98,52.11,51.95,51.99,332276.0,49.86,49.9847,49.8312,49.8696,332276.0
2019-06-03 13:00:00,51.99,52.33,51.82,52.19,313140.0,49.8696,50.1957,49.7065,50.0614,313140.0
2019-06-03 13:30:00,52.19,52.38,51.99,52.32,181399.0,50.0614,50.2437,49.8696,50.1861,181399.0
2019-06-03 14:00:00,52.32,52.4,52.14,52.2,217102.0,50.1861,50.2629,50.0135,50.071,217102.0
2019-06-03 14:30:00,52.22,52.25,52.1,52.11,222487.0,50.0902,50.119,49.9751,49.9847,222487.0
2019-06-03 15:00:00,52.11,52.11,51.89,51.95,599117.0,49.9847,49.9847,49.7737,49.8312,599117.0
2019-06-03 15:30:00,51.95,52.16,51.88,52.09,1164228.0,49.8312,50.0327,49.7641,49.9655,1164228.0
2019-06-04 09:30:00,52.85,53.88,52.82,53.88,921975.0,50.6945,51.6825,50.6657,51.6825,921975.0
2019-06-04 10:00:00,53.88,54.15,53.74,54.08,587082.0,51.6825,51.9415,51.5482,51.8744,587082.0
2019-06-04 10:30:00,54.07,54.14,53.77,54.08,453432.0,51.8648,51.9319,51.577,51.8744,453432.0
2019-06-04 11:00:00,54.07,54.22,53.96,53.97,409468.0,51.8648,52.0086,51.7592,51.7688,409468.0
2019-06-04 11:30:00,53.98,53.99,53.8,53.8,307111.0,51.7784,51.788,51.6058,51.6058,307111.0
2019-06-04 12:00:00,53.8,53.92,53.68,53.84,257051.0,51.6058,51.7209,51.4907,51.6441,257051.0
2019-06-04 12:30:00,53.85,54.24,53.77,54.16,287533.0,51.6537,52.0278,51.577,51.9511,287533.0
2019-06-04 13:00:00,54.17,54.18,53.92,54.05,265201.0,51.9607,51.9703,51.7209,51.8456,265201.0
2019-06-04 13:30:00,54.05,54.18,53.9,54.18,223506.0,51.8456,51.9703,51.7017,51.9703,223506.0
2019-06-04 14:00:00,54.17,54.28,54.13,54.25,247263.0,51.9607,52.0662,51.9223,52.0374,247263.0
2019-06-04 14:30:00,54.25,54.27,54.03,54.04,214843.0,52.0374,52.0566,51.8264,51.836,214843.0
2019-06-04 15:00:00,54.04,54.24,54.04,54.21,382364.0,51.836,52.0278,51.836,51.999,382364.0
2019-06-04 15:30:00,54.21,54.37,54.1,54.32,1051494.0,51.999,52.1525,51.8935,52.1046,1051494.0
2019-06-05 09:30:00,54.85,54.9,54.23,54.9,624667.0,52.6129,52.6609,52.0182,52.6609,624667.0
2019-06-05 10:00:00,54.9,54.97,54.71,54.87,405945.0,52.6609,52.7281,52.4787,52.6321,405945.0
2019-06-05 10:30:00,54.87,54.95,54.69,54.88,381125.0,52.6321,52.7089,52.4595,52.6417,381125.0
2019-06-05 11:00:00,54.89,55.17,54.89,55.06,281662.0,52.6513,52.9199,52.6513,52.8144,281662.0
2019-06-05 11:30:00,55.05,55.14,54.87,54.93,241892.0,52.8048,52.8911,52.6321,52.6897,241892.0
2019-06-05 12:00:00,54.94,54.99,54.75,54.88,200054.0,52.6993,52.7472,52.517,52.6417,200054.0
2019-06-05 12:30:00,54.87,55.08,54.76,55.03,338851.0,52.6321,52.8336,52.5266,52.7856,338851.0
2019-06-05 13:00:00,55.03,55.18,55.0,55.12,212931.0,52.7856,52.9295,52.7568,52.8719,212931.0
2019-06-05 13:30:00,55.12,55.23,55.04,55.07,207071.0,52.8719,52.9774,52.7952,52.824,207071.0
2019-06-05 14:00:00,55.07,55.21,54.92,54.96,215885.0,52.824,52.9583,52.6801,52.7185,215885.0
2019-06-05 14:30:00,54.96,55.0,54.89,54.91,183965.0,52.7185,52.7568,52.6513,52.6705,183965.0
2019-06-05 15:00:00,54.91,55.12,54.91,55.05,270653.0,52.6705,52.8719,52.6705,52.8048,270653.0
2019-06-05 15:30:00,55.05,55.06,54.88,54.94,925518.0,52.8048,52.8144,52.6417,52.6993,925518.0
2019-06-06 09:30:00,55.06,55.23,54.87,54.92,344187.0,52.8144,52.9774,52.6321,52.6801,344187.0
2019-06-06 10:00:00,54.91,54.94,54.61,54.7,250471.0,52.6705,52.6993,52.3827,52.4691,250471.0
2019-06-06 10:30:00,54.7,54.97,54.68,54.88,203641.0,52.4691,52.7281,52.4499,52.6417,203641.0
2019-06-06 11:00:00,54.88,54.99,54.82,54.86,206952.0,52.6417,52.7472,52.5842,52.6225,206952.0
2019-06-06 11:30:00,54.86,54.87,54.47,54.5,360774.0,52.6225,52.6321,52.2484,52.2772,360774.0
2019-06-06 12:00:00,54.49,54.54,54.36,54.38,219567.0,52.2676,52.3156,52.1429,52.1621,219567.0
2019-06-06 12:30:00,54.37,54.54,54.36,54.54,194895.0,52.1525,52.3156,52.1429,52.3156,194895.0
2019-06-06 13:00:00,54.54,54.62,54.42,54.52,205701.0,52.3156,52.3923,52.2005,52.2964,205701.0
2019-06-06 13:30:00,54.52,54.55,54.39,54.46,230331.0,52.2964,52.3252,52.1717,52.2389,230331.0
2019-06-06 14:00:00,54.46,54.56,54.42,54.5,194977.0,52.2389,52.3348,52.2005,52.2772,194977.0
2019-06-06 14:30:00,54.5,54.7,54.46,54.56,529083.0,52.2772,52.4691,52.2389,52.3348,529083.0
2019-06-06 15:00:00,54.56,54.68,54.5,54.63,598206.0,52.3348,52.4499,52.2772,52.4019,598206.0
2019-06-06 15:30:00,54.62,54.84,54.57,54.7,698557.0,52.3923,52.6034,52.3444,52.4691,698557.0
2019-06-07 09:30:00,54.92,55.25,54.92,55.13,471091.0,52.6801,52.9966,52.6801,52.8815,471091.0
2019-06-07 10:00:00,55.14,55.3,55.03,55.24,257248.0,52.8911,53.0446,52.7856,52.987,257248.0
2019-06-07 10:30:00,55.24,55.83,55.24,55.81,380615.0,52.987,53.553,52.987,53.5338,380615.0
2019-06-07 11:00:00,55.8,55.85,55.48,55.48,312773.0,53.5242,53.5722,53.2173,53.2173,312773.0
2019-06-07 11:30:00,55.49,55.56,55.38,55.54,444811.0,53.2268,53.294,53.1213,53.2748,444811.0
2019-06-07 12:00:00,55.54,55.7,55.37,55.66,142179.0,53.2748,53.4283,53.1117,53.3899,142179.0
2019-06-07 12:30:00,55.66,55.66,55.37,55.48,145604.0,53.3899,53.3899,53.1117,53.2173,145604.0
2019-06-07 13:00:00,55.48,55.48,55.27,55.31,98501.0,53.2173,53.2173,53.0158,53.0542,98501.0
2019-06-07 13:30:00,55.3,55.35,55.21,55.3,209294.0,53.0446,53.0926,52.9583,53.0446,209294.0
2019-06-07 14:00:00,55.3,55.41,55.26,55.32,114838.0,53.0446,53.1501,53.0062,53.0638,114838.0
2019-06-07 14:30:00,55.32,55.37,55.15,55.19,106472.0,53.0638,53.1117,52.9007,52.9391,106472.0
2019-06-07 15:00:00,55.18,55.21,55.04,55.11,198451.0,52.9295,52.9583,52.7952,52.8623,198451.0
2019-06-07 15:30:00,55.11,55.15,55.05,55.07,369229.0,52.8623,52.9007,52.8048,52.824,369229.0
2019-06-10 09:30:00,55.5,55.9,55.46,55.8,342908.0,53.2364,53.6201,53.1981,53.5242,342908.0
2019-06-10 10:00:00,55.78,55.86,55.65,55.67,236142.0,53.505,53.5818,53.3803,53.3995,236142.0
2019-06-10 10:30:00,55.67,55.67,55.28,55.29,132499.0,53.3995,53.3995,53.0254,53.035,132499.0
2019-06-10 11:00:00,55.28,55.48,55.16,55.2,228080.0,53.0254,53.2173,52.9103,52.9487,228080.0
2019-06-10 11:30:00,55.2,55.29,55.18,55.21,141856.0,52.9487,53.035,52.9295,52.9583,141856.0
2019-06-10 12:00:00,55.21,55.29,55.0,55.07,124004.0,52.9583,53.035,52.7568,52.824,124004.0
2019-06-10 12:30:00,55.06,55.14,54.9,54.93,132814.0,52.8144,52.8911,52.6609,52.6897,132814.0
2019-06-10 13:00:00,54.94,54.99,54.87,54.91,119441.0,52.6993,52.7472,52.6321,52.6705,119441.0
2019-06-10 13:30:00,54.91,55.03,54.91,55.01,89283.0,52.6705,52.7856,52.6705,52.7664,89283.0
2019-06-10 14:00:00,55.0,55.01,54.75,54.77,219252.0,52.7568,52.7664,52.517,52.5362,219252.0
2019-06-10 14:30:00,54.76,54.96,54.74,54.84,142562.0,52.5266,52.7185,52.5074,52.6034,142562.0
2019-06-10 15:00:00,54.85,54.92,54.8,54.81,124901.0,52.6129,52.6801,52.565,52.5746,124901.0
2019-06-10 15:30:00,54.8,54.92,54.65,54.71,512912.0,52.565,52.6801,52.4211,52.4787,512912.0
2019-06-11 09:30:00,55.02,55.31,54.8,54.89,334473.0,52.776,53.0542,52.565,52.6513,334473.0
2019-06-11 10:00:00,54.89,54.97,54.74,54.76,165728.0,52.6513,52.7281,52.5074,52.5266,165728.0
2019-06-11 10:30:00,54.76,54.77,54.53,54.61,128730.0,52.5266,52.5362,52.306,52.3827,128730.0
2019-06-11 11:00:00,54.61,54.66,54.56,54.57,100508.0,52.3827,52.4307,52.3348,52.3444,100508.0
2019-06-11 11:30:00,54.57,54.75,54.54,54.69,116529.0,52.3444,52.517,52.3156,52.4595,116529.0
2019-06-11 12:00:00,54.68,54.71,54.5,54.55,68711.0,52.4499,52.4787,52.2772,52.3252,68711.0
2019-06-11 12:30:00,54.54,54.64,54.48,54.5,90157.0,52.3156,52.4115,52.258,52.2772,90157.0
2019-06-11 13:00:00,54.49,54.63,54.48,54.59,63206.0,52.2676,52.4019,52.258,52.3635,63206.0
2019-06-11 13:30:00,54.58,54.78,54.55,54.75,87229.0,52.354,52.5458,52.3252,52.517,87229.0
2019-06-11 14:00:00,54.75,54.84,54.74,54.8,89859.0,52.517,52.6034,52.5074,52.565,89859.0
2019-06-11 14:30:00,54.8,54.8,54.69,54.75,92727.0,52.565,52.565,52.4595,52.517,92727.0
2019-06-11 15:00:00,54.75,54.95,54.69,54.95,179954.0,52.517,52.7089,52.4595,52.7089,179954.0
2019-06-11 15:30:00,54.94,55.01,54.8,54.88,406572.0,52.6993,52.7664,52.565,52.6417,406572.0
2019-06-12 09:30:00,55.05,55.38,54.9,55.31,309397.0,52.8048,53.1213,52.6609,53.0542,309397.0
2019-06-12 10:00:00,55.31,55.33,55.05,55.12,158929.0,53.0542,53.0734,52.8048,52.8719,158929.0
2019-06-12 10:30:00,55.13,55.35,55.09,55.23,291560.0,52.8815,53.0926,52.8432,52.9774,291560.0
2019-06-12 11:00:00,55.22,55.22,55.06,55.2,165725.0,52.9679,52.9679,52.8144,52.9487,165725.0
2019-06-12 11:30:00,55.2,55.43,55.19,55.29,305761.0,52.9487,53.1693,52.9391,53.035,305761.0
2019-06-12 12:00:00,55.29,55.38,55.23,55.32,90055.0,53.035,53.1213,52.9774,53.0638,90055.0
2019-06-12 12:30:00,55.32,55.47,55.31,55.38,84235.0,53.0638,53.2077,53.0542,53.1213,84235.0
2019-06-12 13:00:00,55.38,55.43,55.3,55.33,70517.0,53.1213,53.1693,53.0446,53.0734,70517.0
2019-06-12 13:30:00,55.32,55.34,55.2,55.23,113765.0,53.0638,53.083,52.9487,52.9774,113765.0
2019-06-12 14:00:00,55.23,55.34,55.23,55.31,149201.0,52.9774,53.083,52.9774,53.0542,149201.0
2019-06-12 14:30:00,55.3,55.43,55.22,55.32,147414.0,53.0446,53.1693,52.9679,53.0638,147414.0
2019-06-12 15:00:00,55.32,55.43,55.26,55.39,195062.0,53.0638,53.1693,53.0062,53.1309,195062.0
2019-06-12 15:30:00,55.4,55.48,55.36,55.47,787317.0,53.1405,53.2173,53.1021,53.2077,787317.0
2019-06-13 09:30:00,55.69,56.59,55.67,56.45,704748.0,53.4187,54.282,53.3995,54.1477,704748.0
2019-06-13 10:00:00,56.45,56.96,56.09,56.95,571117.0,54.1477,54.6369,53.8024,54.6273,571117.0
2019-06-13 10:30:00,56.93,57.01,56.72,56.86,452856.0,54.6081,54.6849,54.4067,54.541,452856.0
2019-06-13 11:00:00,56.87,56.98,56.51,56.52,219806.0,54.5506,54.6561,54.2052,54.2148,219806.0
2019-06-13 11:30:00,56.52,56.59,56.4,56.58,220976.0,54.2148,54.282,54.0997,54.2724,220976.0
2019-06-13 12:00:00,56.58,56.92,56.57,56.76,252602.0,54.2724,54.5985,54.2628,54.445,252602.0
2019-06-13 12:30:00,56.76,57.05,56.71,57.05,277430.0,54.445,54.7232,54.3971,54.7232,277430.0
2019-06-13 13:00:00,57.05,57.16,56.96,57.12,243327.0,54.7232,54.8287,54.6369,54.7904,243327.0
2019-06-13 13:30:00,57.13,57.24,57.07,57.16,299189.0,54.8,54.9055,54.7424,54.8287,299189.0
2019-06-13 14:00:00,57.15,57.17,56.78,56.85,363348.0,54.8191,54.8383,54.4642,54.5314,363348.0
2019-06-13 14:30:00,56.85,56.88,56.54,56.65,289531.0,54.5314,54.5602,54.234,54.3395,289531.0
2019-06-13 15:00:00,56.64,56.65,56.47,56.53,286260.0,54.3299,54.3395,54.1669,54.2244,286260.0
2019-06-13 15:30:00,56.52,56.57,56.38,56.53,662532.0,54.2148,54.2628,54.0805,54.2244,662532.0
2019-06-14 09:30:00,56.57,56.63,56.26,56.36,281975.0,54.2628,54.3203,53.9654,54.0614,281975.0
2019-06-14 10:00:00,56.33,56.37,56.03,56.05,225886.0,54.0326,54.071,53.7448,53.764,225886.0
2019-06-14 10:30:00,56.05,56.37,55.91,56.3,197171.0,53.764,54.071,53.6297,54.0038,197171.0
2019-06-14 11:00:00,56.32,56.32,55.81,56.16,476978.0,54.023,54.023,53.5338,53.8695,476978.0
2019-06-14 11:30:00,56.16,56.21,55.92,55.97,294589.0,53.8695,53.9175,53.6393,53.6873,294589.0
2019-06-14 12:00:00,55.96,55.96,55.83,55.89,162626.0,53.6777,53.6777,53.553,53.6105,162626.0
2019-06-14 12:30:00,55.89,55.93,55.82,55.83,175142.0,53.6105,53.6489,53.5434,53.553,175142.0
2019-06-14 13:00:00,55.83,55.94,55.82,55.91,240998.0,53.553,53.6585,53.5434,53.6297,240998.0
2019-06-14 13:30:00,55.91,55.93,55.78,55.83,110974.0,53.6297,53.6489,53.505,53.553,110974.0
2019-06-14 14:00:00,55.82,55.95,55.81,55.95,183649.0,53.5434,53.6681,53.5338,53.6681,183649.0
2019-06-14 14:30:00,55.95,55.98,55.87,55.92,248547.0,53.6681,53.6969,53.5913,53.6393,248547.0
2019-06-14 15:00:00,55.93,56.0,55.92,55.94,201273.0,53.6489,53.716,53.6393,53.6585,201273.0
2019-06-14 15:30:00,55.94,56.04,55.93,55.99,568103.0,53.6585,53.7544,53.6489,53.7065,568103.0
2019-06-17 09:30:00,55.78,55.8,55.26,55.56,384198.0,53.505,53.5242,53.0062,53.294,384198.0
2019-06-17 10:00:00,55.57,55.69,55.49,55.51,245281.0,53.3036,53.4187,53.2268,53.246,245281.0
2019-06-17 10:30:00,55.52,55.61,55.39,55.47,218414.0,53.2556,53.3419,53.1309,53.2077,218414.0
2019-06-17 11:00:00,55.46,55.55,55.37,55.48,183360.0,53.1981,53.2844,53.1117,53.2173,183360.0
2019-06-17 11:30:00,55.48,55.69,55.47,55.62,259838.0,53.2173,53.4187,53.2077,53.3515,259838.0
2019-06-17 12:00:00,55.62,55.66,55.36,55.46,163725.0,53.3515,53.3899,53.1021,53.1981,163725.0
2019-06-17 12:30:00,55.46,55.54,55.43,55.5,60849.0,53.1981,53.2748,53.1693,53.2364,60849.0
2019-06-17 13:00:00,55.49,55.57,55.45,55.51,258159.0,53.2268,53.3036,53.1885,53.246,258159.0
2019-06-17 13:30:00,55.51,55.55,55.43,55.44,110679.0,53.246,53.2844,53.1693,53.1789,110679.0
2019-06-17 14:00:00,55.44,55.51,55.38,55.5,201664.0,53.1789,53.246,53.1213,53.2364,201664.0
2019-06-17 14:30:00,55.5,55.79,55.49,55.69,162167.0,53.2364,53.5146,53.2268,53.4187,162167.0
2019-06-17 15:00:00,55.69,55.93,55.67,55.91,212132.0,53.4187,53.6489,53.3995,53.6297,212132.0
2019-06-17 15:30:00,55.9,55.94,55.59,55.67,582343.0,53.6201,53.6585,53.3228,53.3995,582343.0
2019-06-18 09:30:00,55.95,56.41,55.46,56.28,450843.0,53.6681,54.1093,53.1981,53.9846,450843.0
2019-06-18 10:00:00,56.26,56.45,56.08,56.44,264936.0,53.9654,54.1477,53.7928,54.1381,264936.0
2019-06-18 10:30:00,56.47,56.52,56.3,56.36,159204.0,54.1669,54.2148,54.0038,54.0614,159204.0
2019-06-18 11:00:00,56.36,56.5,56.22,56.31,192286.0,54.0614,54.1957,53.9271,54.0134,192286.0
2019-06-18 11:30:00,56.31,56.38,56.08,56.12,180156.0,54.0134,54.0805,53.7928,53.8311,180156.0
2019-06-18 12:00:00,56.13,56.21,56.05,56.13,97458.0,53.8407,53.9175,53.764,53.8407,97458.0
2019-06-18 12:30:00,56.13,56.15,55.93,55.96,136697.0,53.8407,53.8599,53.6489,53.6777,136697.0
2019-06-18 13:00:00,55.95,56.05,55.9,55.99,138626.0,53.6681,53.764,53.6201,53.7065,138626.0
2019-06-18 13:30:00,56.0,56.08,55.97,56.05,104290.0,53.716,53.7928,53.6873,53.764,104290.0
2019-06-18 14:00:00,56.05,56.23,56.03,56.15,175585.0,53.764,53.9367,53.7448,53.8599,175585.0
2019-06-18 14:30:00,56.14,56.14,55.99,56.0,209259.0,53.8503,53.8503,53.7065,53.716,209259.0
2019-06-18 15:00:00,56.01,56.06,55.93,56.06,177694.0,53.7256,53.7736,53.6489,53.7736,177694.0
2019-06-18 15:30:00,56.05,56.07,55.86,56.05,512790.0,53.764,53.7832,53.5818,53.764,512790.0
2019-06-19 09:30:00,56.28,56.31,55.95,56.22,232669.0,53.9846,54.0134,53.6681,53.9271,232669.0
2019-06-19 10:00:00,56.23,56.5,56.18,56.37,277020.0,53.9367,54.1957,53.8887,54.071,277020.0
2019-06-19 10:30:00,56.37,56.46,56.28,56.36,181245.0,54.071,54.1573,53.9846,54.0614,181245.0
2019-06-19 11:00:00,56.37,56.41,56.17,56.26,139114.0,54.071,54.1093,53.8791,53.9654,139114.0
2019-06-19 11:30:00,56.26,56.34,56.24,56.28,120987.0,53.9654,54.0422,53.9463,53.9846,120987.0
2019-06-19 12:00:00,56.27,56.28,56.15,56.15,94231.0,53.975,53.9846,53.8599,53.8599,94231.0
2019-06-19 12:30:00,56.15,56.18,56.12,56.13,79872.0,53.8599,53.8887,53.8311,53.8407,79872.0
2019-06-19 13:00:00,56.13,56.27,56.11,56.27,85329.0,53.8407,53.975,53.8216,53.975,85329.0
2019-06-19 13:30:00,56.27,56.37,56.22,56.34,84182.0,53.975,54.071,53.9271,54.0422,84182.0
2019-06-19 14:00:00,56.34,56.56,56.18,56.29,231400.0,54.0422,54.2532,53.8887,53.9942,231400.0
2019-06-19 14:30:00,56.28,56.42,56.23,56.26,144975.0,53.9846,54.1189,53.9367,53.9654,144975.0
2019-06-19 15:00:00,56.28,56.37,56.27,56.35,126369.0,53.9846,54.071,53.975,54.0518,126369.0
2019-06-19 15:30:00,56.34,56.49,56.27,56.36,453086.0,54.0422,54.1861,53.975,54.0614,453086.0
2019-06-20 09:30:00,56.82,56.88,55.77,56.07,510670.0,54.5026,54.5602,53.4954,53.7832,510670.0
2019-06-20 10:00:00,56.07,56.21,55.87,56.08,198977.0,53.7832,53.9175,53.5913,53.7928,198977.0
2019-06-20 10:30:00,56.1,56.15,55.77,55.86,280225.0,53.812,53.8599,53.4954,53.5818,280225.0
2019-06-20 11:00:00,55.86,55.91,55.78,55.82,177467.0,53.5818,53.6297,53.505,53.5434,177467.0
2019-06-20 11:30:00,55.81,55.81,55.47,55.5,335835.0,53.5338,53.5338,53.2077,53.2364,335835.0
2019-06-20 12:00:00,55.5,55.61,55.32,55.57,209485.0,53.2364,53.3419,53.0638,53.3036,209485.0
2019-06-20 12:30:00,55.57,55.83,55.55,55.78,157622.0,53.3036,53.553,53.2844,53.505,157622.0
2019-06-20 13:00:00,55.78,55.82,55.67,55.81,113329.0,53.505,53.5434,53.3995,53.5338,113329.0
2019-06-20 13:30:00,55.8,55.93,55.8,55.86,153958.0,53.5242,53.6489,53.5242,53.5818,153958.0
2019-06-20 14:00:00,55.86,55.98,55.8,55.94,180755.0,53.5818,53.6969,53.5242,53.6585,180755.0
2019-06-20 14:30:00,55.93,55.93,55.7,55.7,143575.0,53.6489,53.6489,53.4283,53.4283,143575.0
2019-06-20 15:00:00,55.7,55.86,55.66,55.8,314724.0,53.4283,53.5818,53.3899,53.5242,314724.0
2019-06-20 15:30:00,55.8,56.06,55.78,55.97,809074.0,53.5242,53.7736,53.505,53.6873,809074.0
2019-06-21 09:30:00,56.0,56.44,55.55,56.19,1030392.0,53.716,54.1381,53.2844,53.8983,1030392.0
2019-06-21 10:00:00,56.2,56.61,56.2,56.55,239190.0,53.9079,54.3012,53.9079,54.2436,239190.0
2019-06-21 10:30:00,56.55,56.67,56.5,56.55,191229.0,54.2436,54.3587,54.1957,54.2436,191229.0
2019-06-21 11:00:00,56.55,56.86,56.55,56.69,217608.0,54.2436,54.541,54.2436,54.3779,217608.0
2019-06-21 11:30:00,56.69,56.85,56.41,56.46,148170.0,54.3779,54.5314,54.1093,54.1573,148170.0
2019-06-21 12:00:00,56.45,56.55,56.44,56.48,134945.0,54.1477,54.2436,54.1381,54.1765,134945.0
2019-06-21 12:30:00,56.48,56.7,56.47,56.57,176036.0,54.1765,54.3875,54.1669,54.2628,176036.0
2019-06-21 13:00:00,56.57,56.61,56.51,56.56,69622.0,54.2628,54.3012,54.2052,54.2532,69622.0
2019-06-21 13:30:00,56.56,56.57,56.35,56.49,234124.0,54.2532,54.2628,54.0518,54.1861,234124.0
2019-06-21 14:00:00,56.49,56.58,56.43,56.5,179244.0,54.1861,54.2724,54.1285,54.1957,179244.0
2019-06-21 14:30:00,56.5,56.51,56.19,56.24,340698.0,54.1957,54.2052,53.8983,53.9463,340698.0
2019-06-21 15:00:00,56.23,56.47,56.19,56.37,196050.0,53.9367,54.1669,53.8983,54.071,196050.0
2019-06-21 15:30:00,56.38,56.39,55.97,55.99,909758.0,54.0805,54.0901,53.6873,53.7065,909758.0
2019-06-24 09:30:00,56.1,56.13,55.67,55.96,229270.0,53.812,53.8407,53.3995,53.6777,229270.0
2019-06-24 10:00:00,55.96,55.99,55.74,55.89,181186.0,53.6777,53.7065,53.4666,53.6105,181186.0
2019-06-24 10:30:00,55.89,56.01,55.84,55.93,174541.0,53.6105,53.7256,53.5626,53.6489,174541.0
2019-06-24 11:00:00,55.94,56.01,55.77,55.84,144992.0,53.6585,53.7256,53.4954,53.5626,144992.0
2019-06-24 11:30:00,55.84,56.01,55.83,55.98,137137.0,53.5626,53.7256,53.553,53.6969,137137.0
2019-06-24 12:00:00,55.98,56.05,55.9,55.93,141537.0,53.6969,53.764,53.6201,53.6489,141537.0
2019-06-24 12:30:00,55.93,55.94,55.84,55.87,87454.0,53.6489,53.6585,53.5626,53.5913,87454.0
2019-06-24 13:00:00,55.87,55.92,55.8,55.82,84649.0,53.5913,53.6393,53.5242,53.5434,84649.0
2019-06-24 13:30:00,55.81,55.98,55.79,55.98,100107.0,53.5338,53.6969,53.5146,53.6969,100107.0
2019-06-24 14:00:00,55.97,56.15,55.97,56.04,112283.0,53.6873,53.8599,53.6873,53.7544,112283.0
2019-06-24 14:30:00,56.04,56.2,56.03,56.12,132454.0,53.7544,53.9079,53.7448,53.8311,132454.0
2019-06-24 15:00:00,56.12,56.23,56.09,56.17,143453.0,53.8311,53.9367,53.8024,53.8791,143453.0
2019-06-24 15:30:00,56.18,56.2,56.03,56.07,400772.0,53.8887,53.9079,53.7448,53.7832,400772.0
2019-06-25 09:30:00,56.05,56.49,55.94,56.44,290380.0,53.764,54.1861,53.6585,54.1381,290380.0
2019-06-25 10:00:00,56.44,56.59,56.31,56.58,265155.0,54.1381,54.282,54.0134,54.2724,265155.0
2019-06-25 10:30:00,56.58,56.73,56.54,56.64,195678.0,54.2724,54.4163,54.234,54.3299,195678.0
2019-06-25 11:00:00,56.64,56.66,56.41,56.43,202173.0,54.3299,54.3491,54.1093,54.1285,202173.0
2019-06-25 11:30:00,56.45,56.46,56.21,56.24,137094.0,54.1477,54.1573,53.9175,53.9463,137094.0
2019-06-25 12:00:00,56.25,56.33,56.23,56.27,106377.0,53.9558,54.0326,53.9367,53.975,106377.0
2019-06-25 12:30:00,56.27,56.27,56.09,56.16,100418.0,53.975,53.975,53.8024,53.8695,100418.0
2019-06-25 13:00:00,56.15,56.23,56.03,56.22,113913.0,53.8599,53.9367,53.7448,53.9271,113913.0
2019-06-25 13:30:00,56.22,56.29,56.1,56.1,78050.0,53.9271,53.9942,53.812,53.812,78050.0
2019-06-25 14:00:00,56.11,56.19,55.99,56.07,100054.0,53.8216,53.8983,53.7065,53.7832,100054.0
2019-06-25 14:30:00,56.06,56.06,55.87,55.98,177687.0,53.7736,53.7736,53.5913,53.6969,177687.0
2019-06-25 15:00:00,55.98,56.03,55.88,56.0,202116.0,53.6969,53.7448,53.6009,53.716,202116.0
2019-06-25 15:30:00,55.99,56.01,55.86,55.94,383011.0,53.7065,53.7256,53.5818,53.6585,383011.0
2019-06-26 09:30:00,56.07,56.4,55.87,55.97,295784.0,53.7832,54.0997,53.5913,53.6873,295784.0
2019-06-26 10:00:00,55.95,56.09,55.84,56.02,177666.0,53.6681,53.8024,53.5626,53.7352,177666.0
2019-06-26 10:30:00,56.03,56.09,55.9,56.05,235782.0,53.7448,53.8024,53.6201,53.764,235782.0
2019-06-26 11:00:00,56.04,56.15,56.0,56.14,162321.0,53.7544,53.8599,53.716,53.8503,162321.0
2019-06-26 11:30:00,56.14,56.27,56.11,56.25,241126.0,53.8503,53.975,53.8216,53.9558,241126.0
2019-06-26 12:00:00,56.25,56.35,56.23,56.34,116968.0,53.9558,54.0518,53.9367,54.0422,116968.0
2019-06-26 12:30:00,56.34,56.48,56.32,56.46,133724.0,54.0422,54.1765,54.023,54.1573,133724.0
2019-06-26 13:00:00,56.46,56.55,56.44,56.47,182799.0,54.1573,54.2436,54.1381,54.1669,182799.0
2019-06-26 13:30:00,56.47,56.59,56.41,56.57,330396.0,54.1669,54.282,54.1093,54.2628,330396.0
2019-06-26 14:00:00,56.57,56.73,56.55,56.73,208714.0,54.2628,54.4163,54.2436,54.4163,208714.0
2019-06-26 14:30:00,56.72,56.78,56.65,56.76,209229.0,54.4067,54.4642,54.3395,54.445,209229.0
2019-06-26 15:00:00,56.76,56.81,56.67,56.69,238690.0,54.445,54.493,54.3587,54.3779,238690.0
2019-06-26 15:30:00,56.69,56.74,56.37,56.39,479360.0,54.3779,54.4259,54.071,54.0901,479360.0
2019-06-27 09:30:00,56.75,57.42,56.5,57.15,530597.0,54.4355,55.0781,54.1957,54.8191,530597.0
2019-06-27 10:00:00,57.16,57.26,56.89,57.02,257249.0,54.8287,54.9247,54.5697,54.6944,257249.0
2019-06-27 10:30:00,57.01,57.08,56.89,57.01,238114.0,54.6849,54.752,54.5697,54.6849,238114.0
2019-06-27 11:00:00,57.0,57.08,56.91,57.01,109375.0,54.6753,54.752,54.5889,54.6849,109375.0
2019-06-27 11:30:00,57.01,57.15,56.99,57.1,223941.0,54.6849,54.8191,54.6657,54.7712,223941.0
2019-06-27 12:00:00,57.1,57.26,57.03,57.18,89942.0,54.7712,54.9247,54.704,54.8479,89942.0
2019-06-27 12:30:00,57.17,57.21,57.13,57.18,79865.0,54.8383,54.8767,54.8,54.8479,79865.0
2019-06-27 13:00:00,57.17,57.18,56.96,56.97,153604.0,54.8383,54.8479,54.6369,54.6465,153604.0
2019-06-27 13:30:00,56.97,57.08,56.96,56.97,81955.0,54.6465,54.752,54.6369,54.6465,81955.0
2019-06-27 14:00:00,56.97,57.02,56.93,56.95,118994.0,54.6465,54.6944,54.6081,54.6273,118994.0
2019-06-27 14:30:00,56.95,56.97,56.81,56.83,170062.0,54.6273,54.6465,54.493,54.5122,170062.0
2019-06-27 15:00:00,56.84,56.9,56.78,56.84,112721.0,54.5218,54.5793,54.4642,54.5218,112721.0
2019-06-27 15:30:00,56.83,57.0,56.76,56.82,1001445.0,54.5122,54.6753,54.445,54.5026,1001445.0
2019-06-28 09:30:00,56.89,57.42,56.78,57.11,473476.0,54.5697,55.0781,54.4642,54.7808,473476.0
2019-06-28 10:00:00,57.13,57.15,56.92,56.98,198711.0,54.8,54.8191,54.5985,54.6561,198711.0
2019-06-28 10:30:00,56.99,57.02,56.86,56.92,194234.0,54.6657,54.6944,54.541,54.5985,194234.0
2019-06-28 11:00:00,56.92,57.05,56.88,56.98,138619.0,54.5985,54.7232,54.5602,54.6561,138619.0
2019-06-28 11:30:00,56.97,57.11,56.96,57.0,122309.0,54.6465,54.7808,54.6369,54.6753,122309.0
2019-06-28 12:00:00,57.0,57.06,56.97,57.03,182554.0,54.6753,54.7328,54.6465,54.704,182554.0
2019-06-28 12:30:00,57.04,57.05,56.91,56.92,96331.0,54.7136,54.7232,54.5889,54.5985,96331.0
2019-06-28 13:00:00,56.92,56.94,56.76,56.82,127685.0,54.5985,54.6177,54.445,54.5026,127685.0
2019-06-28 13:30:00,56.82,57.0,56.79,56.93,139563.0,54.5026,54.6753,54.4738,54.6081,139563.0
2019-06-28 14:00:00,56.93,56.95,56.78,56.85,253820.0,54.6081,54.6273,54.4642,54.5314,253820.0
2019-06-28 14:30:00,56.86,56.9,56.78,56.78,205081.0,54.541,54.5793,54.4642,54.4642,205081.0
2019-06-28 15:00:00,56.79,56.86,56.72,56.76,268195.0,54.4738,54.541,54.4067,54.445,268195.0
2019-06-28 15:30:00,56.76,57.07,56.7,56.77,1331449.0,54.445,54.7424,54.3875,54.4546,1331449.0
2019-07-01 09:30:00,57.3,57.9,57.25,57.4,534883.0,54.963,55.5386,54.9151,55.0589,534883.0
2019-07-01 10:00:00,57.44,57.62,57.34,57.53,253389.0,55.0973,55.27,55.0014,55.1836,253389.0
2019-07-01 10:30:00,57.52,57.58,57.37,57.55,198616.0,55.1741,55.2316,55.0302,55.2028,198616.0
2019-07-01 11:00:00,57.55,57.69,57.5,57.65,236103.0,55.2028,55.3371,55.1549,55.2987,236103.0
2019-07-01 11:30:00,57.65,57.84,57.61,57.8,237735.0,55.2987,55.481,55.2604,55.4426,237735.0
2019-07-01 12:00:00,57.8,57.86,57.78,57.82,149227.0,55.4426,55.5002,55.4234,55.4618,149227.0
2019-07-01 12:30:00,57.82,57.88,57.79,57.85,123504.0,55.4618,55.5194,55.433,55.4906,123504.0
2019-07-01 13:00:00,57.85,57.86,57.61,57.72,258418.0,55.4906,55.5002,55.2604,55.3659,258418.0
2019-07-01 13:30:00,57.71,57.72,57.5,57.51,184318.0,55.3563,55.3659,55.1549,55.1645,184318.0
2019-07-01 14:00:00,57.52,57.67,57.45,57.54,267825.0,55.1741,55.3179,55.1069,55.1932,267825.0
2019-07-01 14:30:00,57.53,57.59,57.47,57.53,192223.0,55.1836,55.2412,55.1261,55.1836,192223.0
2019-07-01 15:00:00,57.53,57.65,57.43,57.57,334617.0,55.1836,55.2987,55.0877,55.222,334617.0
2019-07-01 15:30:00,57.57,57.9,57.55,57.8,800185.0,55.222,55.5386,55.2028,55.4426,800185.0
2019-07-02 09:30:00,58.43,59.22,58.32,58.69,1592661.0,56.0469,56.8047,55.9414,56.2963,1592661.0
2019-07-02 10:00:00,58.67,58.83,58.51,58.64,420210.0,56.2771,56.4306,56.1237,56.2484,420210.0
2019-07-02 10:30:00,58.63,58.99,58.59,58.89,438129.0,56.2388,56.5841,56.2004,56.4882,438129.0
2019-07-02 11:00:00,58.87,58.97,58.69,58.75,328791.0,56.469,56.5649,56.2963,56.3539,328791.0
2019-07-02 11:30:00,58.75,58.75,58.3,58.38,417518.0,56.3539,56.3539,55.9222,55.999,417518.0
2019-07-02 12:00:00,58.38,58.54,58.32,58.35,224251.0,55.999,56.1524,55.9414,55.9702,224251.0
2019-07-02 12:30:00,58.37,58.4,58.09,58.16,210729.0,55.9894,56.0182,55.7208,55.7879,210729.0
2019-07-02 13:00:00,58.16,58.31,58.12,58.26,149567.0,55.7879,55.9318,55.7496,55.8839,149567.0
2019-07-02 13:30:00,58.26,58.48,58.21,58.45,144676.0,55.8839,56.0949,55.8359,56.0661,144676.0
2019-07-02 14:00:00,58.45,58.54,58.33,58.5,247773.0,56.0661,56.1524,55.951,56.1141,247773.0
2019-07-02 14:30:00,58.5,58.61,58.49,58.51,170163.0,56.1141,56.2196,56.1045,56.1237,170163.0
2019-07-02 15:00:00,58.52,58.65,58.51,58.61,213012.0,56.1333,56.258,56.1237,56.2196,213012.0
2019-07-02 15:30:00,58.6,58.75,58.46,58.55,594354.0,56.21,56.3539,56.0757,56.162,594354.0
2019-07-03 09:30:00,59.0,59.33,58.89,59.22,464005.0,56.5937,56.9102,56.4882,56.8047,464005.0
2019-07-03 10:00:00,59.22,59.44,59.22,59.4,389674.0,56.8047,57.0157,56.8047,56.9774,389674.0
2019-07-03 10:30:00,59.41,59.62,59.35,59.39,363664.0,56.987,57.1884,56.9294,56.9678,363664.0
2019-07-03 11:00:00,59.4,59.57,59.35,59.43,220370.0,56.9774,57.1404,56.9294,57.0062,220370.0
2019-07-03 11:30:00,59.42,59.54,59.35,59.39,302399.0,56.9966,57.1117,56.9294,56.9678,302399.0
2019-07-03 12:00:00,59.39,59.46,59.19,59.35,246179.0,56.9678,57.0349,56.7759,56.9294,246179.0
2019-07-03 12:30:00,59.35,59.41,59.09,59.16,570182.0,56.9294,56.987,56.68,56.7472,570182.0
2019-07-05 09:30:00,59.1,59.39,58.88,58.95,392169.0,56.6896,56.9678,56.4786,56.5457,392169.0
2019-07-05 10:00:00,58.94,58.95,58.46,58.49,258416.0,56.5361,56.5457,56.0757,56.1045,258416.0
2019-07-05 10:30:00,58.49,58.49,57.85,57.9,822781.0,56.1045,56.1045,55.4906,55.5386,822781.0
2019-07-05 11:00:00,57.91,58.2,57.87,58.05,357870.0,55.5481,55.8263,55.5098,55.6824,357870.0
2019-07-05 11:30:00,58.06,58.16,57.91,58.16,305280.0,55.692,55.7879,55.5481,55.7879,305280.0
2019-07-05 12:00:00,58.15,58.34,58.14,58.26,212414.0,55.7784,55.9606,55.7688,55.8839,212414.0
2019-07-05 12:30:00,58.27,58.53,58.26,58.45,231908.0,55.8935,56.1429,55.8839,56.0661,231908.0
2019-07-05 13:00:00,58.46,58.53,58.38,58.5,146741.0,56.0757,56.1429,55.999,56.1141,146741.0
2019-07-05 13:30:00,58.5,58.67,58.49,58.6,152176.0,56.1141,56.2771,56.1045,56.21,152176.0
2019-07-05 14:00:00,58.6,58.66,58.42,58.52,138395.0,56.21,56.2676,56.0373,56.1333,138395.0
2019-07-05 14:30:00,58.52,58.74,58.52,58.7,165216.0,56.1333,56.3443,56.1333,56.3059,165216.0
2019-07-05 15:00:00,58.71,58.79,58.67,58.77,180374.0,56.3155,56.3923,56.2771,56.3731,180374.0
2019-07-05 15:30:00,58.78,58.79,58.54,58.69,648198.0,56.3827,56.3923,56.1524,56.2963,648198.0
2019-07-08 09:30:00,58.9,59.39,58.84,59.23,1019153.0,56.4978,56.9678,56.4402,56.8143,1019153.0
2019-07-08 10:00:00,59.22,59.49,59.14,59.32,590431.0,56.8047,57.0637,56.728,56.9006,590431.0
2019-07-08 10:30:00,59.32,59.45,59.22,59.29,571044.0,56.9006,57.0253,56.8047,56.8719,571044.0
2019-07-08 11:00:00,59.29,59.47,59.23,59.39,360549.0,56.8719,57.0445,56.8143,56.9678,360549.0
2019-07-08 11:30:00,59.39,59.67,59.3,59.33,434408.0,56.9678,57.2364,56.8815,56.9102,434408.0
2019-07-08 12:00:00,59.32,59.42,59.15,59.38,273577.0,56.9006,56.9966,56.7376,56.9582,273577.0
2019-07-08 12:30:00,59.38,59.53,59.32,59.35,231359.0,56.9582,57.1021,56.9006,56.9294,231359.0
2019-07-08 13:00:00,59.35,59.36,59.23,59.27,270724.0,56.9294,56.939,56.8143,56.8527,270724.0
2019-07-08 13:30:00,59.26,59.47,59.26,59.32,416128.0,56.8431,57.0445,56.8431,56.9006,416128.0
2019-07-08 14:00:00,59.31,59.39,59.23,59.32,351400.0,56.891,56.9678,56.8143,56.9006,351400.0
2019-07-08 14:30:00,59.32,59.32,59.2,59.27,241641.0,56.9006,56.9006,56.7855,56.8527,241641.0
2019-07-08 15:00:00,59.27,59.32,59.17,59.23,424512.0,56.8527,56.9006,56.7568,56.8143,424512.0
2019-07-08 15:30:00,59.23,59.4,59.19,59.38,952063.0,56.8143,56.9774,56.7759,56.9582,952063.0
2019-07-09 09:30:00,59.57,59.99,59.38,59.6,1426463.0,57.1404,57.5433,56.9582,57.1692,1426463.0
2019-07-09 10:00:00,59.61,59.64,59.24,59.29,572209.0,57.1788,57.2076,56.8239,56.8719,572209.0
2019-07-09 10:30:00,59.3,59.39,59.05,59.07,356929.0,56.8815,56.9678,56.6416,56.6608,356929.0
2019-07-09 11:00:00,59.06,59.19,59.01,59.19,368373.0,56.6512,56.7759,56.6033,56.7759,368373.0
2019-07-09 11:30:00,59.19,59.26,59.08,59.15,273508.0,56.7759,56.8431,56.6704,56.7376,273508.0
2019-07-09 12:00:00,59.16,59.25,59.09,59.17,259463.0,56.7472,56.8335,56.68,56.7568,259463.0
2019-07-09 12:30:00,59.17,59.19,59.11,59.18,154910.0,56.7568,56.7759,56.6992,56.7663,154910.0
2019-07-09 13:00:00,59.18,59.2,59.12,59.13,189655.0,56.7663,56.7855,56.7088,56.7184,189655.0
2019-07-09 13:30:00,59.13,59.15,58.92,58.96,413790.0,56.7184,56.7376,56.517,56.5553,413790.0
2019-07-09 14:00:00,58.95,58.97,58.7,58.79,459874.0,56.5457,56.5649,56.3059,56.3923,459874.0
2019-07-09 14:30:00,58.79,58.8,58.6,58.77,391937.0,56.3923,56.4018,56.21,56.3731,391937.0
2019-07-09 15:00:00,58.76,58.87,58.56,58.66,542873.0,56.3635,56.469,56.1716,56.2676,542873.0
2019-07-09 15:30:00,58.65,58.99,58.63,58.95,1083062.0,56.258,56.5841,56.2388,56.5457,1083062.0
2019-07-10 09:30:00,59.34,59.67,59.15,59.48,757127.0,56.9198,57.2364,56.7376,57.0541,757127.0
2019-07-10 10:00:00,59.47,59.54,59.15,59.22,530286.0,57.0445,57.1117,56.7376,56.8047,530286.0
2019-07-10 10:30:00,59.21,59.22,58.96,59.06,418928.0,56.7951,56.8047,56.5553,56.6512,418928.0
2019-07-10 11:00:00,59.05,59.09,58.76,58.97,445999.0,56.6416,56.68,56.3635,56.5649,445999.0
2019-07-10 11:30:00,58.97,59.16,58.91,59.11,297822.0,56.5649,56.7472,56.5074,56.6992,297822.0
2019-07-10 12:00:00,59.11,59.33,59.05,59.24,448835.0,56.6992,56.9102,56.6416,56.8239,448835.0
2019-07-10 12:30:00,59.24,59.44,59.19,59.42,420604.0,56.8239,57.0157,56.7759,56.9966,420604.0
2019-07-10 13:00:00,59.43,59.55,59.36,59.42,308961.0,57.0062,57.1213,56.939,56.9966,308961.0
2019-07-10 13:30:00,59.42,59.46,59.27,59.28,263202.0,56.9966,57.0349,56.8527,56.8623,263202.0
2019-07-10 14:00:00,59.29,59.36,59.08,59.09,328956.0,56.8719,56.939,56.6704,56.68,328956.0
2019-07-10 14:30:00,59.1,59.29,59.01,59.29,296262.0,56.6896,56.8719,56.6033,56.8719,296262.0
2019-07-10 15:00:00,59.3,59.39,59.23,59.36,459955.0,56.8815,56.9678,56.8143,56.939,459955.0
2019-07-10 15:30:00,59.36,59.54,59.31,59.49,1475462.0,56.939,57.1117,56.891,57.0637,1475462.0
2019-07-11 09:30:00,60.25,60.34,59.47,60.19,2405931.0,57.7927,57.879,57.0445,57.7352,2405931.0
2019-07-11 10:00:00,60.21,60.79,60.11,60.24,1593717.0,57.7543,58.3107,57.6584,57.7831,1593717.0
2019-07-11 10:30:00,60.23,60.43,59.95,60.24,1107816.0,57.7735,57.9654,57.5049,57.7831,1107816.0
2019-07-11 11:00:00,60.24,60.44,60.13,60.24,666432.0,57.7831,57.975,57.6776,57.7831,666432.0
2019-07-11 11:30:00,60.23,60.29,59.94,60.27,407009.0,57.7735,57.8311,57.4954,57.8119,407009.0
2019-07-11 12:00:00,60.28,60.39,60.22,60.27,349822.0,57.8215,57.927,57.7639,57.8119,349822.0
2019-07-11 12:30:00,60.27,60.51,60.26,60.47,633429.0,57.8119,58.0421,57.8023,58.0037,633429.0
2019-07-11 13:00:00,60.47,60.55,60.25,60.34,464827.0,58.0037,58.0805,57.7927,57.879,464827.0
2019-07-11 13:30:00,60.35,60.41,60.11,60.31,376079.0,57.8886,57.9462,57.6584,57.8503,376079.0
2019-07-11 14:00:00,60.32,60.46,60.31,60.37,315108.0,57.8599,57.9941,57.8503,57.9078,315108.0
2019-07-11 14:30:00,60.37,60.38,60.09,60.23,444875.0,57.9078,57.9174,57.6392,57.7735,444875.0
2019-07-11 15:00:00,60.24,60.3,60.14,60.21,506055.0,57.7831,57.8407,57.6872,57.7543,506055.0
2019-07-11 15:30:00,60.22,60.29,60.01,60.15,1373767.0,57.7639,57.8311,57.5625,57.6968,1373767.0
2019-07-12 09:30:00,60.23,60.99,60.02,60.92,1122308.0,57.7735,58.5025,57.5721,58.4354,1122308.0
2019-07-12 10:00:00,60.9,61.11,60.75,60.97,678236.0,58.4162,58.6176,58.2723,58.4833,678236.0
2019-07-12 10:30:00,60.97,61.24,60.92,61.23,623626.0,58.4833,58.7423,58.4354,58.7327,623626.0
2019-07-12 11:00:00,61.23,61.68,61.13,61.47,967585.0,58.7327,59.1644,58.6368,58.9629,967585.0
2019-07-12 11:30:00,61.47,61.6,61.35,61.57,424191.0,58.9629,59.0876,58.8478,59.0589,424191.0
2019-07-12 12:00:00,61.56,61.68,61.28,61.46,528775.0,59.0493,59.1644,58.7807,58.9534,528775.0
2019-07-12 12:30:00,61.44,61.56,61.3,61.54,378452.0,58.9342,59.0493,58.7999,59.0301,378452.0
2019-07-12 13:00:00,61.54,61.72,61.43,61.68,323432.0,59.0301,59.2028,58.9246,59.1644,323432.0
2019-07-12 13:30:00,61.69,61.92,61.61,61.86,377703.0,59.174,59.3946,59.0972,59.337,377703.0
2019-07-12 14:00:00,61.85,62.18,61.84,62.17,731851.0,59.3275,59.644,59.3179,59.6344,731851.0
2019-07-12 14:30:00,62.17,62.24,61.98,62.02,608423.0,59.6344,59.7015,59.4521,59.4905,608423.0
2019-07-12 15:00:00,62.0,62.03,61.72,61.78,500409.0,59.4713,59.5001,59.2028,59.2603,500409.0
2019-07-12 15:30:00,61.78,61.85,61.57,61.65,1297856.0,59.2603,59.3275,59.0589,59.1356,1297856.0
2019-07-15 09:30:00,61.57,62.41,61.5,62.09,908217.0,59.0589,59.8646,58.9917,59.5577,908217.0
2019-07-15 10:00:00,62.09,62.11,61.89,62.04,498225.0,59.5577,59.5768,59.3658,59.5097,498225.0
2019-07-15 10:30:00,62.04,62.08,61.6,61.87,464687.0,59.5097,59.5481,59.0876,59.3466,464687.0
2019-07-15 11:00:00,61.87,61.89,61.61,61.67,271241.0,59.3466,59.3658,59.0972,59.1548,271241.0
2019-07-15 11:30:00,61.66,61.68,61.41,61.54,448090.0,59.1452,59.1644,58.9054,59.0301,448090.0
2019-07-15 12:00:00,61.55,61.59,61.39,61.45,277452.0,59.0397,59.0781,58.8862,58.9438,277452.0
2019-07-15 12:30:00,61.45,61.48,61.31,61.38,231461.0,58.9438,58.9725,58.8095,58.8766,231461.0
2019-07-15 13:00:00,61.38,61.45,61.32,61.44,154517.0,58.8766,58.9438,58.8191,58.9342,154517.0
2019-07-15 13:30:00,61.44,61.68,61.37,61.63,178676.0,58.9342,59.1644,58.867,59.1164,178676.0
2019-07-15 14:00:00,61.62,61.7,61.55,61.58,181897.0,59.1068,59.1836,59.0397,59.0685,181897.0
2019-07-15 14:30:00,61.58,61.67,61.56,61.61,174865.0,59.0685,59.1548,59.0493,59.0972,174865.0
2019-07-15 15:00:00,61.62,61.75,61.62,61.73,180195.0,59.1068,59.2315,59.1068,59.2123,180195.0
2019-07-15 15:30:00,61.73,61.79,61.63,61.68,732434.0,59.2123,59.2699,59.1164,59.1644,732434.0
2019-07-16 09:30:00,61.88,62.7,61.72,62.51,1315997.0,59.3562,60.1428,59.2028,59.9605,1315997.0
2019-07-16 10:00:00,62.52,62.83,62.45,62.8,902289.0,59.9701,60.2675,59.903,60.2387,902289.0
2019-07-16 10:30:00,62.8,62.9,62.7,62.78,650813.0,60.2387,60.3346,60.1428,60.2195,650813.0
2019-07-16 11:00:00,62.79,62.92,62.75,62.91,391954.0,60.2291,60.3538,60.1907,60.3442,391954.0
2019-07-16 11:30:00,62.92,63.11,62.85,62.99,513395.0,60.3538,60.5361,60.2867,60.421,513395.0
2019-07-16 12:00:00,62.99,63.05,62.75,62.79,396157.0,60.421,60.4785,60.1907,60.2291,396157.0
2019-07-16 12:30:00,62.79,63.08,62.77,62.9,497726.0,60.2291,60.5073,60.2099,60.3346,497726.0
2019-07-16 13:00:00,62.9,63.13,62.87,63.07,515628.0,60.3346,60.5552,60.3059,60.4977,515628.0
2019-07-16 13:30:00,63.07,63.18,63.01,63.05,355259.0,60.4977,60.6032,60.4401,60.4785,355259.0
2019-07-16 14:00:00,63.05,63.14,62.83,62.92,490136.0,60.4785,60.5648,60.2675,60.3538,490136.0
2019-07-16 14:30:00,62.92,63.2,62.89,63.1,606123.0,60.3538,60.6224,60.325,60.5265,606123.0
2019-07-16 15:00:00,63.09,63.2,63.05,63.14,450927.0,60.5169,60.6224,60.4785,60.5648,450927.0
2019-07-16 15:30:00,63.13,63.26,63.11,63.17,1242219.0,60.5552,60.6799,60.5361,60.5936,1242219.0
2019-07-17 09:30:00,63.23,63.28,62.68,62.97,800554.0,60.6512,60.6991,60.1236,60.4018,800554.0
2019-07-17 10:00:00,62.97,63.26,62.95,63.16,494736.0,60.4018,60.6799,60.3826,60.584,494736.0
2019-07-17 10:30:00,63.17,63.23,62.99,63.11,644047.0,60.5936,60.6512,60.421,60.5361,644047.0
2019-07-17 11:00:00,63.12,63.21,63.01,63.13,394167.0,60.5457,60.632,60.4401,60.5552,394167.0
2019-07-17 11:30:00,63.13,63.14,62.96,62.99,554988.0,60.5552,60.5648,60.3922,60.421,554988.0
2019-07-17 12:00:00,62.99,63.02,62.72,62.74,401198.0,60.421,60.4497,60.162,60.1812,401198.0
2019-07-17 12:30:00,62.75,62.89,62.73,62.84,233594.0,60.1907,60.325,60.1716,60.2771,233594.0
2019-07-17 13:00:00,62.84,62.95,62.71,62.79,230778.0,60.2771,60.3826,60.1524,60.2291,230778.0
2019-07-17 13:30:00,62.8,62.93,62.78,62.86,311812.0,60.2387,60.3634,60.2195,60.2963,311812.0
2019-07-17 14:00:00,62.87,62.92,62.72,62.82,204289.0,60.3059,60.3538,60.162,60.2579,204289.0
2019-07-17 14:30:00,62.82,62.84,62.55,62.58,288529.0,60.2579,60.2771,59.9989,60.0277,288529.0
2019-07-17 15:00:00,62.58,62.78,62.33,62.33,402687.0,60.0277,60.2195,59.7879,59.7879,402687.0
2019-07-17 15:30:00,62.33,62.42,62.19,62.23,1045990.0,59.7879,59.8742,59.6536,59.692,1045990.0
2019-07-18 09:30:00,61.77,62.29,61.64,62.24,518012.0,59.2507,59.7495,59.126,59.7015,518012.0
2019-07-18 10:00:00,62.25,62.42,62.21,62.27,323627.0,59.7111,59.8742,59.6728,59.7303,323627.0
2019-07-18 10:30:00,62.27,62.54,62.26,62.43,308700.0,59.7303,59.9893,59.7207,59.8838,308700.0
2019-07-18 11:00:00,62.43,62.5,62.3,62.38,194940.0,59.8838,59.9509,59.7591,59.8358,194940.0
2019-07-18 11:30:00,62.38,62.54,62.21,62.51,174126.0,59.8358,59.9893,59.6728,59.9605,174126.0
2019-07-18 12:00:00,62.51,62.57,62.42,62.45,113263.0,59.9605,60.0181,59.8742,59.903,113263.0
2019-07-18 12:30:00,62.44,62.51,62.34,62.36,94114.0,59.8934,59.9605,59.7975,59.8167,94114.0
2019-07-18 13:00:00,62.35,62.45,62.31,62.36,105822.0,59.8071,59.903,59.7687,59.8167,105822.0
2019-07-18 13:30:00,62.36,62.37,62.24,62.3,145716.0,59.8167,59.8262,59.7015,59.7591,145716.0
2019-07-18 14:00:00,62.3,62.48,62.29,62.45,239207.0,59.7591,59.9318,59.7495,59.903,239207.0
2019-07-18 14:30:00,62.45,62.49,62.37,62.49,139013.0,59.903,59.9413,59.8262,59.9413,139013.0
2019-07-18 15:00:00,62.49,62.61,62.32,62.37,272848.0,59.9413,60.0565,59.7783,59.8262,272848.0
2019-07-18 15:30:00,62.37,62.66,62.34,62.66,879249.0,59.8262,60.1044,59.7975,60.1044,879249.0
2019-07-19 09:30:00,62.86,63.07,62.62,63.0,473794.0,60.2963,60.4977,60.066,60.4305,473794.0
2019-07-19 10:00:00,63.01,63.09,62.76,62.89,267782.0,60.4401,60.5169,60.2003,60.325,267782.0
2019-07-19 10:30:00,62.9,62.92,62.28,62.28,299544.0,60.3346,60.3538,59.7399,59.7399,299544.0
2019-07-19 11:00:00,62.29,62.42,62.1,62.11,411393.0,59.7495,59.8742,59.5673,59.5768,411393.0
2019-07-19 11:30:00,62.11,62.13,61.64,61.67,496654.0,59.5768,59.596,59.126,59.1548,496654.0
2019-07-19 12:00:00,61.66,61.84,61.57,61.73,467882.0,59.1452,59.3179,59.0589,59.2123,467882.0
2019-07-19 12:30:00,61.74,62.04,61.7,61.95,227047.0,59.2219,59.5097,59.1836,59.4234,227047.0
2019-07-19 13:00:00,61.95,62.05,61.81,61.87,305704.0,59.4234,59.5193,59.2891,59.3466,305704.0
2019-07-19 13:30:00,61.86,61.88,61.63,61.65,248728.0,59.337,59.3562,59.1164,59.1356,248728.0
2019-07-19 14:00:00,61.65,61.8,61.56,61.63,321719.0,59.1356,59.2795,59.0493,59.1164,321719.0
2019-07-19 14:30:00,61.63,61.68,61.49,61.5,328538.0,59.1164,59.1644,58.9821,58.9917,328538.0
2019-07-19 15:00:00,61.51,61.52,61.13,61.19,821855.0,59.0013,59.0109,58.6368,58.6944,821855.0
2019-07-19 15:30:00,61.19,61.29,60.86,60.91,1540994.0,58.6944,58.7903,58.3778,58.4258,1540994.0
2019-07-22 09:30:00,61.45,61.57,61.15,61.39,895340.0,58.9438,59.0589,58.656,58.8862,895340.0
2019-07-22 10:00:00,61.38,61.41,61.06,61.27,452516.0,58.8766,58.9054,58.5697,58.7711,452516.0
2019-07-22 10:30:00,61.28,61.31,61.08,61.29,298821.0,58.7807,58.8095,58.5889,58.7903,298821.0
2019-07-22 11:00:00,61.29,61.38,61.14,61.35,161946.0,58.7903,58.8766,58.6464,58.8478,161946.0
2019-07-22 11:30:00,61.34,61.5,61.34,61.47,169739.0,58.8383,58.9917,58.8383,58.9629,169739.0
2019-07-22 12:00:00,61.49,61.54,61.42,61.54,160743.0,58.9821,59.0301,58.915,59.0301,160743.0
2019-07-22 12:30:00,61.54,61.63,61.5,61.58,146390.0,59.0301,59.1164,58.9917,59.0685,146390.0
2019-07-22 13:00:00,61.58,61.63,61.52,61.55,135719.0,59.0685,59.1164,59.0109,59.0397,135719.0
2019-07-22 13:30:00,61.55,61.56,61.41,61.45,102196.0,59.0397,59.0493,58.9054,58.9438,102196.0
2019-07-22 14:00:00,61.44,61.46,61.33,61.38,122005.0,58.9342,58.9534,58.8287,58.8766,122005.0
2019-07-22 14:30:00,61.38,61.38,61.17,61.29,259079.0,58.8766,58.8766,58.6752,58.7903,259079.0
2019-07-22 15:00:00,61.28,61.37,61.21,61.23,347380.0,58.7807,58.867,58.7136,58.7327,347380.0
2019-07-22 15:30:00,61.23,61.33,61.21,61.29,526043.0,58.7327,58.8287,58.7136,58.7903,526043.0
2019-07-23 09:30:00,61.45,61.95,61.27,61.88,407265.0,58.9438,59.4234,58.7711,59.3562,407265.0
2019-07-23 10:00:00,61.9,62.39,61.81,62.33,569985.0,59.3754,59.8454,59.2891,59.7879,569985.0
2019-07-23 10:30:00,62.33,62.67,62.27,62.66,400970.0,59.7879,60.114,59.7303,60.1044,400970.0
2019-07-23 11:00:00,62.66,63.01,62.58,62.94,513211.0,60.1044,60.4401,60.0277,60.373,513211.0
2019-07-23 11:30:00,62.95,63.0,62.8,62.86,440346.0,60.3826,60.4305,60.2387,60.2963,440346.0
2019-07-23 12:00:00,62.86,63.03,62.82,62.93,337993.0,60.2963,60.4593,60.2579,60.3634,337993.0
2019-07-23 12:30:00,62.93,63.0,62.84,62.89,363337.0,60.3634,60.4305,60.2771,60.325,363337.0
2019-07-23 13:00:00,62.88,62.88,62.57,62.78,313833.0,60.3154,60.3154,60.0181,60.2195,313833.0
2019-07-23 13:30:00,62.78,62.87,62.62,62.81,233297.0,60.2195,60.3059,60.066,60.2483,233297.0
2019-07-23 14:00:00,62.82,62.95,62.79,62.93,212850.0,60.2579,60.3826,60.2291,60.3634,212850.0
2019-07-23 14:30:00,62.94,63.0,62.88,62.9,246206.0,60.373,60.4305,60.3154,60.3346,246206.0
2019-07-23 15:00:00,62.91,63.02,62.85,62.97,352249.0,60.3442,60.4497,60.2867,60.4018,352249.0
2019-07-23 15:30:00,62.97,63.11,62.96,63.1,1341554.0,60.4018,60.5361,60.3922,60.5265,1341554.0
2019-07-24 09:30:00,62.39,63.39,62.38,63.27,896334.0,60.2268,61.1921,60.2172,61.0763,896334.0
2019-07-24 10:00:00,63.28,63.44,62.95,63.26,491817.0,61.0859,61.2404,60.7674,61.0666,491817.0
2019-07-24 10:30:00,63.27,63.39,63.0,63.08,255318.0,61.0763,61.1921,60.8157,60.8929,255318.0
2019-07-24 11:00:00,63.08,63.14,62.99,63.05,201007.0,60.8929,60.9508,60.806,60.8639,201007.0
2019-07-24 11:30:00,63.06,63.21,62.87,62.88,173426.0,60.8736,61.0184,60.6902,60.6998,173426.0
2019-07-24 12:00:00,62.88,63.07,62.87,62.92,254444.0,60.6998,60.8832,60.6902,60.7384,254444.0
2019-07-24 12:30:00,62.92,63.06,62.86,63.05,302908.0,60.7384,60.8736,60.6805,60.8639,302908.0
2019-07-24 13:00:00,63.05,63.15,62.99,63.11,170817.0,60.8639,60.9605,60.806,60.9218,170817.0
2019-07-24 13:30:00,63.11,63.22,63.06,63.21,114849.0,60.9218,61.028,60.8736,61.0184,114849.0
2019-07-24 14:00:00,63.21,63.39,63.2,63.24,214180.0,61.0184,61.1921,61.0087,61.0473,214180.0
2019-07-24 14:30:00,63.23,63.32,63.2,63.27,274658.0,61.0377,61.1246,61.0087,61.0763,274658.0
2019-07-24 15:00:00,63.27,63.38,63.15,63.33,342078.0,61.0763,61.1825,60.9605,61.1342,342078.0
2019-07-24 15:30:00,63.33,63.39,63.04,63.17,864033.0,61.1342,61.1921,60.8543,60.9798,864033.0
2019-07-25 09:30:00,62.77,62.85,61.93,62.76,915839.0,60.5936,60.6709,59.7828,60.584,915839.0
2019-07-25 10:00:00,62.75,63.08,62.62,62.9,302276.0,60.5743,60.8929,60.4488,60.7191,302276.0
2019-07-25 10:30:00,62.91,63.13,62.69,62.86,196120.0,60.7288,60.9411,60.5164,60.6805,196120.0
2019-07-25 11:00:00,62.86,63.04,62.74,62.75,128650.0,60.6805,60.8543,60.5647,60.5743,128650.0
2019-07-25 11:30:00,62.75,62.82,62.55,62.62,114760.0,60.5743,60.6419,60.3813,60.4488,114760.0
2019-07-25 12:00:00,62.63,62.64,62.47,62.58,182448.0,60.4585,60.4681,60.304,60.4102,182448.0
2019-07-25 12:30:00,62.59,62.65,62.35,62.39,255993.0,60.4199,60.4778,60.1882,60.2268,255993.0
2019-07-25 13:00:00,62.39,62.69,62.33,62.58,133276.0,60.2268,60.5164,60.1689,60.4102,133276.0
2019-07-25 13:30:00,62.58,62.62,62.12,62.13,175085.0,60.4102,60.4488,59.9662,59.9758,175085.0
2019-07-25 14:00:00,62.13,62.43,61.84,62.36,461021.0,59.9758,60.2654,59.6959,60.1978,461021.0
2019-07-25 14:30:00,62.37,62.38,62.09,62.09,200119.0,60.2075,60.2172,59.9372,59.9372,200119.0
2019-07-25 15:00:00,62.09,62.29,62.09,62.23,182165.0,59.9372,60.1303,59.9372,60.0724,182165.0
2019-07-25 15:30:00,62.22,62.34,62.08,62.23,686516.0,60.0627,60.1785,59.9276,60.0724,686516.0
2019-07-26 09:30:00,62.25,62.38,61.91,62.22,322329.0,60.0917,60.2172,59.7634,60.0627,322329.0
2019-07-26 10:00:00,62.23,62.66,62.17,62.44,262591.0,60.0724,60.4874,60.0144,60.2751,262591.0
2019-07-26 10:30:00,62.42,62.62,62.34,62.54,156911.0,60.2558,60.4488,60.1785,60.3716,156911.0
2019-07-26 11:00:00,62.53,62.53,62.3,62.43,130773.0,60.362,60.362,60.1399,60.2654,130773.0
2019-07-26 11:30:00,62.43,62.51,62.26,62.48,201534.0,60.2654,60.3426,60.1013,60.3137,201534.0
2019-07-26 12:00:00,62.49,62.56,62.41,62.5,184135.0,60.3233,60.3909,60.2461,60.333,184135.0
2019-07-26 12:30:00,62.49,62.5,62.3,62.5,149262.0,60.3233,60.333,60.1399,60.333,149262.0
2019-07-26 13:00:00,62.51,62.51,62.33,62.45,154871.0,60.3426,60.3426,60.1689,60.2847,154871.0
2019-07-26 13:30:00,62.46,62.48,62.26,62.34,158212.0,60.2944,60.3137,60.1013,60.1785,158212.0
2019-07-26 14:00:00,62.35,62.38,62.12,62.2,190131.0,60.1882,60.2172,59.9662,60.0434,190131.0
2019-07-26 14:30:00,62.2,62.41,62.18,62.39,217466.0,60.0434,60.2461,60.0241,60.2268,217466.0
2019-07-26 15:00:00,62.39,62.39,62.26,62.28,207977.0,60.2268,60.2268,60.1013,60.1206,207977.0
2019-07-26 15:30:00,62.27,62.34,62.13,62.16,590761.0,60.111,60.1785,59.9758,60.0048,590761.0
2019-07-29 09:30:00,62.0,62.38,61.85,62.24,534808.0,59.8503,60.2172,59.7055,60.082,534808.0
2019-07-29 10:00:00,62.24,62.72,62.16,62.58,292120.0,60.082,60.5454,60.0048,60.4102,292120.0
2019-07-29 10:30:00,62.59,62.65,62.29,62.37,173539.0,60.4199,60.4778,60.1303,60.2075,173539.0
2019-07-29 11:00:00,62.37,62.53,62.3,62.48,192644.0,60.2075,60.362,60.1399,60.3137,192644.0
2019-07-29 11:30:00,62.5,62.63,62.42,62.63,180039.0,60.333,60.4585,60.2558,60.4585,180039.0
2019-07-29 12:00:00,62.61,62.63,62.54,62.62,167768.0,60.4392,60.4585,60.3716,60.4488,167768.0
2019-07-29 12:30:00,62.61,62.62,62.37,62.44,132798.0,60.4392,60.4488,60.2075,60.2751,132798.0
2019-07-29 13:00:00,62.44,62.49,62.26,62.28,146460.0,60.2751,60.3233,60.1013,60.1206,146460.0
2019-07-29 13:30:00,62.28,62.47,62.24,62.44,160975.0,60.1206,60.304,60.082,60.2751,160975.0
2019-07-29 14:00:00,62.45,62.6,62.43,62.54,151211.0,60.2847,60.4295,60.2654,60.3716,151211.0
2019-07-29 14:30:00,62.55,62.55,62.42,62.48,101997.0,60.3813,60.3813,60.2558,60.3137,101997.0
2019-07-29 15:00:00,62.49,62.52,62.35,62.39,136536.0,60.3233,60.3523,60.1882,60.2268,136536.0
2019-07-29 15:30:00,62.39,62.5,62.32,62.45,337596.0,60.2268,60.333,60.1592,60.2847,337596.0
2019-07-30 09:30:00,62.31,62.48,62.09,62.32,263863.0,60.1496,60.3137,59.9372,60.1592,263863.0
2019-07-30 10:00:00,62.33,62.5,62.32,62.41,154229.0,60.1689,60.333,60.1592,60.2461,154229.0
2019-07-30 10:30:00,62.41,62.51,62.37,62.39,258677.0,60.2461,60.3426,60.2075,60.2268,258677.0
2019-07-30 11:00:00,62.4,62.51,62.35,62.44,85393.0,60.2365,60.3426,60.1882,60.2751,85393.0
2019-07-30 11:30:00,62.45,62.53,62.34,62.38,148633.0,60.2847,60.362,60.1785,60.2172,148633.0
2019-07-30 12:00:00,62.38,62.44,62.26,62.37,116576.0,60.2172,60.2751,60.1013,60.2075,116576.0
2019-07-30 12:30:00,62.37,62.44,62.34,62.42,124874.0,60.2075,60.2751,60.1785,60.2558,124874.0
2019-07-30 13:00:00,62.43,62.54,62.4,62.44,105275.0,60.2654,60.3716,60.2365,60.2751,105275.0
2019-07-30 13:30:00,62.43,62.48,62.37,62.4,101786.0,60.2654,60.3137,60.2075,60.2365,101786.0
2019-07-30 14:00:00,62.39,62.64,62.38,62.63,185755.0,60.2268,60.4681,60.2172,60.4585,185755.0
2019-07-30 14:30:00,62.63,62.68,62.48,62.48,123373.0,60.4585,60.5067,60.3137,60.3137,123373.0
2019-07-30 15:00:00,62.48,62.64,62.46,62.64,145414.0,60.3137,60.4681,60.2944,60.4681,145414.0
2019-07-30 15:30:00,62.64,62.64,62.51,62.61,354422.0,60.4681,60.4681,60.3426,60.4392,354422.0
2019-07-31 09:30:00,62.5,62.53,61.96,62.09,428459.0,60.333,60.362,59.8117,59.9372,428459.0
2019-07-31 10:00:00,62.08,62.14,61.45,61.52,396111.0,59.9276,59.9855,59.3194,59.387,396111.0
2019-07-31 10:30:00,61.51,61.56,61.34,61.37,262344.0,59.3773,59.4256,59.2132,59.2422,262344.0
2019-07-31 11:00:00,61.37,61.67,61.36,61.48,214938.0,59.2422,59.5318,59.2325,59.3484,214938.0
2019-07-31 11:30:00,61.48,61.66,61.43,61.62,226022.0,59.3484,59.5221,59.3001,59.4835,226022.0
2019-07-31 12:00:00,61.61,61.73,61.48,61.59,267134.0,59.4738,59.5897,59.3484,59.4545,267134.0
2019-07-31 12:30:00,61.59,61.76,61.59,61.67,225860.0,59.4545,59.6186,59.4545,59.5318,225860.0
2019-07-31 13:00:00,61.67,61.94,61.63,61.89,175448.0,59.5318,59.7924,59.4932,59.7441,175448.0
2019-07-31 13:30:00,61.88,61.93,61.73,61.89,268848.0,59.7345,59.7828,59.5897,59.7441,268848.0
2019-07-31 14:00:00,61.89,61.89,61.55,61.59,297509.0,59.7441,59.7441,59.4159,59.4545,297509.0
2019-07-31 14:30:00,61.58,61.74,60.68,61.24,489952.0,59.4449,59.5993,58.5761,59.1167,489952.0
2019-07-31 15:00:00,61.23,61.59,61.12,61.5,497669.0,59.107,59.4545,59.0008,59.3677,497669.0
2019-07-31 15:30:00,61.48,61.49,60.96,60.99,927407.0,59.3484,59.358,58.8464,58.8753,927407.0
2019-08-01 09:30:00,61.31,61.45,60.95,61.14,355944.0,59.1843,59.3194,58.8367,59.0201,355944.0
2019-08-01 10:00:00,61.14,61.42,61.07,61.35,188387.0,59.0201,59.2904,58.9526,59.2229,188387.0
2019-08-01 10:30:00,61.35,61.69,61.32,61.69,194588.0,59.2229,59.5511,59.1939,59.5511,194588.0
2019-08-01 11:00:00,61.67,61.73,61.52,61.64,148144.0,59.5318,59.5897,59.387,59.5028,148144.0
2019-08-01 11:30:00,61.64,61.77,61.49,61.49,173259.0,59.5028,59.6283,59.358,59.358,173259.0
2019-08-01 12:00:00,61.49,61.55,61.33,61.42,199841.0,59.358,59.4159,59.2036,59.2904,199841.0
2019-08-01 12:30:00,61.43,61.59,61.42,61.51,137059.0,59.3001,59.4545,59.2904,59.3773,137059.0
2019-08-01 13:00:00,61.51,61.52,60.9,60.94,199097.0,59.3773,59.387,58.7885,58.8271,199097.0
2019-08-01 13:30:00,60.93,61.0,60.07,60.35,626184.0,58.8174,58.885,57.9872,58.2575,626184.0
2019-08-01 14:00:00,60.35,60.43,59.77,59.95,730046.0,58.2575,58.3348,57.6976,57.8714,730046.0
2019-08-01 14:30:00,59.95,60.12,59.77,60.04,407268.0,57.8714,58.0355,57.6976,57.9583,407268.0
2019-08-01 15:00:00,60.05,60.16,59.88,60.05,360394.0,57.9679,58.0741,57.8038,57.9679,360394.0
2019-08-01 15:30:00,60.05,60.37,60.02,60.31,905598.0,57.9679,58.2768,57.939,58.2189,905598.0
2019-08-02 09:30:00,59.9,60.29,59.48,59.69,650235.0,57.8231,58.1996,57.4177,57.6204,650235.0
2019-08-02 10:00:00,59.7,60.17,59.62,60.17,421841.0,57.6301,58.0838,57.5528,58.0838,421841.0
2019-08-02 10:30:00,60.17,60.18,59.97,60.13,251225.0,58.0838,58.0934,57.8907,58.0452,251225.0
2019-08-02 11:00:00,60.12,60.53,60.07,60.19,226261.0,58.0355,58.4313,57.9872,58.1031,226261.0
2019-08-02 11:30:00,60.19,60.27,59.98,60.15,150381.0,58.1031,58.1803,57.9004,58.0645,150381.0
2019-08-02 12:00:00,60.17,60.25,60.01,60.23,123644.0,58.0838,58.161,57.9293,58.1417,123644.0
2019-08-02 12:30:00,60.23,60.26,59.94,59.96,69385.0,58.1417,58.1707,57.8618,57.8811,69385.0
2019-08-02 13:00:00,59.95,59.97,59.82,59.87,109495.0,57.8714,57.8907,57.7459,57.7942,109495.0
2019-08-02 13:30:00,59.87,60.08,59.8,60.0,93727.0,57.7942,57.9969,57.7266,57.9197,93727.0
2019-08-02 14:00:00,60.0,60.33,59.97,60.25,141619.0,57.9197,58.2382,57.8907,58.161,141619.0
2019-08-02 14:30:00,60.26,60.26,60.0,60.12,114851.0,58.1707,58.1707,57.9197,58.0355,114851.0
2019-08-02 15:00:00,60.14,60.27,60.02,60.23,134442.0,58.0548,58.1803,57.939,58.1417,134442.0
2019-08-02 15:30:00,60.23,60.46,60.03,60.13,418923.0,58.1417,58.3637,57.9486,58.0452,418923.0
2019-08-05 09:30:00,59.37,59.39,58.15,58.16,793080.0,57.3115,57.3308,56.1338,56.1435,793080.0
2019-08-05 10:00:00,58.17,58.45,57.89,57.92,387377.0,56.1531,56.4234,55.8828,55.9118,387377.0
2019-08-05 10:30:00,57.91,58.02,57.69,57.97,764648.0,55.9021,56.0083,55.6898,55.9601,764648.0
2019-08-05 11:00:00,57.97,58.11,57.66,57.68,456571.0,55.9601,56.0952,55.6608,55.6801,456571.0
2019-08-05 11:30:00,57.68,57.76,57.34,57.42,386623.0,55.6801,55.7573,55.3519,55.4291,386623.0
2019-08-05 12:00:00,57.41,57.82,57.41,57.61,310067.0,55.4195,55.8153,55.4195,55.6125,310067.0
2019-08-05 12:30:00,57.61,57.68,57.37,57.4,204989.0,55.6125,55.6801,55.3809,55.4098,204989.0
2019-08-05 13:00:00,57.38,57.58,57.33,57.4,265999.0,55.3905,55.5836,55.3422,55.4098,265999.0
2019-08-05 13:30:00,57.41,57.47,57.12,57.21,265707.0,55.4195,55.4774,55.1395,55.2264,265707.0
2019-08-05 14:00:00,57.21,57.32,57.12,57.14,315977.0,55.2264,55.3326,55.1395,55.1588,315977.0
2019-08-05 14:30:00,57.13,57.21,57.03,57.13,298969.0,55.1492,55.2264,55.0526,55.1492,298969.0
2019-08-05 15:00:00,57.13,57.65,57.04,57.54,582167.0,55.1492,55.6512,55.0623,55.545,582167.0
2019-08-05 15:30:00,57.53,57.98,57.41,57.81,1096896.0,55.5353,55.9697,55.4195,55.8056,1096896.0
2019-08-06 09:30:00,58.49,58.7,58.29,58.37,528136.0,56.462,56.6647,56.269,56.3462,528136.0
2019-08-06 10:00:00,58.37,58.49,58.12,58.16,329683.0,56.3462,56.462,56.1049,56.1435,329683.0
2019-08-06 10:30:00,58.15,58.39,58.09,58.38,291135.0,56.1338,56.3655,56.0759,56.3558,291135.0
2019-08-06 11:00:00,58.38,58.38,58.16,58.25,271670.0,56.3558,56.3558,56.1435,56.2303,271670.0
2019-08-06 11:30:00,58.27,58.52,58.14,58.51,152708.0,56.2497,56.491,56.1242,56.4813,152708.0
2019-08-06 12:00:00,58.51,58.56,58.36,58.44,123209.0,56.4813,56.5296,56.3365,56.4138,123209.0
2019-08-06 12:30:00,58.42,58.61,58.33,58.52,172159.0,56.3945,56.5779,56.3076,56.491,172159.0
2019-08-06 13:00:00,58.52,58.71,58.5,58.65,148487.0,56.491,56.6744,56.4717,56.6165,148487.0
2019-08-06 13:30:00,58.64,58.76,58.59,58.66,117176.0,56.6068,56.7227,56.5586,56.6261,117176.0
2019-08-06 14:00:00,58.66,58.87,58.55,58.84,151730.0,56.6261,56.8289,56.5199,56.7999,151730.0
2019-08-06 14:30:00,58.84,58.89,58.61,58.67,162488.0,56.7999,56.8482,56.5779,56.6358,162488.0
2019-08-06 15:00:00,58.67,58.9,58.6,58.76,253847.0,56.6358,56.8578,56.5682,56.7227,253847.0
2019-08-06 15:30:00,58.75,58.89,58.65,58.79,562945.0,56.713,56.8482,56.6165,56.7516,562945.0
2019-08-07 09:30:00,58.02,58.24,57.43,57.68,613261.0,56.0083,56.2207,55.4388,55.6801,613261.0
2019-08-07 10:00:00,57.68,58.28,57.57,58.22,512354.0,55.6801,56.2593,55.5739,56.2014,512354.0
2019-08-07 10:30:00,58.22,58.84,58.17,58.79,549288.0,56.2014,56.7999,56.1531,56.7516,549288.0
2019-08-07 11:00:00,58.79,58.8,58.38,58.62,336490.0,56.7516,56.7613,56.3558,56.5875,336490.0
2019-08-07 11:30:00,58.61,58.63,58.3,58.38,300549.0,56.5779,56.5972,56.2786,56.3558,300549.0
2019-08-07 12:00:00,58.39,58.59,58.23,58.59,179167.0,56.3655,56.5586,56.211,56.5586,179167.0
2019-08-07 12:30:00,58.58,58.86,58.55,58.85,146132.0,56.5489,56.8192,56.5199,56.8095,146132.0
2019-08-07 13:00:00,58.86,58.9,58.68,58.82,133220.0,56.8192,56.8578,56.6454,56.7806,133220.0
2019-08-07 13:30:00,58.82,59.18,58.82,59.13,251933.0,56.7806,57.1281,56.7806,57.0798,251933.0
2019-08-07 14:00:00,59.13,59.29,59.02,59.17,229705.0,57.0798,57.2343,56.9736,57.1184,229705.0
2019-08-07 14:30:00,59.17,59.38,59.12,59.38,251722.0,57.1184,57.3212,57.0702,57.3212,251722.0
2019-08-07 15:00:00,59.37,59.45,59.16,59.43,253470.0,57.3115,57.3887,57.1088,57.3694,253470.0
2019-08-07 15:30:00,59.43,59.55,59.13,59.24,754250.0,57.3694,57.4853,57.0798,57.186,754250.0
2019-08-08 09:30:00,59.92,60.18,59.65,59.67,343073.0,57.8424,58.0934,57.5818,57.6011,343073.0
2019-08-08 10:00:00,59.65,59.68,59.4,59.52,332063.0,57.5818,57.6108,57.3405,57.4563,332063.0
2019-08-08 10:30:00,59.53,60.07,59.53,60.01,168442.0,57.466,57.9872,57.466,57.9293,168442.0
2019-08-08 11:00:00,60.0,60.21,59.95,60.21,214172.0,57.9197,58.1224,57.8714,58.1224,214172.0
2019-08-08 11:30:00,60.21,60.31,60.1,60.17,106008.0,58.1224,58.2189,58.0162,58.0838,106008.0
2019-08-08 12:00:00,60.18,60.3,60.13,60.23,96851.0,58.0934,58.2093,58.0452,58.1417,96851.0
2019-08-08 12:30:00,60.23,60.41,60.22,60.41,131903.0,58.1417,58.3155,58.132,58.3155,131903.0
2019-08-08 13:00:00,60.42,60.45,60.16,60.16,80046.0,58.3251,58.3541,58.0741,58.0741,80046.0
2019-08-08 13:30:00,60.18,60.24,60.08,60.08,78795.0,58.0934,58.1513,57.9969,57.9969,78795.0
2019-08-08 14:00:00,60.09,60.13,59.99,60.01,103244.0,58.0066,58.0452,57.91,57.9293,103244.0
2019-08-08 14:30:00,60.02,60.07,59.93,60.06,189528.0,57.939,57.9872,57.8521,57.9776,189528.0
2019-08-08 15:00:00,60.05,60.15,59.95,59.96,149256.0,57.9679,58.0645,57.8714,57.8811,149256.0
2019-08-08 15:30:00,59.96,60.17,59.9,60.04,527223.0,57.8811,58.0838,57.8231,57.9583,527223.0
2019-08-09 09:30:00,59.72,60.16,59.62,59.8,225629.0,57.6494,58.0741,57.5528,57.7266,225629.0
2019-08-09 10:00:00,59.8,59.93,59.7,59.82,125356.0,57.7266,57.8521,57.6301,57.7459,125356.0
2019-08-09 10:30:00,59.79,59.79,59.53,59.71,116418.0,57.717,57.717,57.466,57.6397,116418.0
2019-08-09 11:00:00,59.71,59.75,59.27,59.29,139488.0,57.6397,57.6783,57.215,57.2343,139488.0
2019-08-09 11:30:00,59.3,59.37,59.07,59.09,153906.0,57.2439,57.3115,57.0219,57.0412,153906.0
2019-08-09 12:00:00,59.08,59.24,59.08,59.23,108768.0,57.0316,57.186,57.0316,57.1764,108768.0
2019-08-09 12:30:00,59.23,59.63,59.12,59.41,113846.0,57.1764,57.5625,57.0702,57.3501,113846.0
2019-08-09 13:00:00,59.4,59.67,59.37,59.66,102970.0,57.3405,57.6011,57.3115,57.5915,102970.0
2019-08-09 13:30:00,59.66,59.77,59.61,59.61,67101.0,57.5915,57.6976,57.5432,57.5432,67101.0
2019-08-09 14:00:00,59.62,59.63,59.44,59.51,98750.0,57.5528,57.5625,57.3791,57.4467,98750.0
2019-08-09 14:30:00,59.51,59.61,59.39,59.45,80773.0,57.4467,57.5432,57.3308,57.3887,80773.0
2019-08-09 15:00:00,59.45,59.75,59.44,59.58,106446.0,57.3887,57.6783,57.3791,57.5142,106446.0
2019-08-09 15:30:00,59.57,59.76,59.45,59.51,512981.0,57.5046,57.688,57.3887,57.4467,512981.0
2019-08-12 09:30:00,59.11,59.3,58.58,58.96,556137.0,57.0605,57.2439,56.5489,56.9157,556137.0
2019-08-12 10:00:00,58.96,59.09,58.85,59.02,203825.0,56.9157,57.0412,56.8095,56.9736,203825.0
2019-08-12 10:30:00,59.01,59.05,58.72,58.9,136504.0,56.964,57.0026,56.6841,56.8578,136504.0
2019-08-12 11:00:00,58.88,58.9,58.58,58.74,124887.0,56.8385,56.8578,56.5489,56.7034,124887.0
2019-08-12 11:30:00,58.73,58.99,58.61,58.95,116072.0,56.6937,56.9447,56.5779,56.9061,116072.0
2019-08-12 12:00:00,58.94,59.01,58.79,58.99,89515.0,56.8964,56.964,56.7516,56.9447,89515.0
2019-08-12 12:30:00,58.99,59.01,58.82,58.87,77257.0,56.9447,56.964,56.7806,56.8289,77257.0
2019-08-12 13:00:00,58.87,58.95,58.8,58.84,70512.0,56.8289,56.9061,56.7613,56.7999,70512.0
2019-08-12 13:30:00,58.85,58.85,58.64,58.69,94172.0,56.8095,56.8095,56.6068,56.6551,94172.0
2019-08-12 14:00:00,58.68,58.75,58.5,58.53,196581.0,56.6454,56.713,56.4717,56.5006,196581.0
2019-08-12 14:30:00,58.54,58.54,58.27,58.33,184777.0,56.5103,56.5103,56.2497,56.3076,184777.0
2019-08-12 15:00:00,58.35,58.54,58.32,58.53,327006.0,56.3269,56.5103,56.2979,56.5006,327006.0
2019-08-12 15:30:00,58.53,58.71,58.41,58.65,376800.0,56.5006,56.6744,56.3848,56.6165,376800.0
2019-08-13 09:30:00,58.2,59.72,58.17,59.69,681298.0,56.1821,57.6494,56.1531,57.6204,681298.0
2019-08-13 10:00:00,59.7,59.72,59.12,59.66,325766.0,57.6301,57.6494,57.0702,57.5915,325766.0
2019-08-13 10:30:00,59.66,59.92,59.44,59.45,299476.0,57.5915,57.8424,57.3791,57.3887,299476.0
2019-08-13 11:00:00,59.45,59.7,59.32,59.4,187204.0,57.3887,57.6301,57.2632,57.3405,187204.0
2019-08-13 11:30:00,59.39,59.62,59.33,59.53,157651.0,57.3308,57.5528,57.2729,57.466,157651.0
2019-08-13 12:00:00,59.53,59.73,59.44,59.65,137046.0,57.466,57.659,57.3791,57.5818,137046.0
2019-08-13 12:30:00,59.65,59.66,59.45,59.52,110737.0,57.5818,57.5915,57.3887,57.4563,110737.0
2019-08-13 13:00:00,59.5,59.59,59.3,59.37,142369.0,57.437,57.5239,57.2439,57.3115,142369.0
2019-08-13 13:30:00,59.36,59.42,59.12,59.14,123742.0,57.3019,57.3598,57.0702,57.0895,123742.0
2019-08-13 14:00:00,59.15,59.2,59.05,59.15,157733.0,57.0991,57.1474,57.0026,57.0991,157733.0
2019-08-13 14:30:00,59.15,59.22,59.11,59.15,139659.0,57.0991,57.1667,57.0605,57.0991,139659.0
2019-08-13 15:00:00,59.15,59.22,58.87,58.98,177653.0,57.0991,57.1667,56.8289,56.935,177653.0
2019-08-13 15:30:00,58.99,59.01,58.72,58.85,601562.0,56.9447,56.964,56.6841,56.8095,601562.0
2019-08-14 09:30:00,57.92,58.0,57.45,57.79,633154.0,55.9118,55.989,55.4581,55.7863,633154.0
2019-08-14 10:00:00,57.81,58.06,57.53,57.93,310785.0,55.8056,56.0469,55.5353,55.9214,310785.0
2019-08-14 10:30:00,57.92,57.97,57.48,57.49,227975.0,55.9118,55.9601,55.487,55.4967,227975.0
2019-08-14 11:00:00,57.5,57.5,57.11,57.23,413085.0,55.5064,55.5064,55.1299,55.2457,413085.0
2019-08-14 11:30:00,57.23,57.33,57.08,57.13,238382.0,55.2457,55.3422,55.1009,55.1492,238382.0
2019-08-14 12:00:00,57.12,57.21,56.94,57.13,248344.0,55.1395,55.2264,54.9658,55.1492,248344.0
2019-08-14 12:30:00,57.13,57.26,56.9,56.94,231177.0,55.1492,55.2747,54.9272,54.9658,231177.0
2019-08-14 13:00:00,56.94,57.22,56.7,57.11,202930.0,54.9658,55.2361,54.7341,55.1299,202930.0
2019-08-14 13:30:00,57.1,57.34,57.08,57.24,158186.0,55.1202,55.3519,55.1009,55.2554,158186.0
2019-08-14 14:00:00,57.24,57.4,57.17,57.27,223886.0,55.2554,55.4098,55.1878,55.2843,223886.0
2019-08-14 14:30:00,57.26,57.36,57.09,57.3,249325.0,55.2747,55.3712,55.1106,55.3133,249325.0
2019-08-14 15:00:00,57.3,57.45,57.09,57.3,446701.0,55.3133,55.4581,55.1106,55.3133,446701.0
2019-08-14 15:30:00,57.29,57.33,57.06,57.23,1060924.0,55.3036,55.3422,55.0816,55.2457,1060924.0
2019-08-15 09:30:00,57.47,57.65,56.88,57.58,393427.0,55.4774,55.6512,54.9078,55.5836,393427.0
2019-08-15 10:00:00,57.59,57.7,56.93,56.94,320099.0,55.5932,55.6994,54.9561,54.9658,320099.0
2019-08-15 10:30:00,56.93,57.26,56.81,57.06,296413.0,54.9561,55.2747,54.8403,55.0816,296413.0
2019-08-15 11:00:00,57.05,57.09,56.83,57.05,259928.0,55.072,55.1106,54.8596,55.072,259928.0
2019-08-15 11:30:00,57.05,57.05,56.84,57.0,202526.0,55.072,55.072,54.8692,55.0237,202526.0
2019-08-15 12:00:00,57.01,57.09,56.94,56.99,167626.0,55.0333,55.1106,54.9658,55.014,167626.0
2019-08-15 12:30:00,57.01,57.21,56.99,57.03,127477.0,55.0333,55.2264,55.014,55.0526,127477.0
2019-08-15 13:00:00,57.02,57.12,56.91,57.05,132555.0,55.043,55.1395,54.9368,55.072,132555.0
2019-08-15 13:30:00,57.04,57.11,56.78,56.83,121523.0,55.0623,55.1299,54.8113,54.8596,121523.0
2019-08-15 14:00:00,56.82,57.15,56.78,57.09,138991.0,54.8499,55.1685,54.8113,55.1106,138991.0
2019-08-15 14:30:00,57.1,57.1,56.88,57.0,171232.0,55.1202,55.1202,54.9078,55.0237,171232.0
2019-08-15 15:00:00,57.01,57.16,56.95,56.96,190620.0,55.0333,55.1781,54.9754,54.9851,190620.0
2019-08-15 15:30:00,56.95,57.25,56.92,57.1,627182.0,54.9754,55.265,54.9465,55.1202,627182.0
2019-08-16 09:30:00,57.43,57.79,57.32,57.35,370169.0,55.4388,55.7863,55.3326,55.3616,370169.0
2019-08-16 10:00:00,57.35,57.82,57.22,57.53,221215.0,55.3616,55.8153,55.2361,55.5353,221215.0
2019-08-16 10:30:00,57.54,57.85,57.54,57.85,137185.0,55.545,55.8442,55.545,55.8442,137185.0
2019-08-16 11:00:00,57.85,57.9,57.65,57.85,195680.0,55.8442,55.8925,55.6512,55.8442,195680.0
2019-08-16 11:30:00,57.85,58.13,57.81,58.01,219093.0,55.8442,56.1145,55.8056,55.9987,219093.0
2019-08-16 12:00:00,58.0,58.11,57.89,58.09,182259.0,55.989,56.0952,55.8828,56.0759,182259.0
2019-08-16 12:30:00,58.09,58.31,58.06,58.21,159661.0,56.0759,56.2883,56.0469,56.1917,159661.0
2019-08-16 13:00:00,58.21,58.35,58.21,58.28,137119.0,56.1917,56.3269,56.1917,56.2593,137119.0
2019-08-16 13:30:00,58.29,58.36,58.19,58.22,144263.0,56.269,56.3365,56.1724,56.2014,144263.0
2019-08-16 14:00:00,58.23,58.33,58.19,58.21,109072.0,56.211,56.3076,56.1724,56.1917,109072.0
2019-08-16 14:30:00,58.22,58.24,58.17,58.21,104942.0,56.2014,56.2207,56.1531,56.1917,104942.0
2019-08-16 15:00:00,58.2,58.25,58.01,58.03,120590.0,56.1821,56.2303,55.9987,56.018,120590.0
2019-08-16 15:30:00,58.02,58.17,58.0,58.05,488197.0,56.0083,56.1531,55.989,56.0373,488197.0
2019-08-19 09:30:00,58.68,59.0,58.59,58.78,282803.0,56.6454,56.9543,56.5586,56.742,282803.0
2019-08-19 10:00:00,58.77,58.78,58.44,58.49,190985.0,56.7323,56.742,56.4138,56.462,190985.0
2019-08-19 10:30:00,58.47,58.7,58.39,58.7,152084.0,56.4427,56.6647,56.3655,56.6647,152084.0
2019-08-19 11:00:00,58.7,58.8,58.59,58.61,107612.0,56.6647,56.7613,56.5586,56.5779,107612.0
2019-08-19 11:30:00,58.6,58.6,58.37,58.41,113942.0,56.5682,56.5682,56.3462,56.3848,113942.0
2019-08-19 12:00:00,58.4,58.48,58.35,58.38,83654.0,56.3751,56.4524,56.3269,56.3558,83654.0
2019-08-19 12:30:00,58.38,58.44,58.35,58.38,116473.0,56.3558,56.4138,56.3269,56.3558,116473.0
2019-08-19 13:00:00,58.37,58.42,58.26,58.4,122879.0,56.3462,56.3945,56.24,56.3751,122879.0
2019-08-19 13:30:00,58.39,58.42,58.3,58.31,73673.0,56.3655,56.3945,56.2786,56.2883,73673.0
2019-08-19 14:00:00,58.32,58.36,58.18,58.24,86215.0,56.2979,56.3365,56.1628,56.2207,86215.0
2019-08-19 14:30:00,58.23,58.3,58.17,58.19,100366.0,56.211,56.2786,56.1531,56.1724,100366.0
2019-08-19 15:00:00,58.2,58.4,58.14,58.39,197971.0,56.1821,56.3751,56.1242,56.3655,197971.0
2019-08-19 15:30:00,58.39,58.39,58.16,58.18,574256.0,56.3655,56.3655,56.1435,56.1628,574256.0
2019-08-20 09:30:00,58.02,58.1,57.69,57.75,192294.0,56.0083,56.0855,55.6898,55.7477,192294.0
2019-08-20 10:00:00,57.76,58.16,57.73,58.09,75130.0,55.7573,56.1435,55.7284,56.0759,75130.0
2019-08-20 10:30:00,58.09,58.17,57.92,58.11,62549.0,56.0759,56.1531,55.9118,56.0952,62549.0
2019-08-20 11:00:00,58.1,58.14,57.99,58.01,72437.0,56.0855,56.1242,55.9794,55.9987,72437.0
2019-08-20 11:30:00,58.02,58.02,57.79,57.87,80095.0,56.0083,56.0083,55.7863,55.8635,80095.0
2019-08-20 12:00:00,57.87,58.03,57.86,57.97,48434.0,55.8635,56.018,55.8539,55.9601,48434.0
2019-08-20 12:30:00,57.96,57.98,57.81,57.88,86150.0,55.9504,55.9697,55.8056,55.8732,86150.0
2019-08-20 13:00:00,57.87,57.9,57.77,57.8,103180.0,55.8635,55.8925,55.767,55.7959,103180.0
2019-08-20 13:30:00,57.81,57.83,57.68,57.78,96626.0,55.8056,55.8249,55.6801,55.7766,96626.0
2019-08-20 14:00:00,57.77,57.78,57.59,57.67,100276.0,55.767,55.7766,55.5932,55.6705,100276.0
2019-08-20 14:30:00,57.67,57.93,57.66,57.9,188142.0,55.6705,55.9214,55.6608,55.8925,188142.0
2019-08-20 15:00:00,57.9,57.9,57.76,57.87,134156.0,55.8925,55.8925,55.7573,55.8635,134156.0
2019-08-20 15:30:00,57.87,57.9,57.63,57.7,410103.0,55.8635,55.8925,55.6318,55.6994,410103.0
2019-08-21 09:30:00,58.25,58.57,58.1,58.14,208816.0,56.2303,56.5393,56.0855,56.1242,208816.0
2019-08-21 10:00:00,58.15,58.21,57.96,58.16,133492.0,56.1338,56.1917,55.9504,56.1435,133492.0
2019-08-21 10:30:00,58.14,58.26,58.01,58.03,95384.0,56.1242,56.24,55.9987,56.018,95384.0
2019-08-21 11:00:00,58.03,58.21,58.0,58.13,98884.0,56.018,56.1917,55.989,56.1145,98884.0
2019-08-21 11:30:00,58.12,58.3,58.09,58.25,202733.0,56.1049,56.2786,56.0759,56.2303,202733.0
2019-08-21 12:00:00,58.25,58.32,58.15,58.21,115607.0,56.2303,56.2979,56.1338,56.1917,115607.0
2019-08-21 12:30:00,58.2,58.2,58.06,58.1,55478.0,56.1821,56.1821,56.0469,56.0855,55478.0
2019-08-21 13:00:00,58.1,58.14,58.02,58.03,49450.0,56.0855,56.1242,56.0083,56.018,49450.0
2019-08-21 13:30:00,58.04,58.06,57.95,58.01,97504.0,56.0276,56.0469,55.9407,55.9987,97504.0
2019-08-21 14:00:00,58.01,58.21,57.85,58.21,91392.0,55.9987,56.1917,55.8442,56.1917,91392.0
2019-08-21 14:30:00,58.19,58.22,57.86,57.9,68795.0,56.1724,56.2014,55.8539,55.8925,68795.0
2019-08-21 15:00:00,57.9,58.02,57.86,57.96,103803.0,55.8925,56.0083,55.8539,55.9504,103803.0
2019-08-21 15:30:00,57.96,58.08,57.88,58.01,348729.0,55.9504,56.0662,55.8732,55.9987,348729.0
2019-08-22 09:30:00,58.13,58.28,57.91,58.1,308151.0,56.1145,56.2593,55.9021,56.0855,308151.0
2019-08-22 10:00:00,58.09,58.1,57.75,57.85,268554.0,56.0759,56.0855,55.7477,55.8442,268554.0
2019-08-22 10:30:00,57.86,57.88,57.47,57.51,228394.0,55.8539,55.8732,55.4774,55.516,228394.0
2019-08-22 11:00:00,57.52,57.9,57.51,57.73,339018.0,55.5257,55.8925,55.516,55.7284,339018.0
2019-08-22 11:30:00,57.74,57.76,57.56,57.62,155583.0,55.738,55.7573,55.5643,55.6222,155583.0
2019-08-22 12:00:00,57.63,57.93,57.62,57.88,149588.0,55.6318,55.9214,55.6222,55.8732,149588.0
2019-08-22 12:30:00,57.88,57.93,57.77,57.8,147739.0,55.8732,55.9214,55.767,55.7959,147739.0
2019-08-22 13:00:00,57.8,58.09,57.79,58.02,153536.0,55.7959,56.0759,55.7863,56.0083,153536.0
2019-08-22 13:30:00,58.02,58.05,57.91,57.95,109609.0,56.0083,56.0373,55.9021,55.9407,109609.0
2019-08-22 14:00:00,57.96,57.98,57.83,57.9,101699.0,55.9504,55.9697,55.8249,55.8925,101699.0
2019-08-22 14:30:00,57.9,58.11,57.87,58.04,139050.0,55.8925,56.0952,55.8635,56.0276,139050.0
2019-08-22 15:00:00,58.05,58.11,57.95,58.0,157893.0,56.0373,56.0952,55.9407,55.989,157893.0
2019-08-22 15:30:00,58.01,58.14,57.94,57.96,365433.0,55.9987,56.1242,55.9311,55.9504,365433.0
2019-08-23 09:30:00,57.82,57.83,57.41,57.79,385793.0,55.8153,55.8249,55.4195,55.7863,385793.0
2019-08-23 10:00:00,57.77,58.07,57.51,57.7,310924.0,55.767,56.0566,55.516,55.6994,310924.0
2019-08-23 10:30:00,57.72,57.97,57.69,57.8,220918.0,55.7187,55.9601,55.6898,55.7959,220918.0
2019-08-23 11:00:00,57.81,57.84,56.7,56.78,359852.0,55.8056,55.8346,54.7341,54.8113,359852.0
2019-08-23 11:30:00,56.79,56.84,55.93,55.95,491775.0,54.821,54.8692,53.9908,54.0101,491775.0
2019-08-23 12:00:00,55.98,56.32,55.91,56.05,329122.0,54.0391,54.3673,53.9715,54.1066,329122.0
2019-08-23 12:30:00,56.05,56.28,55.96,56.1,382004.0,54.1066,54.3287,54.0197,54.1549,382004.0
2019-08-23 13:00:00,56.1,56.14,55.84,55.86,144781.0,54.1549,54.1935,53.9039,53.9232,144781.0
2019-08-23 13:30:00,55.85,56.23,55.84,56.15,209335.0,53.9136,54.2804,53.9039,54.2032,209335.0
2019-08-23 14:00:00,56.14,56.17,56.03,56.09,125183.0,54.1935,54.2225,54.0873,54.1452,125183.0
2019-08-23 14:30:00,56.09,56.2,55.88,56.08,209964.0,54.1452,54.2514,53.9425,54.1356,209964.0
2019-08-23 15:00:00,56.09,56.38,56.06,56.19,287601.0,54.1452,54.4252,54.1163,54.2418,287601.0
2019-08-23 15:30:00,56.19,56.23,55.97,56.21,846341.0,54.2418,54.2804,54.0294,54.2611,846341.0
2019-08-26 09:30:00,56.76,56.87,56.17,56.3,285256.0,54.792,54.8982,54.2225,54.348,285256.0
2019-08-26 10:00:00,56.32,56.37,55.95,56.2,178860.0,54.3673,54.4155,54.0101,54.2514,178860.0
2019-08-26 10:30:00,56.19,56.39,56.14,56.21,117084.0,54.2418,54.4348,54.1935,54.2611,117084.0
2019-08-26 11:00:00,56.23,56.49,56.23,56.3,112733.0,54.2804,54.5314,54.2804,54.348,112733.0
2019-08-26 11:30:00,56.29,56.37,56.15,56.33,157903.0,54.3383,54.4155,54.2032,54.3769,157903.0
2019-08-26 12:00:00,56.32,56.59,56.27,56.54,173714.0,54.3673,54.6279,54.319,54.5796,173714.0
2019-08-26 12:30:00,56.55,56.55,56.35,56.41,194200.0,54.5893,54.5893,54.3962,54.4541,194200.0
2019-08-26 13:00:00,56.42,56.51,56.37,56.43,72595.0,54.4638,54.5507,54.4155,54.4735,72595.0
2019-08-26 13:30:00,56.42,56.42,56.2,56.21,106217.0,54.4638,54.4638,54.2514,54.2611,106217.0
2019-08-26 14:00:00,56.22,56.23,56.02,56.06,165572.0,54.2707,54.2804,54.0777,54.1163,165572.0
2019-08-26 14:30:00,56.04,56.17,55.96,55.99,210142.0,54.097,54.2225,54.0197,54.0487,210142.0
2019-08-26 15:00:00,56.01,56.19,56.0,56.11,160967.0,54.068,54.2418,54.0584,54.1645,160967.0
2019-08-26 15:30:00,56.12,56.28,56.01,56.28,533036.0,54.1742,54.3287,54.068,54.3287,533036.0
2019-08-27 09:30:00,56.63,56.68,56.31,56.5,305804.0,54.6665,54.7148,54.3576,54.541,305804.0
2019-08-27 10:00:00,56.53,56.66,56.28,56.31,157099.0,54.57,54.6955,54.3287,54.3576,157099.0
2019-08-27 10:30:00,56.31,56.43,56.17,56.19,198875.0,54.3576,54.4735,54.2225,54.2418,198875.0
2019-08-27 11:00:00,56.19,56.24,55.79,55.82,284591.0,54.2418,54.29,53.8556,53.8846,284591.0
2019-08-27 11:30:00,55.82,55.95,55.75,55.82,124251.0,53.8846,54.0101,53.817,53.8846,124251.0
2019-08-27 12:00:00,55.82,55.88,55.71,55.76,127593.0,53.8846,53.9425,53.7784,53.8267,127593.0
2019-08-27 12:30:00,55.77,55.78,55.61,55.63,187975.0,53.8363,53.846,53.6819,53.7012,187975.0
2019-08-27 13:00:00,55.63,55.81,55.57,55.78,176665.0,53.7012,53.8749,53.6433,53.846,176665.0
2019-08-27 13:30:00,55.77,55.91,55.69,55.89,151308.0,53.8363,53.9715,53.7591,53.9522,151308.0
2019-08-27 14:00:00,55.88,55.9,55.78,55.84,114536.0,53.9425,53.9618,53.846,53.9039,114536.0
2019-08-27 14:30:00,55.84,56.2,55.78,56.19,286690.0,53.9039,54.2514,53.846,54.2418,286690.0
2019-08-27 15:00:00,56.2,56.32,56.12,56.13,474293.0,54.2514,54.3673,54.1742,54.1839,474293.0
2019-08-27 15:30:00,56.13,56.29,56.04,56.12,770787.0,54.1839,54.3383,54.097,54.1742,770787.0
2019-08-28 09:30:00,55.84,56.79,55.8,56.68,388372.0,53.9039,54.821,53.8653,54.7148,388372.0
2019-08-28 10:00:00,56.69,56.87,56.19,56.35,314866.0,54.7244,54.8982,54.2418,54.3962,314866.0
2019-08-28 10:30:00,56.35,56.54,56.25,56.47,297656.0,54.3962,54.5796,54.2997,54.5121,297656.0
2019-08-28 11:00:00,56.47,57.03,56.39,56.99,350032.0,54.5121,55.0526,54.4348,55.014,350032.0
2019-08-28 11:30:00,56.99,57.13,56.9,56.92,160676.0,55.014,55.1492,54.9272,54.9465,160676.0
2019-08-28 12:00:00,56.93,57.04,56.8,56.85,128255.0,54.9561,55.0623,54.8306,54.8789,128255.0
2019-08-28 12:30:00,56.87,57.09,56.78,57.08,236737.0,54.8982,55.1106,54.8113,55.1009,236737.0
2019-08-28 13:00:00,57.08,57.08,56.88,56.98,114909.0,55.1009,55.1009,54.9078,55.0044,114909.0
2019-08-28 13:30:00,56.98,57.17,56.95,57.1,109852.0,55.0044,55.1878,54.9754,55.1202,109852.0
2019-08-28 14:00:00,57.1,57.11,56.89,57.03,100088.0,55.1202,55.1299,54.9175,55.0526,100088.0
2019-08-28 14:30:00,57.03,57.09,56.92,57.08,149779.0,55.0526,55.1106,54.9465,55.1009,149779.0
2019-08-28 15:00:00,57.08,57.08,56.8,56.8,152454.0,55.1009,55.1009,54.8306,54.8306,152454.0
2019-08-28 15:30:00,56.8,56.83,56.62,56.68,478803.0,54.8306,54.8596,54.6569,54.7148,478803.0
2019-08-29 09:30:00,57.12,57.71,57.06,57.39,302049.0,55.1395,55.7091,55.0816,55.4002,302049.0
2019-08-29 10:00:00,57.4,57.63,57.2,57.62,180864.0,55.4098,55.6318,55.2168,55.6222,180864.0
2019-08-29 10:30:00,57.63,57.73,57.29,57.66,367058.0,55.6318,55.7284,55.3036,55.6608,367058.0
2019-08-29 11:00:00,57.65,57.97,57.54,57.97,189051.0,55.6512,55.9601,55.545,55.9601,189051.0
2019-08-29 11:30:00,57.97,58.13,57.88,58.02,313381.0,55.9601,56.1145,55.8732,56.0083,313381.0
2019-08-29 12:00:00,58.03,58.04,57.8,57.91,124291.0,56.018,56.0276,55.7959,55.9021,124291.0
2019-08-29 12:30:00,57.9,57.97,57.8,57.93,128613.0,55.8925,55.9601,55.7959,55.9214,128613.0
2019-08-29 13:00:00,57.93,58.0,57.86,57.9,154267.0,55.9214,55.989,55.8539,55.8925,154267.0
2019-08-29 13:30:00,57.9,58.03,57.87,57.96,119283.0,55.8925,56.018,55.8635,55.9504,119283.0
2019-08-29 14:00:00,57.96,58.08,57.94,58.02,111392.0,55.9504,56.0662,55.9311,56.0083,111392.0
2019-08-29 14:30:00,58.02,58.06,57.97,58.02,92468.0,56.0083,56.0469,55.9601,56.0083,92468.0
2019-08-29 15:00:00,58.01,58.02,57.84,57.9,135450.0,55.9987,56.0083,55.8346,55.8925,135450.0
2019-08-29 15:30:00,57.9,58.05,57.84,57.89,490616.0,55.8925,56.0373,55.8346,55.8828,490616.0
2019-08-30 09:30:00,58.15,58.77,58.0,58.61,521772.0,56.1338,56.7323,55.989,56.5779,521772.0
2019-08-30 10:00:00,58.59,58.86,58.56,58.67,219436.0,56.5586,56.8192,56.5296,56.6358,219436.0
2019-08-30 10:30:00,58.66,58.73,58.54,58.63,174412.0,56.6261,56.6937,56.5103,56.5972,174412.0
2019-08-30 11:00:00,58.63,58.64,58.02,58.15,171307.0,56.5972,56.6068,56.0083,56.1338,171307.0
2019-08-30 11:30:00,58.16,58.41,58.11,58.35,82765.0,56.1435,56.3848,56.0952,56.3269,82765.0
2019-08-30 12:00:00,58.36,58.39,58.25,58.26,73559.0,56.3365,56.3655,56.2303,56.24,73559.0
2019-08-30 12:30:00,58.25,58.39,58.19,58.36,66533.0,56.2303,56.3655,56.1724,56.3365,66533.0
2019-08-30 13:00:00,58.37,58.37,58.13,58.14,76350.0,56.3462,56.3462,56.1145,56.1242,76350.0
2019-08-30 13:30:00,58.15,58.23,57.9,57.93,187833.0,56.1338,56.211,55.8925,55.9214,187833.0
2019-08-30 14:00:00,57.93,57.99,57.86,57.9,140611.0,55.9214,55.9794,55.8539,55.8925,140611.0
2019-08-30 14:30:00,57.9,57.94,57.62,57.68,203969.0,55.8925,55.9311,55.6222,55.6801,203969.0
2019-08-30 15:00:00,57.68,57.78,57.59,57.75,260779.0,55.6801,55.7766,55.5932,55.7477,260779.0
2019-08-30 15:30:00,57.76,57.99,57.67,57.83,511943.0,55.7573,55.9794,55.6705,55.8249,511943.0
2019-09-03 09:30:00,57.44,57.91,57.15,57.84,367887.0,55.4484,55.9021,55.1685,55.8346,367887.0
2019-09-03 10:00:00,57.84,57.84,57.01,57.44,294535.0,55.8346,55.8346,55.0333,55.4484,294535.0
2019-09-03 10:30:00,57.43,57.61,57.28,57.43,211366.0,55.4388,55.6125,55.294,55.4388,211366.0
2019-09-03 11:00:00,57.45,57.45,57.12,57.26,155995.0,55.4581,55.4581,55.1395,55.2747,155995.0
2019-09-03 11:30:00,57.28,57.37,57.13,57.15,112117.0,55.294,55.3809,55.1492,55.1685,112117.0
2019-09-03 12:00:00,57.15,57.18,57.02,57.03,111549.0,55.1685,55.1974,55.043,55.0526,111549.0
2019-09-03 12:30:00,57.02,57.02,56.78,56.85,170773.0,55.043,55.043,54.8113,54.8789,170773.0
2019-09-03 13:00:00,56.87,56.94,56.76,56.8,102199.0,54.8982,54.9658,54.792,54.8306,102199.0
2019-09-03 13:30:00,56.8,56.82,56.65,56.68,187314.0,54.8306,54.8499,54.6858,54.7148,187314.0
2019-09-03 14:00:00,56.68,56.9,56.65,56.78,145312.0,54.7148,54.9272,54.6858,54.8113,145312.0
2019-09-03 14:30:00,56.77,56.99,56.76,56.96,146911.0,54.8017,55.014,54.792,54.9851,146911.0
2019-09-03 15:00:00,56.97,57.17,56.91,57.09,216098.0,54.9947,55.1878,54.9368,55.1106,216098.0
2019-09-03 15:30:00,57.1,57.4,57.09,57.28,579511.0,55.1202,55.4098,55.1106,55.294,579511.0
2019-09-04 09:30:00,57.62,58.04,57.37,57.45,395128.0,55.6222,56.0276,55.3809,55.4581,395128.0
2019-09-04 10:00:00,57.44,57.45,56.95,57.25,428142.0,55.4484,55.4581,54.9754,55.265,428142.0
2019-09-04 10:30:00,57.24,57.43,57.17,57.28,212134.0,55.2554,55.4388,55.1878,55.294,212134.0
2019-09-04 11:00:00,57.28,57.43,57.22,57.34,162608.0,55.294,55.4388,55.2361,55.3519,162608.0
2019-09-04 11:30:00,57.35,57.44,57.22,57.29,180438.0,55.3616,55.4484,55.2361,55.3036,180438.0
2019-09-04 12:00:00,57.29,57.37,57.22,57.26,282927.0,55.3036,55.3809,55.2361,55.2747,282927.0
2019-09-04 12:30:00,57.27,57.3,57.2,57.3,131924.0,55.2843,55.3133,55.2168,55.3133,131924.0
2019-09-04 13:00:00,57.3,57.34,56.74,57.27,478242.0,55.3133,55.3519,54.7727,55.2843,478242.0
2019-09-04 13:30:00,57.27,57.37,57.01,57.04,226796.0,55.2843,55.3809,55.0333,55.0623,226796.0
2019-09-04 14:00:00,57.03,57.15,57.0,57.14,137072.0,55.0526,55.1685,55.0237,55.1588,137072.0
2019-09-04 14:30:00,57.13,57.26,57.11,57.12,141322.0,55.1492,55.2747,55.1299,55.1395,141322.0
2019-09-04 15:00:00,57.12,57.2,57.06,57.2,239064.0,55.1395,55.2168,55.0816,55.2168,239064.0
2019-09-04 15:30:00,57.2,57.38,57.19,57.23,553230.0,55.2168,55.3905,55.2071,55.2457,553230.0
2019-09-05 09:30:00,57.66,58.8,57.55,58.63,480036.0,55.6608,56.7613,55.5546,56.5972,480036.0
2019-09-05 10:00:00,58.65,58.94,58.52,58.79,367207.0,56.6165,56.8964,56.491,56.7516,367207.0
2019-09-05 10:30:00,58.79,58.79,58.56,58.61,217475.0,56.7516,56.7516,56.5296,56.5779,217475.0
2019-09-05 11:00:00,58.63,58.7,58.43,58.67,128068.0,56.5972,56.6647,56.4041,56.6358,128068.0
2019-09-05 11:30:00,58.67,58.68,58.51,58.61,120408.0,56.6358,56.6454,56.4813,56.5779,120408.0
2019-09-05 12:00:00,58.6,58.81,58.59,58.76,117013.0,56.5682,56.7709,56.5586,56.7227,117013.0
2019-09-05 12:30:00,58.76,58.8,58.55,58.6,255118.0,56.7227,56.7613,56.5199,56.5682,255118.0
2019-09-05 13:00:00,58.62,58.65,58.38,58.47,149289.0,56.5875,56.6165,56.3558,56.4427,149289.0
2019-09-05 13:30:00,58.46,58.49,58.36,58.4,148563.0,56.4331,56.462,56.3365,56.3751,148563.0
2019-09-05 14:00:00,58.39,58.46,58.25,58.28,178713.0,56.3655,56.4331,56.2303,56.2593,178713.0
2019-09-05 14:30:00,58.28,58.47,58.27,58.44,141412.0,56.2593,56.4427,56.2497,56.4138,141412.0
2019-09-05 15:00:00,58.44,58.53,58.39,58.43,217271.0,56.4138,56.5006,56.3655,56.4041,217271.0
2019-09-05 15:30:00,58.43,58.49,58.17,58.21,577743.0,56.4041,56.462,56.1531,56.1917,577743.0
2019-09-06 09:30:00,58.7,58.93,58.45,58.86,294245.0,56.6647,56.8868,56.4234,56.8192,294245.0
2019-09-06 10:00:00,58.85,58.96,58.71,58.8,150161.0,56.8095,56.9157,56.6744,56.7613,150161.0
2019-09-06 10:30:00,58.81,58.86,58.53,58.6,179557.0,56.7709,56.8192,56.5006,56.5682,179557.0
2019-09-06 11:00:00,58.6,58.62,58.41,58.49,223073.0,56.5682,56.5875,56.3848,56.462,223073.0
2019-09-06 11:30:00,58.49,58.57,58.26,58.32,418182.0,56.462,56.5393,56.24,56.2979,418182.0
2019-09-06 12:00:00,58.32,58.34,58.13,58.29,257265.0,56.2979,56.3172,56.1145,56.269,257265.0
2019-09-06 12:30:00,58.3,58.51,58.29,58.33,250837.0,56.2786,56.4813,56.269,56.3076,250837.0
2019-09-06 13:00:00,58.34,58.52,58.17,58.26,391409.0,56.3172,56.491,56.1531,56.24,391409.0
2019-09-06 13:30:00,58.26,58.28,57.94,58.05,334078.0,56.24,56.2593,55.9311,56.0373,334078.0
2019-09-06 14:00:00,58.05,58.11,57.98,58.05,305075.0,56.0373,56.0952,55.9697,56.0373,305075.0
2019-09-06 14:30:00,58.05,58.08,57.91,57.98,267809.0,56.0373,56.0662,55.9021,55.9697,267809.0
2019-09-06 15:00:00,58.0,58.12,57.93,58.02,352908.0,55.989,56.1049,55.9214,56.0083,352908.0
2019-09-06 15:30:00,58.03,58.07,57.89,57.97,737305.0,56.018,56.0566,55.8828,55.9601,737305.0
2019-09-09 09:30:00,57.98,58.33,57.55,58.29,365798.0,55.9697,56.3076,55.5546,56.269,365798.0
2019-09-09 10:00:00,58.27,58.45,58.13,58.42,306025.0,56.2497,56.4234,56.1145,56.3945,306025.0
2019-09-09 10:30:00,58.45,58.45,58.2,58.34,207634.0,56.4234,56.4234,56.1821,56.3172,207634.0
2019-09-09 11:00:00,58.35,58.4,58.14,58.18,223946.0,56.3269,56.3751,56.1242,56.1628,223946.0
2019-09-09 11:30:00,58.18,58.19,57.95,58.16,181967.0,56.1628,56.1724,55.9407,56.1435,181967.0
2019-09-09 12:00:00,58.15,58.35,58.14,58.29,164421.0,56.1338,56.3269,56.1242,56.269,164421.0
2019-09-09 12:30:00,58.28,58.34,57.99,58.3,185136.0,56.2593,56.3172,55.9794,56.2786,185136.0
2019-09-09 13:00:00,58.3,58.36,58.26,58.29,90298.0,56.2786,56.3365,56.24,56.269,90298.0
2019-09-09 13:30:00,58.29,58.3,58.15,58.18,100772.0,56.269,56.2786,56.1338,56.1628,100772.0
2019-09-09 14:00:00,58.18,58.31,58.14,58.28,129499.0,56.1628,56.2883,56.1242,56.2593,129499.0
2019-09-09 14:30:00,58.28,58.35,58.22,58.3,170095.0,56.2593,56.3269,56.2014,56.2786,170095.0
2019-09-09 15:00:00,58.29,58.34,58.19,58.24,222623.0,56.269,56.3172,56.1724,56.2207,222623.0
2019-09-09 15:30:00,58.24,58.37,58.11,58.11,747422.0,56.2207,56.3462,56.0952,56.0952,747422.0
2019-09-10 09:30:00,58.08,58.36,57.8,58.3,365899.0,56.0662,56.3365,55.7959,56.2786,365899.0
2019-09-10 10:00:00,58.31,58.41,58.11,58.25,248543.0,56.2883,56.3848,56.0952,56.2303,248543.0
2019-09-10 10:30:00,58.26,58.41,58.21,58.32,249554.0,56.24,56.3848,56.1917,56.2979,249554.0
2019-09-10 11:00:00,58.31,58.73,58.27,58.63,322873.0,56.2883,56.6937,56.2497,56.5972,322873.0
2019-09-10 11:30:00,58.62,58.72,58.53,58.63,173487.0,56.5875,56.6841,56.5006,56.5972,173487.0
2019-09-10 12:00:00,58.64,58.64,58.39,58.54,138190.0,56.6068,56.6068,56.3655,56.5103,138190.0
2019-09-10 12:30:00,58.55,58.6,58.36,58.38,154385.0,56.5199,56.5682,56.3365,56.3558,154385.0
2019-09-10 13:00:00,58.38,58.47,58.31,58.45,122117.0,56.3558,56.4427,56.2883,56.4234,122117.0
2019-09-10 13:30:00,58.45,58.57,58.37,58.38,122793.0,56.4234,56.5393,56.3462,56.3558,122793.0
2019-09-10 14:00:00,58.37,58.54,58.32,58.48,149204.0,56.3462,56.5103,56.2979,56.4524,149204.0
2019-09-10 14:30:00,58.48,58.58,58.4,58.5,173489.0,56.4524,56.5489,56.3751,56.4717,173489.0
2019-09-10 15:00:00,58.5,58.66,58.47,58.65,250172.0,56.4717,56.6261,56.4427,56.6165,250172.0
2019-09-10 15:30:00,58.66,58.71,58.41,58.64,715058.0,56.6261,56.6744,56.3848,56.6068,715058.0
2019-09-11 09:30:00,58.62,59.18,58.36,58.58,355325.0,56.5875,57.1281,56.3365,56.5489,355325.0
2019-09-11 10:00:00,58.58,58.7,58.37,58.42,141147.0,56.5489,56.6647,56.3462,56.3945,141147.0
2019-09-11 10:30:00,58.4,58.51,58.23,58.24,213260.0,56.3751,56.4813,56.211,56.2207,213260.0
2019-09-11 11:00:00,58.23,58.34,58.14,58.24,205166.0,56.211,56.3172,56.1242,56.2207,205166.0
2019-09-11 11:30:00,58.26,58.41,58.14,58.4,208560.0,56.24,56.3848,56.1242,56.3751,208560.0
2019-09-11 12:00:00,58.42,58.53,58.33,58.44,177476.0,56.3945,56.5006,56.3076,56.4138,177476.0
2019-09-11 12:30:00,58.43,58.6,58.37,58.57,147241.0,56.4041,56.5682,56.3462,56.5393,147241.0
2019-09-11 13:00:00,58.57,58.74,58.53,58.74,119386.0,56.5393,56.7034,56.5006,56.7034,119386.0
2019-09-11 13:30:00,58.75,58.76,58.65,58.69,105270.0,56.713,56.7227,56.6165,56.6551,105270.0
2019-09-11 14:00:00,58.67,58.75,58.56,58.73,110945.0,56.6358,56.713,56.5296,56.6937,110945.0
2019-09-11 14:30:00,58.72,58.79,58.64,58.75,257631.0,56.6841,56.7516,56.6068,56.713,257631.0
2019-09-11 15:00:00,58.74,58.84,58.69,58.71,229544.0,56.7034,56.7999,56.6551,56.6744,229544.0
2019-09-11 15:30:00,58.72,58.78,58.61,58.75,509470.0,56.6841,56.742,56.5779,56.713,509470.0
2019-09-12 09:30:00,58.78,59.48,58.78,59.08,647739.0,56.742,57.4177,56.742,57.0316,647739.0
2019-09-12 10:00:00,59.08,59.53,58.98,59.43,475541.0,57.0316,57.466,56.935,57.3694,475541.0
2019-09-12 10:30:00,59.43,59.46,58.95,58.97,375407.0,57.3694,57.3984,56.9061,56.9254,375407.0
2019-09-12 11:00:00,58.96,59.23,58.93,59.14,221904.0,56.9157,57.1764,56.8868,57.0895,221904.0
2019-09-12 11:30:00,59.15,59.42,59.13,59.42,155838.0,57.0991,57.3598,57.0798,57.3598,155838.0
2019-09-12 12:00:00,59.4,59.47,59.32,59.43,129241.0,57.3405,57.408,57.2632,57.3694,129241.0
2019-09-12 12:30:00,59.43,59.64,59.39,59.64,188253.0,57.3694,57.5722,57.3308,57.5722,188253.0
2019-09-12 13:00:00,59.64,59.86,59.6,59.86,323922.0,57.5722,57.7845,57.5335,57.7845,323922.0
2019-09-12 13:30:00,59.86,59.9,59.77,59.8,182845.0,57.7845,57.8231,57.6976,57.7266,182845.0
2019-09-12 14:00:00,59.8,59.85,59.67,59.82,182575.0,57.7266,57.7749,57.6011,57.7459,182575.0
2019-09-12 14:30:00,59.82,59.85,59.56,59.58,315331.0,57.7459,57.7749,57.4949,57.5142,315331.0
2019-09-12 15:00:00,59.57,59.58,59.37,59.53,232256.0,57.5046,57.5142,57.3115,57.466,232256.0
2019-09-12 15:30:00,59.52,59.58,59.39,59.43,663207.0,57.4563,57.5142,57.3308,57.3694,663207.0
2019-09-13 09:30:00,60.0,60.15,59.61,59.88,388203.0,57.9197,58.0645,57.5432,57.8038,388203.0
2019-09-13 10:00:00,59.88,60.03,59.72,59.89,148769.0,57.8038,57.9486,57.6494,57.8135,148769.0
2019-09-13 10:30:00,59.89,60.08,59.88,60.03,158511.0,57.8135,57.9969,57.8038,57.9486,158511.0
2019-09-13 11:00:00,60.03,60.32,60.0,60.19,254770.0,57.9486,58.2286,57.9197,58.1031,254770.0
2019-09-13 11:30:00,60.18,60.48,60.18,60.25,289652.0,58.0934,58.383,58.0934,58.161,289652.0
2019-09-13 12:00:00,60.26,60.5,60.21,60.49,203210.0,58.1707,58.4023,58.1224,58.3927,203210.0
2019-09-13 12:30:00,60.48,60.58,60.39,60.56,203934.0,58.383,58.4796,58.2961,58.4603,203934.0
2019-09-13 13:00:00,60.55,60.58,60.48,60.5,94856.0,58.4506,58.4796,58.383,58.4023,94856.0
2019-09-13 13:30:00,60.51,60.51,60.31,60.42,131540.0,58.412,58.412,58.2189,58.3251,131540.0
2019-09-13 14:00:00,60.41,60.45,60.27,60.28,99909.0,58.3155,58.3541,58.1803,58.19,99909.0
2019-09-13 14:30:00,60.29,60.3,60.16,60.2,105537.0,58.1996,58.2093,58.0741,58.1127,105537.0
2019-09-13 15:00:00,60.2,60.22,60.03,60.1,198976.0,58.1127,58.132,57.9486,58.0162,198976.0
2019-09-13 15:30:00,60.1,60.2,60.01,60.01,496342.0,58.0162,58.1127,57.9293,57.9293,496342.0
2019-09-16 09:30:00,58.03,59.13,57.25,58.34,1689148.0,56.018,57.0798,55.265,56.3172,1689148.0
2019-09-16 10:00:00,58.33,58.57,58.2,58.37,434263.0,56.3076,56.5393,56.1821,56.3462,434263.0
2019-09-16 10:30:00,58.37,58.65,58.34,58.59,285157.0,56.3462,56.6165,56.3172,56.5586,285157.0
2019-09-16 11:00:00,58.6,58.67,58.46,58.51,216018.0,56.5682,56.6358,56.4331,56.4813,216018.0
2019-09-16 11:30:00,58.5,58.6,58.19,58.24,261084.0,56.4717,56.5682,56.1724,56.2207,261084.0
2019-09-16 12:00:00,58.24,58.54,58.22,58.51,220142.0,56.2207,56.5103,56.2014,56.4813,220142.0
2019-09-16 12:30:00,58.51,58.55,58.36,58.48,180212.0,56.4813,56.5199,56.3365,56.4524,180212.0
2019-09-16 13:00:00,58.48,58.48,58.2,58.35,251003.0,56.4524,56.4524,56.1821,56.3269,251003.0
2019-09-16 13:30:00,58.36,58.49,58.35,58.47,198014.0,56.3365,56.462,56.3269,56.4427,198014.0
2019-09-16 14:00:00,58.47,58.53,58.39,58.4,181352.0,56.4427,56.5006,56.3655,56.3751,181352.0
2019-09-16 14:30:00,58.4,58.73,58.38,58.73,205783.0,56.3751,56.6937,56.3558,56.6937,205783.0
2019-09-16 15:00:00,58.72,58.98,58.7,58.74,472153.0,56.6841,56.935,56.6647,56.7034,472153.0
2019-09-16 15:30:00,58.74,59.11,58.71,59.06,791764.0,56.7034,57.0605,56.6744,57.0123,791764.0
2019-09-17 09:30:00,58.51,59.51,58.16,59.37,1320880.0,56.4813,57.4467,56.1435,57.3115,1320880.0
2019-09-17 10:00:00,59.38,59.77,59.22,59.58,552288.0,57.3212,57.6976,57.1667,57.5142,552288.0
2019-09-17 10:30:00,59.58,59.72,59.44,59.6,238001.0,57.5142,57.6494,57.3791,57.5335,238001.0
2019-09-17 11:00:00,59.59,59.77,59.26,59.34,367343.0,57.5239,57.6976,57.2053,57.2826,367343.0
2019-09-17 11:30:00,59.34,59.43,59.25,59.28,226707.0,57.2826,57.3694,57.1957,57.2246,226707.0
2019-09-17 12:00:00,59.28,59.35,58.93,59.02,262974.0,57.2246,57.2922,56.8868,56.9736,262974.0
2019-09-17 12:30:00,59.03,59.1,58.92,59.03,125198.0,56.9833,57.0509,56.8771,56.9833,125198.0
2019-09-17 13:00:00,59.03,59.19,58.97,59.15,114974.0,56.9833,57.1378,56.9254,57.0991,114974.0
2019-09-17 13:30:00,59.16,59.52,59.13,59.48,179596.0,57.1088,57.4563,57.0798,57.4177,179596.0
2019-09-17 14:00:00,59.48,59.57,59.4,59.52,155541.0,57.4177,57.5046,57.3405,57.4563,155541.0
2019-09-17 14:30:00,59.53,59.63,59.5,59.55,167106.0,57.466,57.5625,57.437,57.4853,167106.0
2019-09-17 15:00:00,59.56,59.57,59.44,59.51,219405.0,57.4949,57.5046,57.3791,57.4467,219405.0
2019-09-17 15:30:00,59.52,59.57,59.32,59.37,831122.0,57.4563,57.5046,57.2632,57.3115,831122.0
2019-09-18 09:30:00,59.45,59.5,59.13,59.14,252927.0,57.3887,57.437,57.0798,57.0895,252927.0
2019-09-18 10:00:00,59.12,59.13,58.85,59.01,175594.0,57.0702,57.0798,56.8095,56.964,175594.0
2019-09-18 10:30:00,59.02,59.03,58.74,58.81,159876.0,56.9736,56.9833,56.7034,56.7709,159876.0
2019-09-18 11:00:00,58.8,58.83,58.69,58.81,169766.0,56.7613,56.7902,56.6551,56.7709,169766.0
2019-09-18 11:30:00,58.82,58.88,58.77,58.83,102931.0,56.7806,56.8385,56.7323,56.7902,102931.0
2019-09-18 12:00:00,58.83,58.96,58.81,58.9,235329.0,56.7902,56.9157,56.7709,56.8578,235329.0
2019-09-18 12:30:00,58.91,58.98,58.83,58.89,396226.0,56.8675,56.935,56.7902,56.8482,396226.0
2019-09-18 13:00:00,58.88,58.89,58.8,58.86,88139.0,56.8385,56.8482,56.7613,56.8192,88139.0
2019-09-18 13:30:00,58.86,59.05,58.81,59.0,95829.0,56.8192,57.0026,56.7709,56.9543,95829.0
2019-09-18 14:00:00,59.03,59.19,58.73,58.8,187233.0,56.9833,57.1378,56.6937,56.7613,187233.0
2019-09-18 14:30:00,58.79,58.91,58.67,58.86,239690.0,56.7516,56.8675,56.6358,56.8192,239690.0
2019-09-18 15:00:00,58.86,59.12,58.86,59.01,229901.0,56.8192,57.0702,56.8192,56.964,229901.0
2019-09-18 15:30:00,59.01,59.39,59.0,59.31,570802.0,56.964,57.3308,56.9543,57.2536,570802.0
2019-09-19 09:30:00,59.25,59.25,58.3,58.34,558252.0,57.1957,57.1957,56.2786,56.3172,558252.0
2019-09-19 10:00:00,58.36,58.64,58.36,58.54,430014.0,56.3365,56.6068,56.3365,56.5103,430014.0
2019-09-19 10:30:00,58.54,58.78,58.52,58.69,172575.0,56.5103,56.742,56.491,56.6551,172575.0
2019-09-19 11:00:00,58.69,58.95,58.62,58.95,199477.0,56.6551,56.9061,56.5875,56.9061,199477.0
2019-09-19 11:30:00,58.95,59.14,58.95,59.07,148388.0,56.9061,57.0895,56.9061,57.0219,148388.0
2019-09-19 12:00:00,59.08,59.17,59.01,59.02,85770.0,57.0316,57.1184,56.964,56.9736,85770.0
2019-09-19 12:30:00,59.02,59.15,59.01,59.12,70118.0,56.9736,57.0991,56.964,57.0702,70118.0
2019-09-19 13:00:00,59.13,59.2,59.05,59.14,99745.0,57.0798,57.1474,57.0026,57.0895,99745.0
2019-09-19 13:30:00,59.14,59.16,58.92,58.97,99079.0,57.0895,57.1088,56.8771,56.9254,99079.0
2019-09-19 14:00:00,58.98,59.07,58.97,59.0,73440.0,56.935,57.0219,56.9254,56.9543,73440.0
2019-09-19 14:30:00,59.01,59.01,58.76,58.79,94426.0,56.964,56.964,56.7227,56.7516,94426.0
2019-09-19 15:00:00,58.8,58.91,58.77,58.89,131700.0,56.7613,56.8675,56.7323,56.8482,131700.0
2019-09-19 15:30:00,58.9,58.9,58.65,58.67,461843.0,56.8578,56.8578,56.6165,56.6358,461843.0
2019-09-20 09:30:00,58.8,59.09,58.69,58.74,740141.0,56.7613,57.0412,56.6551,56.7034,740141.0
2019-09-20 10:00:00,58.78,58.87,58.58,58.77,203336.0,56.742,56.8289,56.5489,56.7323,203336.0
2019-09-20 10:30:00,58.78,58.83,58.71,58.81,121924.0,56.742,56.7902,56.6744,56.7709,121924.0
2019-09-20 11:00:00,58.81,59.09,58.79,59.09,125413.0,56.7709,57.0412,56.7516,57.0412,125413.0
2019-09-20 11:30:00,59.09,59.12,58.92,59.04,78754.0,57.0412,57.0702,56.8771,56.993,78754.0
2019-09-20 12:00:00,59.03,59.18,59.03,59.16,89365.0,56.9833,57.1281,56.9833,57.1088,89365.0
2019-09-20 12:30:00,59.15,59.18,59.04,59.05,67981.0,57.0991,57.1281,56.993,57.0026,67981.0
2019-09-20 13:00:00,59.05,59.06,58.49,58.67,147750.0,57.0026,57.0123,56.462,56.6358,147750.0
2019-09-20 13:30:00,58.67,58.75,58.57,58.72,145171.0,56.6358,56.713,56.5393,56.6841,145171.0
2019-09-20 14:00:00,58.74,58.93,58.74,58.87,142302.0,56.7034,56.8868,56.7034,56.8289,142302.0
2019-09-20 14:30:00,58.87,59.0,58.83,58.84,99193.0,56.8289,56.9543,56.7902,56.7999,99193.0
2019-09-20 15:00:00,58.85,58.94,58.73,58.75,155798.0,56.8095,56.8964,56.6937,56.713,155798.0
2019-09-20 15:30:00,58.75,58.87,58.61,58.63,578573.0,56.713,56.8289,56.5779,56.5972,578573.0
2019-09-23 09:30:00,58.31,58.67,58.27,58.4,248132.0,56.2883,56.6358,56.2497,56.3751,248132.0
2019-09-23 10:00:00,58.4,58.4,57.84,57.97,499142.0,56.3751,56.3751,55.8346,55.9601,499142.0
2019-09-23 10:30:00,57.97,58.12,57.93,58.09,147956.0,55.9601,56.1049,55.9214,56.0759,147956.0
2019-09-23 11:00:00,58.09,58.33,58.08,58.27,138319.0,56.0759,56.3076,56.0662,56.2497,138319.0
2019-09-23 11:30:00,58.27,58.27,58.1,58.14,120173.0,56.2497,56.2497,56.0855,56.1242,120173.0
2019-09-23 12:00:00,58.12,58.22,58.06,58.19,199141.0,56.1049,56.2014,56.0469,56.1724,199141.0
2019-09-23 12:30:00,58.2,58.22,58.11,58.17,95974.0,56.1821,56.2014,56.0952,56.1531,95974.0
2019-09-23 13:00:00,58.16,58.25,58.15,58.24,123999.0,56.1435,56.2303,56.1338,56.2207,123999.0
2019-09-23 13:30:00,58.23,58.29,58.2,58.27,110711.0,56.211,56.269,56.1821,56.2497,110711.0
2019-09-23 14:00:00,58.28,58.34,58.24,58.26,146695.0,56.2593,56.3172,56.2207,56.24,146695.0
2019-09-23 14:30:00,58.26,58.29,58.2,58.23,90057.0,56.24,56.269,56.1821,56.211,90057.0
2019-09-23 15:00:00,58.22,58.45,58.2,58.38,196830.0,56.2014,56.4234,56.1821,56.3558,196830.0
2019-09-23 15:30:00,58.38,58.4,58.02,58.03,671433.0,56.3558,56.3751,56.0083,56.018,671433.0
2019-09-24 09:30:00,58.62,58.91,58.43,58.77,368885.0,56.5875,56.8675,56.4041,56.7323,368885.0
2019-09-24 10:00:00,58.78,58.8,58.59,58.61,251886.0,56.742,56.7613,56.5586,56.5779,251886.0
2019-09-24 10:30:00,58.6,58.85,58.59,58.83,294608.0,56.5682,56.8095,56.5586,56.7902,294608.0
2019-09-24 11:00:00,58.82,58.83,58.31,58.39,255722.0,56.7806,56.7902,56.2883,56.3655,255722.0
2019-09-24 11:30:00,58.39,58.42,58.09,58.11,340652.0,56.3655,56.3945,56.0759,56.0952,340652.0
2019-09-24 12:00:00,58.11,58.18,57.81,57.88,279719.0,56.0952,56.1628,55.8056,55.8732,279719.0
2019-09-24 12:30:00,57.87,57.92,57.63,57.66,212193.0,55.8635,55.9118,55.6318,55.6608,212193.0
2019-09-24 13:00:00,57.65,57.76,57.56,57.61,209130.0,55.6512,55.7573,55.5643,55.6125,209130.0
2019-09-24 13:30:00,57.61,57.86,57.61,57.73,141430.0,55.6125,55.8539,55.6125,55.7284,141430.0
2019-09-24 14:00:00,57.74,58.03,57.59,58.01,191221.0,55.738,56.018,55.5932,55.9987,191221.0
2019-09-24 14:30:00,58.01,58.05,57.68,57.7,185816.0,55.9987,56.0373,55.6801,55.6994,185816.0
2019-09-24 15:00:00,57.69,57.8,57.58,57.76,232688.0,55.6898,55.7959,55.5836,55.7573,232688.0
2019-09-24 15:30:00,57.75,58.07,57.69,57.99,742414.0,55.7477,56.0566,55.6898,55.9794,742414.0
2019-09-25 09:30:00,58.04,58.32,57.86,57.95,210130.0,56.0276,56.2979,55.8539,55.9407,210130.0
2019-09-25 10:00:00,57.98,58.0,57.67,57.75,144268.0,55.9697,55.989,55.6705,55.7477,144268.0
2019-09-25 10:30:00,57.73,58.2,57.7,58.16,133772.0,55.7284,56.1821,55.6994,56.1435,133772.0
2019-09-25 11:00:00,58.16,58.27,58.1,58.16,99553.0,56.1435,56.2497,56.0855,56.1435,99553.0
2019-09-25 11:30:00,58.15,58.39,58.14,58.35,144516.0,56.1338,56.3655,56.1242,56.3269,144516.0
2019-09-25 12:00:00,58.36,58.48,58.33,58.44,74688.0,56.3365,56.4524,56.3076,56.4138,74688.0
2019-09-25 12:30:00,58.45,58.49,58.29,58.3,83905.0,56.4234,56.462,56.269,56.2786,83905.0
2019-09-25 13:00:00,58.3,58.38,58.22,58.23,58009.0,56.2786,56.3558,56.2014,56.211,58009.0
2019-09-25 13:30:00,58.23,58.38,58.22,58.35,47562.0,56.211,56.3558,56.2014,56.3269,47562.0
2019-09-25 14:00:00,58.37,58.46,58.35,58.36,73902.0,56.3462,56.4331,56.3269,56.3365,73902.0
2019-09-25 14:30:00,58.35,58.45,58.33,58.4,130241.0,56.3269,56.4234,56.3076,56.3751,130241.0
2019-09-25 15:00:00,58.39,58.41,58.24,58.32,417207.0,56.3655,56.3848,56.2207,56.2979,417207.0
2019-09-25 15:30:00,58.32,58.4,58.21,58.31,571737.0,56.2979,56.3751,56.1917,56.2883,571737.0
2019-09-26 09:30:00,58.11,58.34,57.93,58.34,318171.0,56.0952,56.3172,55.9214,56.3172,318171.0
2019-09-26 10:00:00,58.34,58.55,58.1,58.32,207811.0,56.3172,56.5199,56.0855,56.2979,207811.0
2019-09-26 10:30:00,58.31,58.4,58.21,58.31,109374.0,56.2883,56.3751,56.1917,56.2883,109374.0
2019-09-26 11:00:00,58.32,58.44,58.07,58.15,181372.0,56.2979,56.4138,56.0566,56.1338,181372.0
2019-09-26 11:30:00,58.16,58.23,58.11,58.23,102613.0,56.1435,56.211,56.0952,56.211,102613.0
2019-09-26 12:00:00,58.23,58.33,58.17,58.27,106015.0,56.211,56.3076,56.1531,56.2497,106015.0
2019-09-26 12:30:00,58.28,58.54,58.26,58.48,213024.0,56.2593,56.5103,56.24,56.4524,213024.0
2019-09-26 13:00:00,58.49,58.54,58.4,58.48,144846.0,56.462,56.5103,56.3751,56.4524,144846.0
2019-09-26 13:30:00,58.48,58.62,58.47,58.57,134577.0,56.4524,56.5875,56.4427,56.5393,134577.0
2019-09-26 14:00:00,58.58,58.68,58.48,58.64,173645.0,56.5489,56.6454,56.4524,56.6068,173645.0
2019-09-26 14:30:00,58.64,58.66,58.45,58.45,151828.0,56.6068,56.6261,56.4234,56.4234,151828.0
2019-09-26 15:00:00,58.45,58.73,58.45,58.67,216937.0,56.4234,56.6937,56.4234,56.6358,216937.0
2019-09-26 15:30:00,58.68,58.81,58.6,58.78,732724.0,56.6454,56.7709,56.5682,56.742,732724.0
2019-09-27 09:30:00,58.97,59.37,58.78,59.12,320302.0,56.9254,57.3115,56.742,57.0702,320302.0
2019-09-27 10:00:00,59.13,59.19,58.88,59.19,188879.0,57.0798,57.1378,56.8385,57.1378,188879.0
2019-09-27 10:30:00,59.19,59.37,59.1,59.34,232180.0,57.1378,57.3115,57.0509,57.2826,232180.0
2019-09-27 11:00:00,59.35,59.38,59.24,59.29,158927.0,57.2922,57.3212,57.186,57.2343,158927.0
2019-09-27 11:30:00,59.29,59.29,58.73,59.03,223831.0,57.2343,57.2343,56.6937,56.9833,223831.0
2019-09-27 12:00:00,59.02,59.02,58.71,58.78,130676.0,56.9736,56.9736,56.6744,56.742,130676.0
2019-09-27 12:30:00,58.77,58.84,58.54,58.55,182900.0,56.7323,56.7999,56.5103,56.5199,182900.0
2019-09-27 13:00:00,58.55,58.71,58.5,58.63,190230.0,56.5199,56.6744,56.4717,56.5972,190230.0
2019-09-27 13:30:00,58.63,58.73,58.56,58.68,208894.0,56.5972,56.6937,56.5296,56.6454,208894.0
2019-09-27 14:00:00,58.68,58.7,58.56,58.6,147652.0,56.6454,56.6647,56.5296,56.5682,147652.0
2019-09-27 14:30:00,58.6,58.61,58.26,58.27,283783.0,56.5682,56.5779,56.24,56.2497,283783.0
2019-09-27 15:00:00,58.28,58.34,58.18,58.2,446914.0,56.2593,56.3172,56.1628,56.1821,446914.0
2019-09-27 15:30:00,58.19,58.36,58.16,58.29,674213.0,56.1724,56.3365,56.1435,56.269,674213.0
2019-09-30 09:30:00,58.51,58.69,58.1,58.1,465959.0,56.4813,56.6551,56.0855,56.0855,465959.0
2019-09-30 10:00:00,58.09,58.09,57.85,57.9,334541.0,56.0759,56.0759,55.8442,55.8925,334541.0
2019-09-30 10:30:00,57.89,57.98,57.74,57.94,308085.0,55.8828,55.9697,55.738,55.9311,308085.0
2019-09-30 11:00:00,57.94,58.14,57.82,58.13,237014.0,55.9311,56.1242,55.8153,56.1145,237014.0
2019-09-30 11:30:00,58.13,58.18,57.98,58.07,212639.0,56.1145,56.1628,55.9697,56.0566,212639.0
2019-09-30 12:00:00,58.07,58.18,58.05,58.14,164285.0,56.0566,56.1628,56.0373,56.1242,164285.0
2019-09-30 12:30:00,58.13,58.21,58.06,58.07,165536.0,56.1145,56.1917,56.0469,56.0566,165536.0
2019-09-30 13:00:00,58.07,58.16,58.04,58.05,170785.0,56.0566,56.1435,56.0276,56.0373,170785.0
2019-09-30 13:30:00,58.05,58.14,58.01,58.05,161409.0,56.0373,56.1242,55.9987,56.0373,161409.0
2019-09-30 14:00:00,58.05,58.05,57.94,57.98,188509.0,56.0373,56.0373,55.9311,55.9697,188509.0
2019-09-30 14:30:00,57.98,58.01,57.92,57.92,162300.0,55.9697,55.9987,55.9118,55.9118,162300.0
2019-09-30 15:00:00,57.92,57.93,57.82,57.83,221013.0,55.9118,55.9214,55.8153,55.8249,221013.0
2019-09-30 15:30:00,57.83,57.9,57.52,57.61,988588.0,55.8249,55.8925,55.5257,55.6125,988588.0
2019-10-01 09:30:00,58.05,58.68,57.97,58.43,800257.0,56.0373,56.6454,55.9601,56.4041,800257.0
2019-10-01 10:00:00,58.43,58.57,57.83,57.98,377517.0,56.4041,56.5393,55.8249,55.9697,377517.0
2019-10-01 10:30:00,57.97,57.97,57.45,57.47,334720.0,55.9601,55.9601,55.4581,55.4774,334720.0
2019-10-01 11:00:00,57.45,57.45,57.22,57.3,415998.0,55.4581,55.4581,55.2361,55.3133,415998.0
2019-10-01 11:30:00,57.31,57.38,56.91,56.94,488686.0,55.3229,55.3905,54.9368,54.9658,488686.0
2019-10-01 12:00:00,56.94,56.95,56.67,56.88,344178.0,54.9658,54.9754,54.7051,54.9078,344178.0
2019-10-01 12:30:00,56.89,57.04,56.83,56.88,251795.0,54.9175,55.0623,54.8596,54.9078,251795.0
2019-10-01 13:00:00,56.89,56.91,56.71,56.76,275654.0,54.9175,54.9368,54.7437,54.792,275654.0
2019-10-01 13:30:00,56.77,56.81,56.65,56.68,324249.0,54.8017,54.8403,54.6858,54.7148,324249.0
2019-10-01 14:00:00,56.68,56.96,56.67,56.95,243815.0,54.7148,54.9851,54.7051,54.9754,243815.0
2019-10-01 14:30:00,56.96,57.17,56.96,57.05,387980.0,54.9851,55.1878,54.9851,55.072,387980.0
2019-10-01 15:00:00,57.06,57.25,57.01,57.24,375767.0,55.0816,55.265,55.0333,55.2554,375767.0
2019-10-01 15:30:00,57.24,57.24,57.0,57.02,711948.0,55.2554,55.2554,55.0237,55.043,711948.0
2019-10-02 09:30:00,55.74,55.75,53.72,54.45,1887976.0,53.8074,53.817,51.8574,52.5621,1887976.0
2019-10-02 10:00:00,54.45,54.92,54.37,54.6,886569.0,52.5621,53.0158,52.4849,52.7069,886569.0
2019-10-02 10:30:00,54.6,54.6,53.78,53.8,810203.0,52.7069,52.7069,51.9153,51.9346,810203.0
2019-10-02 11:00:00,53.81,53.82,53.12,53.62,1312900.0,51.9443,51.9539,51.2782,51.7609,1312900.0
2019-10-02 11:30:00,53.63,53.75,53.48,53.63,692651.0,51.7705,51.8864,51.6257,51.7705,692651.0
2019-10-02 12:00:00,53.62,53.67,53.25,53.26,607312.0,51.7609,51.8091,51.4037,51.4134,607312.0
2019-10-02 12:30:00,53.26,53.37,52.87,53.03,647187.0,51.4134,51.5195,51.0369,51.1913,647187.0
2019-10-02 13:00:00,53.03,53.77,52.97,53.56,659138.0,51.1913,51.9057,51.1334,51.703,659138.0
2019-10-02 13:30:00,53.56,53.58,53.36,53.48,351201.0,51.703,51.7223,51.5099,51.6257,351201.0
2019-10-02 14:00:00,53.48,54.02,53.42,53.97,616589.0,51.6257,52.147,51.5678,52.0987,616589.0
2019-10-02 14:30:00,53.98,54.26,53.91,54.22,477072.0,52.1084,52.3787,52.0408,52.3401,477072.0
2019-10-02 15:00:00,54.25,54.37,54.06,54.33,674809.0,52.369,52.4849,52.1856,52.4463,674809.0
2019-10-02 15:30:00,54.32,54.48,54.07,54.34,1817321.0,52.4366,52.5911,52.1953,52.4559,1817321.0
2019-10-03 09:30:00,53.12,53.86,52.53,52.72,1957838.0,51.2782,51.9926,50.7087,50.8921,1957838.0
2019-10-03 10:00:00,52.71,52.71,51.81,52.49,1602926.0,50.8824,50.8824,50.0136,50.6701,1602926.0
2019-10-03 10:30:00,52.5,52.7,52.36,52.47,721511.0,50.6797,50.8728,50.5446,50.6508,721511.0
2019-10-03 11:00:00,52.47,53.04,52.42,52.88,1000670.0,50.6508,51.201,50.6025,51.0465,1000670.0
2019-10-03 11:30:00,52.88,52.92,52.51,52.61,601545.0,51.0465,51.0851,50.6894,50.7859,601545.0
2019-10-03 12:00:00,52.62,52.92,52.6,52.89,457252.0,50.7956,51.0851,50.7762,51.0562,457252.0
2019-10-03 12:30:00,52.89,53.09,52.76,52.84,423542.0,51.0562,51.2493,50.9307,51.0079,423542.0
2019-10-03 13:00:00,52.82,52.91,52.68,52.8,377907.0,50.9886,51.0755,50.8535,50.9693,377907.0
2019-10-03 13:30:00,52.82,53.05,52.73,53.05,705947.0,50.9886,51.2106,50.9017,51.2106,705947.0
2019-10-03 14:00:00,53.05,53.37,53.01,53.35,578418.0,51.2106,51.5195,51.172,51.5002,578418.0
2019-10-03 14:30:00,53.34,53.35,52.76,52.83,642475.0,51.4906,51.5002,50.9307,50.9983,642475.0
2019-10-03 15:00:00,52.83,52.88,52.72,52.82,588322.0,50.9983,51.0465,50.8921,50.9886,588322.0
2019-10-03 15:30:00,52.81,52.96,52.6,52.83,2205470.0,50.979,51.1238,50.7762,50.9983,2205470.0
2019-10-04 09:30:00,52.85,53.19,52.68,53.15,757939.0,51.0176,51.3458,50.8535,51.3072,757939.0
2019-10-04 10:00:00,53.14,53.5,53.12,53.25,506146.0,51.2975,51.645,51.2782,51.4037,506146.0
2019-10-04 10:30:00,53.24,53.42,53.07,53.37,310424.0,51.3941,51.5678,51.2299,51.5195,310424.0
2019-10-04 11:00:00,53.36,53.68,53.31,53.67,358089.0,51.5099,51.8188,51.4616,51.8091,358089.0
2019-10-04 11:30:00,53.67,53.95,53.66,53.71,385206.0,51.8091,52.0794,51.7995,51.8478,385206.0
2019-10-04 12:00:00,53.71,53.79,53.64,53.76,274978.0,51.8478,51.925,51.7802,51.896,274978.0
2019-10-04 12:30:00,53.76,53.8,53.64,53.77,223683.0,51.896,51.9346,51.7802,51.9057,223683.0
2019-10-04 13:00:00,53.76,53.8,53.6,53.63,172800.0,51.896,51.9346,51.7416,51.7705,172800.0
2019-10-04 13:30:00,53.63,53.76,53.56,53.76,242219.0,51.7705,51.896,51.703,51.896,242219.0
2019-10-04 14:00:00,53.77,53.95,53.69,53.93,251461.0,51.9057,52.0794,51.8285,52.0601,251461.0
2019-10-04 14:30:00,53.93,53.94,53.78,53.79,232600.0,52.0601,52.0698,51.9153,51.925,232600.0
2019-10-04 15:00:00,53.78,53.96,53.76,53.9,309686.0,51.9153,52.0891,51.896,52.0312,309686.0
2019-10-04 15:30:00,53.9,53.91,53.77,53.81,945799.0,52.0312,52.0408,51.9057,51.9443,945799.0
2019-10-07 09:30:00,53.75,54.11,53.66,53.8,875535.0,51.8864,52.2339,51.7995,51.9346,875535.0
2019-10-07 10:00:00,53.81,53.83,53.6,53.66,279256.0,51.9443,51.9636,51.7416,51.7995,279256.0
2019-10-07 10:30:00,53.66,53.82,53.44,53.56,378260.0,51.7995,51.9539,51.5871,51.703,378260.0
2019-10-07 11:00:00,53.57,53.7,53.54,53.59,248042.0,51.7126,51.8381,51.6837,51.7319,248042.0
2019-10-07 11:30:00,53.58,53.78,53.54,53.74,267336.0,51.7223,51.9153,51.6837,51.8767,267336.0
2019-10-07 12:00:00,53.73,53.74,53.63,53.64,177293.0,51.8671,51.8767,51.7705,51.7802,177293.0
2019-10-07 12:30:00,53.64,53.9,53.6,53.79,218618.0,51.7802,52.0312,51.7416,51.925,218618.0
2019-10-07 13:00:00,53.79,53.94,53.61,53.77,479678.0,51.925,52.0698,51.7512,51.9057,479678.0
2019-10-07 13:30:00,53.77,53.98,53.73,53.84,217771.0,51.9057,52.1084,51.8671,51.9733,217771.0
2019-10-07 14:00:00,53.84,53.86,53.57,53.63,261982.0,51.9733,51.9926,51.7126,51.7705,261982.0
2019-10-07 14:30:00,53.64,53.64,53.32,53.42,347370.0,51.7802,51.7802,51.4713,51.5678,347370.0
2019-10-07 15:00:00,53.42,53.47,53.36,53.37,338486.0,51.5678,51.6161,51.5099,51.5195,338486.0
2019-10-07 15:30:00,53.36,53.41,53.24,53.35,1319518.0,51.5099,51.5582,51.3941,51.5002,1319518.0
2019-10-08 09:30:00,53.02,53.5,52.88,53.34,671814.0,51.1817,51.645,51.0465,51.4906,671814.0
2019-10-08 10:00:00,53.35,53.85,53.34,53.59,548115.0,51.5002,51.9829,51.4906,51.7319,548115.0
2019-10-08 10:30:00,53.56,53.93,53.56,53.91,370401.0,51.703,52.0601,51.703,52.0408,370401.0
2019-10-08 11:00:00,53.91,54.1,53.84,53.87,398973.0,52.0408,52.2242,51.9733,52.0022,398973.0
2019-10-08 11:30:00,53.87,53.9,53.41,53.61,379452.0,52.0022,52.0312,51.5582,51.7512,379452.0
2019-10-08 12:00:00,53.61,53.82,53.56,53.81,321411.0,51.7512,51.9539,51.703,51.9443,321411.0
2019-10-08 12:30:00,53.82,53.82,53.5,53.55,404019.0,51.9539,51.9539,51.645,51.6933,404019.0
2019-10-08 13:00:00,53.55,53.79,53.5,53.78,374629.0,51.6933,51.925,51.645,51.9153,374629.0
2019-10-08 13:30:00,53.77,53.95,53.71,53.71,227833.0,51.9057,52.0794,51.8478,51.8478,227833.0
2019-10-08 14:00:00,53.72,53.87,53.7,53.83,215648.0,51.8574,52.0022,51.8381,51.9636,215648.0
2019-10-08 14:30:00,53.83,54.03,53.61,53.71,292863.0,51.9636,52.1567,51.7512,51.8478,292863.0
2019-10-08 15:00:00,53.71,53.82,53.6,53.72,236482.0,51.8478,51.9539,51.7416,51.8574,236482.0
2019-10-08 15:30:00,53.71,53.79,53.18,53.18,1387386.0,51.8478,51.925,51.3361,51.3361,1387386.0
2019-10-09 09:30:00,54.01,54.27,53.68,54.27,603932.0,52.1374,52.3883,51.8188,52.3883,603932.0
2019-10-09 10:00:00,54.26,54.4,54.08,54.34,428484.0,52.3787,52.5138,52.2049,52.4559,428484.0
2019-10-09 10:30:00,54.33,54.37,53.98,54.12,411920.0,52.4463,52.4849,52.1084,52.2435,411920.0
2019-10-09 11:00:00,54.13,54.13,53.73,53.77,448125.0,52.2532,52.2532,51.8671,51.9057,448125.0
2019-10-09 11:30:00,53.77,54.03,53.59,53.8,545609.0,51.9057,52.1567,51.7319,51.9346,545609.0
2019-10-09 12:00:00,53.81,54.11,53.8,54.05,304422.0,51.9443,52.2339,51.9346,52.176,304422.0
2019-10-09 12:30:00,54.06,54.18,54.05,54.14,390840.0,52.1856,52.3015,52.176,52.2628,390840.0
2019-10-09 13:00:00,54.15,54.25,53.84,53.9,458272.0,52.2725,52.369,51.9733,52.0312,458272.0
2019-10-09 13:30:00,53.9,53.94,53.73,53.82,269915.0,52.0312,52.0698,51.8671,51.9539,269915.0
2019-10-09 14:00:00,53.82,53.87,53.7,53.83,254254.0,51.9539,52.0022,51.8381,51.9636,254254.0
2019-10-09 14:30:00,53.83,54.06,53.77,53.94,366340.0,51.9636,52.1856,51.9057,52.0698,366340.0
2019-10-09 15:00:00,53.93,53.99,53.86,53.97,339584.0,52.0601,52.1181,51.9926,52.0987,339584.0
2019-10-09 15:30:00,53.97,54.07,53.87,53.95,1175906.0,52.0987,52.1953,52.0022,52.0794,1175906.0
2019-10-10 09:30:00,51.95,52.17,51.07,51.9,5287192.0,50.1488,50.3612,49.2993,50.1005,5287192.0
2019-10-10 10:00:00,51.88,52.05,51.54,51.9,1907653.0,50.0812,50.2453,49.753,50.1005,1907653.0
2019-10-10 10:30:00,51.9,52.4,51.82,52.05,1996820.0,50.1005,50.5832,50.0233,50.2453,1996820.0
2019-10-10 11:00:00,52.08,52.36,51.91,51.97,1279974.0,50.2743,50.5446,50.1102,50.1681,1279974.0
2019-10-10 11:30:00,51.97,52.38,51.95,52.07,1660225.0,50.1681,50.5639,50.1488,50.2646,1660225.0
2019-10-10 12:00:00,52.07,52.62,52.06,52.4,1042152.0,50.2646,50.7956,50.255,50.5832,1042152.0
2019-10-10 12:30:00,52.42,52.5,52.25,52.44,783952.0,50.6025,50.6797,50.4384,50.6218,783952.0
2019-10-10 13:00:00,52.44,52.84,52.41,52.63,954305.0,50.6218,51.0079,50.5928,50.8052,954305.0
2019-10-10 13:30:00,52.63,52.77,52.37,52.7,679490.0,50.8052,50.9404,50.5542,50.8728,679490.0
2019-10-10 14:00:00,52.69,52.76,52.41,52.73,684115.0,50.8631,50.9307,50.5928,50.9017,684115.0
2019-10-10 14:30:00,52.73,53.12,52.72,53.11,822294.0,50.9017,51.2782,50.8921,51.2686,822294.0
2019-10-10 15:00:00,53.1,53.26,53.06,53.12,843099.0,51.2589,51.4134,51.2203,51.2782,843099.0
2019-10-10 15:30:00,53.12,53.22,52.87,53.11,1620174.0,51.2782,51.3747,51.0369,51.2686,1620174.0
2019-10-11 09:30:00,53.5,53.77,52.79,52.8,1400850.0,51.645,51.9057,50.9597,50.9693,1400850.0
2019-10-11 10:00:00,52.81,53.11,52.64,53.1,830149.0,50.979,51.2686,50.8149,51.2589,830149.0
2019-10-11 10:30:00,53.11,53.27,53.04,53.11,729083.0,51.2686,51.423,51.201,51.2686,729083.0
2019-10-11 11:00:00,53.11,53.39,53.11,53.34,428482.0,51.2686,51.5389,51.2686,51.4906,428482.0
2019-10-11 11:30:00,53.35,53.55,53.11,53.25,655640.0,51.5002,51.6933,51.2686,51.4037,655640.0
2019-10-11 12:00:00,53.24,53.46,53.08,53.37,541709.0,51.3941,51.6064,51.2396,51.5195,541709.0
2019-10-11 12:30:00,53.37,53.4,53.02,53.35,304800.0,51.5195,51.5485,51.1817,51.5002,304800.0
2019-10-11 13:00:00,53.35,53.43,53.19,53.31,544179.0,51.5002,51.5775,51.3458,51.4616,544179.0
2019-10-11 13:30:00,53.32,53.37,53.23,53.25,187996.0,51.4713,51.5195,51.3844,51.4037,187996.0
2019-10-11 14:00:00,53.26,53.31,53.15,53.29,304762.0,51.4134,51.4616,51.3072,51.4423,304762.0
2019-10-11 14:30:00,53.3,53.42,53.26,53.4,473349.0,51.452,51.5678,51.4134,51.5485,473349.0
2019-10-11 15:00:00,53.39,53.47,53.26,53.28,538729.0,51.5389,51.6161,51.4134,51.4327,538729.0
2019-10-11 15:30:00,53.27,53.39,52.92,52.93,1262929.0,51.423,51.5389,51.0851,51.0948,1262929.0
2019-10-14 09:30:00,52.05,52.67,51.97,52.62,943904.0,50.2453,50.8438,50.1681,50.7956,943904.0
2019-10-14 10:00:00,52.62,52.95,52.55,52.59,500755.0,50.7956,51.1141,50.728,50.7666,500755.0
2019-10-14 10:30:00,52.59,52.67,52.5,52.67,172851.0,50.7666,50.8438,50.6797,50.8438,172851.0
2019-10-14 11:00:00,52.67,52.73,52.57,52.65,204489.0,50.8438,50.9017,50.7473,50.8245,204489.0
2019-10-14 11:30:00,52.64,52.96,52.6,52.9,419079.0,50.8149,51.1238,50.7762,51.0658,419079.0
2019-10-14 12:00:00,52.9,53.01,52.89,52.93,239962.0,51.0658,51.172,51.0562,51.0948,239962.0
2019-10-14 12:30:00,52.92,52.93,52.76,52.77,135516.0,51.0851,51.0948,50.9307,50.9404,135516.0
2019-10-14 13:00:00,52.76,52.95,52.75,52.94,157404.0,50.9307,51.1141,50.921,51.1045,157404.0
2019-10-14 13:30:00,52.94,52.99,52.89,52.9,170321.0,51.1045,51.1527,51.0562,51.0658,170321.0
2019-10-14 14:00:00,52.91,52.96,52.89,52.95,168702.0,51.0755,51.1238,51.0562,51.1141,168702.0
2019-10-14 14:30:00,52.95,52.99,52.89,52.98,198670.0,51.1141,51.1527,51.0562,51.1431,198670.0
2019-10-14 15:00:00,52.98,53.18,52.96,53.14,262462.0,51.1431,51.3361,51.1238,51.2975,262462.0
2019-10-14 15:30:00,53.15,53.2,52.97,52.97,1107071.0,51.3072,51.3554,51.1334,51.1334,1107071.0
2019-10-15 09:30:00,53.21,53.43,53.01,53.14,714771.0,51.3651,51.5775,51.172,51.2975,714771.0
2019-10-15 10:00:00,53.14,53.62,53.1,53.57,594716.0,51.2975,51.7609,51.2589,51.7126,594716.0
2019-10-15 10:30:00,53.57,53.99,53.56,53.77,558895.0,51.7126,52.1181,51.703,51.9057,558895.0
2019-10-15 11:00:00,53.77,53.85,53.63,53.71,350573.0,51.9057,51.9829,51.7705,51.8478,350573.0
2019-10-15 11:30:00,53.71,53.81,53.66,53.66,255559.0,51.8478,51.9443,51.7995,51.7995,255559.0
2019-10-15 12:00:00,53.67,53.95,53.64,53.82,488649.0,51.8091,52.0794,51.7802,51.9539,488649.0
2019-10-15 12:30:00,53.81,53.9,53.77,53.84,257313.0,51.9443,52.0312,51.9057,51.9733,257313.0
2019-10-15 13:00:00,53.85,53.92,53.79,53.87,473591.0,51.9829,52.0505,51.925,52.0022,473591.0
2019-10-15 13:30:00,53.89,53.9,53.75,53.79,269477.0,52.0215,52.0312,51.8864,51.925,269477.0
2019-10-15 14:00:00,53.79,53.8,53.68,53.75,208851.0,51.925,51.9346,51.8188,51.8864,208851.0
2019-10-15 14:30:00,53.76,53.76,53.52,53.57,323514.0,51.896,51.896,51.6643,51.7126,323514.0
2019-10-15 15:00:00,53.56,53.69,53.47,53.69,451225.0,51.703,51.8285,51.6161,51.8285,451225.0
2019-10-15 15:30:00,53.69,53.74,53.55,53.64,1076019.0,51.8285,51.8767,51.6933,51.7802,1076019.0
2019-10-16 09:30:00,53.75,54.13,53.68,53.74,669489.0,51.8864,52.2532,51.8188,51.8767,669489.0
2019-10-16 10:00:00,53.73,53.91,53.46,53.77,444854.0,51.8671,52.0408,51.6064,51.9057,444854.0
2019-10-16 10:30:00,53.77,53.88,53.6,53.75,399900.0,51.9057,52.0119,51.7416,51.8864,399900.0
2019-10-16 11:00:00,53.75,53.85,53.66,53.78,375648.0,51.8864,51.9829,51.7995,51.9153,375648.0
2019-10-16 11:30:00,53.79,53.84,53.7,53.79,239949.0,51.925,51.9733,51.8381,51.925,239949.0
2019-10-16 12:00:00,53.78,53.81,53.62,53.66,160486.0,51.9153,51.9443,51.7609,51.7995,160486.0
2019-10-16 12:30:00,53.66,53.66,53.55,53.64,189312.0,51.7995,51.7995,51.6933,51.7802,189312.0
2019-10-16 13:00:00,53.63,53.69,53.48,53.48,187292.0,51.7705,51.8285,51.6257,51.6257,187292.0
2019-10-16 13:30:00,53.48,53.58,53.46,53.49,209275.0,51.6257,51.7223,51.6064,51.6354,209275.0
2019-10-16 14:00:00,53.5,53.66,53.49,53.57,203644.0,51.645,51.7995,51.6354,51.7126,203644.0
2019-10-16 14:30:00,53.56,53.57,53.34,53.4,205185.0,51.703,51.7126,51.4906,51.5485,205185.0
2019-10-16 15:00:00,53.39,53.46,53.35,53.36,192741.0,51.5389,51.6064,51.5002,51.5099,192741.0
2019-10-16 15:30:00,53.36,53.4,53.07,53.15,965492.0,51.5099,51.5485,51.2299,51.3072,965492.0
2019-10-17 09:30:00,53.52,53.76,53.4,53.6,504870.0,51.6643,51.896,51.5485,51.7416,504870.0
2019-10-17 10:00:00,53.59,53.74,53.5,53.64,256611.0,51.7319,51.8767,51.645,51.7802,256611.0
2019-10-17 10:30:00,53.64,53.68,53.48,53.51,197552.0,51.7802,51.8188,51.6257,51.6547,197552.0
2019-10-17 11:00:00,53.49,53.54,53.32,53.45,252675.0,51.6354,51.6837,51.4713,51.5968,252675.0
2019-10-17 11:30:00,53.46,53.64,53.4,53.46,281935.0,51.6064,51.7802,51.5485,51.6064,281935.0
2019-10-17 12:00:00,53.46,53.49,53.37,53.43,224228.0,51.6064,51.6354,51.5195,51.5775,224228.0
2019-10-17 12:30:00,53.44,53.56,53.43,53.45,179423.0,51.5871,51.703,51.5775,51.5968,179423.0
2019-10-17 13:00:00,53.45,53.47,53.39,53.45,178861.0,51.5968,51.6161,51.5389,51.5968,178861.0
2019-10-17 13:30:00,53.45,53.6,53.32,53.32,287493.0,51.5968,51.7416,51.4713,51.4713,287493.0
2019-10-17 14:00:00,53.33,53.41,53.25,53.35,146722.0,51.4809,51.5582,51.4037,51.5002,146722.0
2019-10-17 14:30:00,53.35,53.4,53.32,53.39,115641.0,51.5002,51.5485,51.4713,51.5389,115641.0
2019-10-17 15:00:00,53.4,53.44,53.34,53.37,173273.0,51.5485,51.5871,51.4906,51.5195,173273.0
2019-10-17 15:30:00,53.38,53.43,53.28,53.37,406404.0,51.5292,51.5775,51.4327,51.5195,406404.0
2019-10-18 09:30:00,53.19,53.83,53.18,53.81,542982.0,51.3458,51.9636,51.3361,51.9443,542982.0
2019-10-18 10:00:00,53.82,53.83,53.61,53.75,220341.0,51.9539,51.9636,51.7512,51.8864,220341.0
2019-10-18 10:30:00,53.74,53.76,53.58,53.63,194128.0,51.8767,51.896,51.7223,51.7705,194128.0
2019-10-18 11:00:00,53.64,53.67,53.59,53.66,172707.0,51.7802,51.8091,51.7319,51.7995,172707.0
2019-10-18 11:30:00,53.66,53.7,53.59,53.65,187198.0,51.7995,51.8381,51.7319,51.7898,187198.0
2019-10-18 12:00:00,53.65,53.77,53.51,53.64,226311.0,51.7898,51.9057,51.6547,51.7802,226311.0
2019-10-18 12:30:00,53.65,53.74,53.6,53.71,152967.0,51.7898,51.8767,51.7416,51.8478,152967.0
2019-10-18 13:00:00,53.7,53.76,53.55,53.72,207359.0,51.8381,51.896,51.6933,51.8574,207359.0
2019-10-18 13:30:00,53.72,53.92,53.72,53.92,251112.0,51.8574,52.0505,51.8574,52.0505,251112.0
2019-10-18 14:00:00,53.93,53.99,53.83,53.87,212540.0,52.0601,52.1181,51.9636,52.0022,212540.0
2019-10-18 14:30:00,53.87,53.92,53.76,53.85,198675.0,52.0022,52.0505,51.896,51.9829,198675.0
2019-10-18 15:00:00,53.85,53.86,53.67,53.7,214561.0,51.9829,51.9926,51.8091,51.8381,214561.0
2019-10-18 15:30:00,53.7,53.89,53.56,53.84,1844670.0,51.8381,52.0215,51.703,51.9733,1844670.0
2019-10-21 09:30:00,54.19,54.56,54.1,54.54,681228.0,52.3111,52.6683,52.2242,52.649,681228.0
2019-10-21 10:00:00,54.54,54.98,54.47,54.73,686965.0,52.649,53.0737,52.5814,52.8324,686965.0
2019-10-21 10:30:00,54.73,54.85,54.47,54.76,287259.0,52.8324,52.9482,52.5814,52.8614,287259.0
2019-10-21 11:00:00,54.76,54.85,54.65,54.85,221833.0,52.8614,52.9482,52.7552,52.9482,221833.0
2019-10-21 11:30:00,54.85,54.86,54.68,54.76,239588.0,52.9482,52.9579,52.7841,52.8614,239588.0
2019-10-21 12:00:00,54.76,54.79,54.68,54.79,221523.0,52.8614,52.8903,52.7841,52.8903,221523.0
2019-10-21 12:30:00,54.79,54.89,54.65,54.86,241289.0,52.8903,52.9868,52.7552,52.9579,241289.0
2019-10-21 13:00:00,54.86,54.96,54.79,54.95,316369.0,52.9579,53.0544,52.8903,53.0448,316369.0
2019-10-21 13:30:00,54.95,54.96,54.81,54.87,237207.0,53.0448,53.0544,52.9096,52.9675,237207.0
2019-10-21 14:00:00,54.87,54.89,54.56,54.57,354049.0,52.9675,52.9868,52.6683,52.6779,354049.0
2019-10-21 14:30:00,54.57,54.63,54.5,54.56,255137.0,52.6779,52.7359,52.6104,52.6683,255137.0
2019-10-21 15:00:00,54.57,54.66,54.54,54.58,295786.0,52.6779,52.7648,52.649,52.6876,295786.0
2019-10-21 15:30:00,54.59,54.7,54.55,54.57,870559.0,52.6972,52.8034,52.6586,52.6779,870559.0
2019-10-22 09:30:00,54.69,54.8,54.06,54.24,547310.0,52.7938,52.9,52.1856,52.3594,547310.0
2019-10-22 10:00:00,54.24,54.36,54.11,54.34,384579.0,52.3594,52.4752,52.2339,52.4559,384579.0
2019-10-22 10:30:00,54.33,54.63,54.31,54.57,224687.0,52.4463,52.7359,52.427,52.6779,224687.0
2019-10-22 11:00:00,54.59,54.79,54.58,54.71,320853.0,52.6972,52.8903,52.6876,52.8131,320853.0
2019-10-22 11:30:00,54.7,54.89,54.7,54.82,237017.0,52.8034,52.9868,52.8034,52.9193,237017.0
2019-10-22 12:00:00,54.82,54.96,54.78,54.79,213667.0,52.9193,53.0544,52.8807,52.8903,213667.0
2019-10-22 12:30:00,54.78,54.79,54.65,54.72,163506.0,52.8807,52.8903,52.7552,52.8227,163506.0
2019-10-22 13:00:00,54.73,54.74,54.58,54.67,271824.0,52.8324,52.842,52.6876,52.7745,271824.0
2019-10-22 13:30:00,54.66,54.76,54.63,54.75,154806.0,52.7648,52.8614,52.7359,52.8517,154806.0
2019-10-22 14:00:00,54.75,54.88,54.68,54.73,245881.0,52.8517,52.9772,52.7841,52.8324,245881.0
2019-10-22 14:30:00,54.74,54.75,54.55,54.58,242478.0,52.842,52.8517,52.6586,52.6876,242478.0
2019-10-22 15:00:00,54.58,54.74,54.46,54.74,271218.0,52.6876,52.842,52.5718,52.842,271218.0
2019-10-22 15:30:00,54.73,54.75,54.54,54.64,763043.0,52.8324,52.8517,52.649,52.7455,763043.0
2019-10-23 09:30:00,54.05,54.24,53.63,53.75,474364.0,52.5662,52.751,52.1578,52.2745,474364.0
2019-10-23 10:00:00,53.73,53.93,53.65,53.82,261000.0,52.255,52.4495,52.1772,52.3426,261000.0
2019-10-23 10:30:00,53.81,53.88,53.74,53.88,175399.0,52.3328,52.4009,52.2648,52.4009,175399.0
2019-10-23 11:00:00,53.88,54.03,53.87,53.94,195069.0,52.4009,52.5468,52.3912,52.4593,195069.0
2019-10-23 11:30:00,53.94,53.97,53.81,53.87,163313.0,52.4593,52.4884,52.3328,52.3912,163313.0
2019-10-23 12:00:00,53.87,53.96,53.81,53.92,150095.0,52.3912,52.4787,52.3328,52.4398,150095.0
2019-10-23 12:30:00,53.92,53.94,53.82,53.89,135584.0,52.4398,52.4593,52.3426,52.4106,135584.0
2019-10-23 13:00:00,53.89,53.96,53.88,53.89,117468.0,52.4106,52.4787,52.4009,52.4106,117468.0
2019-10-23 13:30:00,53.89,53.97,53.89,53.91,125411.0,52.4106,52.4884,52.4106,52.4301,125411.0
2019-10-23 14:00:00,53.91,53.92,53.78,53.78,124168.0,52.4301,52.4398,52.3037,52.3037,124168.0
2019-10-23 14:30:00,53.78,53.84,53.75,53.78,167234.0,52.3037,52.362,52.2745,52.3037,167234.0
2019-10-23 15:00:00,53.78,53.81,53.67,53.76,260506.0,52.3037,52.3328,52.1967,52.2842,260506.0
2019-10-23 15:30:00,53.75,53.84,53.6,53.81,939206.0,52.2745,52.362,52.1286,52.3328,939206.0
2019-10-24 09:30:00,54.3,54.66,54.1,54.42,864255.0,52.8094,53.1595,52.6149,52.9261,864255.0
2019-10-24 10:00:00,54.45,54.46,53.5,53.7,942299.0,52.9553,52.965,52.0313,52.2259,942299.0
2019-10-24 10:30:00,53.68,53.81,53.59,53.64,198887.0,52.2064,52.3328,52.1189,52.1675,198887.0
2019-10-24 11:00:00,53.65,54.01,53.61,53.89,193872.0,52.1772,52.5273,52.1383,52.4106,193872.0
2019-10-24 11:30:00,53.91,53.97,53.84,53.87,139496.0,52.4301,52.4884,52.362,52.3912,139496.0
2019-10-24 12:00:00,53.88,53.95,53.71,53.76,105800.0,52.4009,52.469,52.2356,52.2842,105800.0
2019-10-24 12:30:00,53.76,53.78,53.7,53.72,99084.0,52.2842,52.3037,52.2259,52.2453,99084.0
2019-10-24 13:00:00,53.72,53.8,53.66,53.69,181054.0,52.2453,52.3231,52.187,52.2161,181054.0
2019-10-24 13:30:00,53.68,53.75,53.48,53.57,129111.0,52.2064,52.2745,52.0119,52.0994,129111.0
2019-10-24 14:00:00,53.57,53.84,53.56,53.74,152325.0,52.0994,52.362,52.0897,52.2648,152325.0
2019-10-24 14:30:00,53.74,53.87,53.7,53.86,120826.0,52.2648,52.3912,52.2259,52.3815,120826.0
2019-10-24 15:00:00,53.86,53.9,53.74,53.75,117744.0,52.3815,52.4204,52.2648,52.2745,117744.0
2019-10-24 15:30:00,53.75,53.89,53.68,53.77,423708.0,52.2745,52.4106,52.2064,52.2939,423708.0
2019-10-25 09:30:00,53.61,54.31,53.6,54.21,349940.0,52.1383,52.8191,52.1286,52.7219,349940.0
2019-10-25 10:00:00,54.21,54.52,54.17,54.48,275638.0,52.7219,53.0233,52.683,52.9844,275638.0
2019-10-25 10:30:00,54.49,54.65,54.39,54.63,223886.0,52.9942,53.1498,52.8969,53.1303,223886.0
2019-10-25 11:00:00,54.62,54.74,54.54,54.73,345129.0,53.1206,53.2373,53.0428,53.2276,345129.0
2019-10-25 11:30:00,54.73,54.73,54.53,54.63,161235.0,53.2276,53.2276,53.0331,53.1303,161235.0
2019-10-25 12:00:00,54.63,54.64,54.46,54.55,145644.0,53.1303,53.1401,52.965,53.0525,145644.0
2019-10-25 12:30:00,54.55,54.62,54.41,54.46,105549.0,53.0525,53.1206,52.9164,52.965,105549.0
2019-10-25 13:00:00,54.47,54.6,54.45,54.6,131308.0,52.9747,53.1011,52.9553,53.1011,131308.0
2019-10-25 13:30:00,54.61,54.64,54.55,54.59,110873.0,53.1109,53.1401,53.0525,53.0914,110873.0
2019-10-25 14:00:00,54.59,54.61,54.51,54.52,152488.0,53.0914,53.1109,53.0136,53.0233,152488.0
2019-10-25 14:30:00,54.52,54.6,54.5,54.59,156832.0,53.0233,53.1011,53.0039,53.0914,156832.0
2019-10-25 15:00:00,54.59,54.65,54.52,54.64,220885.0,53.0914,53.1498,53.0233,53.1401,220885.0
2019-10-25 15:30:00,54.64,54.69,54.54,54.59,633082.0,53.1401,53.1887,53.0428,53.0914,633082.0
2019-10-28 09:30:00,54.72,55.2,54.72,55.13,337542.0,53.2179,53.6847,53.2179,53.6166,337542.0
2019-10-28 10:00:00,55.13,55.15,54.98,55.06,194280.0,53.6166,53.6361,53.4707,53.5485,194280.0
2019-10-28 10:30:00,55.07,55.2,55.05,55.12,189813.0,53.5582,53.6847,53.5388,53.6069,189813.0
2019-10-28 11:00:00,55.13,55.22,55.06,55.22,241158.0,53.6166,53.7041,53.5485,53.7041,241158.0
2019-10-28 11:30:00,55.22,55.27,55.07,55.26,220507.0,53.7041,53.7528,53.5582,53.743,220507.0
2019-10-28 12:00:00,55.26,55.3,55.18,55.23,174793.0,53.743,53.7819,53.6652,53.7139,174793.0
2019-10-28 12:30:00,55.23,55.24,55.16,55.2,117148.0,53.7139,53.7236,53.6458,53.6847,117148.0
2019-10-28 13:00:00,55.2,55.21,55.1,55.14,110084.0,53.6847,53.6944,53.5874,53.6263,110084.0
2019-10-28 13:30:00,55.14,55.23,55.12,55.23,138029.0,53.6263,53.7139,53.6069,53.7139,138029.0
2019-10-28 14:00:00,55.23,55.33,55.22,55.3,152364.0,53.7139,53.8111,53.7041,53.7819,152364.0
2019-10-28 14:30:00,55.3,55.31,55.17,55.2,187804.0,53.7819,53.7917,53.6555,53.6847,187804.0
2019-10-28 15:00:00,55.2,55.33,55.2,55.25,246460.0,53.6847,53.8111,53.6847,53.7333,246460.0
2019-10-28 15:30:00,55.24,55.3,55.17,55.18,589627.0,53.7236,53.7819,53.6555,53.6652,589627.0
2019-10-29 09:30:00,55.14,55.51,55.11,55.34,340244.0,53.6263,53.9862,53.5971,53.8208,340244.0
2019-10-29 10:00:00,55.37,55.53,55.31,55.5,248588.0,53.85,54.0056,53.7917,53.9764,248588.0
2019-10-29 10:30:00,55.5,55.87,55.46,55.78,294779.0,53.9764,54.3363,53.9375,54.2488,294779.0
2019-10-29 11:00:00,55.78,55.81,55.48,55.55,360787.0,54.2488,54.2779,53.957,54.0251,360787.0
2019-10-29 11:30:00,55.55,55.56,55.36,55.41,217041.0,54.0251,54.0348,53.8403,53.8889,217041.0
2019-10-29 12:00:00,55.4,55.64,55.32,55.58,211343.0,53.8792,54.1126,53.8014,54.0542,211343.0
2019-10-29 12:30:00,55.58,55.73,55.56,55.68,232546.0,54.0542,54.2001,54.0348,54.1515,232546.0
2019-10-29 13:00:00,55.69,55.75,55.62,55.63,137227.0,54.1612,54.2196,54.0931,54.1029,137227.0
2019-10-29 13:30:00,55.62,55.65,55.58,55.64,118628.0,54.0931,54.1223,54.0542,54.1126,118628.0
2019-10-29 14:00:00,55.63,55.63,55.51,55.62,149120.0,54.1029,54.1029,53.9862,54.0931,149120.0
2019-10-29 14:30:00,55.61,55.64,55.37,55.38,175729.0,54.0834,54.1126,53.85,53.8597,175729.0
2019-10-29 15:00:00,55.38,55.55,55.35,55.53,220233.0,53.8597,54.0251,53.8306,54.0056,220233.0
2019-10-29 15:30:00,55.52,55.53,55.28,55.38,609374.0,53.9959,54.0056,53.7625,53.8597,609374.0
2019-10-30 09:30:00,55.36,55.41,55.05,55.05,184876.0,53.8403,53.8889,53.5388,53.5388,184876.0
2019-10-30 10:00:00,55.04,55.09,54.85,55.03,191146.0,53.5291,53.5777,53.3443,53.5193,191146.0
2019-10-30 10:30:00,55.02,55.07,54.88,54.98,159663.0,53.5096,53.5582,53.3735,53.4707,159663.0
2019-10-30 11:00:00,54.98,55.11,54.9,54.91,123540.0,53.4707,53.5971,53.3929,53.4026,123540.0
2019-10-30 11:30:00,54.91,54.98,54.9,54.95,93990.0,53.4026,53.4707,53.3929,53.4415,93990.0
2019-10-30 12:00:00,54.95,54.98,54.8,54.91,169165.0,53.4415,53.4707,53.2957,53.4026,169165.0
2019-10-30 12:30:00,54.91,55.06,54.9,55.06,137613.0,53.4026,53.5485,53.3929,53.5485,137613.0
2019-10-30 13:00:00,55.07,55.13,55.03,55.08,221962.0,53.5582,53.6166,53.5193,53.568,221962.0
2019-10-30 13:30:00,55.09,55.21,55.01,55.06,183482.0,53.5777,53.6944,53.4999,53.5485,183482.0
2019-10-30 14:00:00,55.08,55.21,55.0,55.17,208299.0,53.568,53.6944,53.4902,53.6555,208299.0
2019-10-30 14:30:00,55.18,55.31,55.09,55.28,214849.0,53.6652,53.7917,53.5777,53.7625,214849.0
2019-10-30 15:00:00,55.29,55.38,55.22,55.3,244565.0,53.7722,53.8597,53.7041,53.7819,244565.0
2019-10-30 15:30:00,55.3,55.36,55.19,55.34,500383.0,53.7819,53.8403,53.675,53.8208,500383.0
2019-10-31 09:30:00,55.02,55.2,54.64,54.8,400464.0,53.5096,53.6847,53.1401,53.2957,400464.0
2019-10-31 10:00:00,54.8,54.81,54.44,54.5,329144.0,53.2957,53.3054,52.9455,53.0039,329144.0
2019-10-31 10:30:00,54.5,55.08,54.41,55.07,305183.0,53.0039,53.568,52.9164,53.5582,305183.0
2019-10-31 11:00:00,55.07,55.11,54.87,54.9,249388.0,53.5582,53.5971,53.3637,53.3929,249388.0
2019-10-31 11:30:00,54.9,55.05,54.88,55.02,202508.0,53.3929,53.5388,53.3735,53.5096,202508.0
2019-10-31 12:00:00,55.02,55.03,54.88,54.94,152258.0,53.5096,53.5193,53.3735,53.4318,152258.0
2019-10-31 12:30:00,54.94,54.98,54.89,54.98,121656.0,53.4318,53.4707,53.3832,53.4707,121656.0
2019-10-31 13:00:00,54.97,55.13,54.96,55.07,169192.0,53.461,53.6166,53.4513,53.5582,169192.0
2019-10-31 13:30:00,55.07,55.08,54.93,54.96,174296.0,53.5582,53.568,53.4221,53.4513,174296.0
2019-10-31 14:00:00,54.96,55.06,54.87,54.93,198461.0,53.4513,53.5485,53.3637,53.4221,198461.0
2019-10-31 14:30:00,54.93,54.95,54.78,54.95,378124.0,53.4221,53.4415,53.2762,53.4415,378124.0
2019-10-31 15:00:00,54.95,55.15,54.9,55.04,368826.0,53.4415,53.6361,53.3929,53.5291,368826.0
2019-10-31 15:30:00,55.04,55.2,55.03,55.09,1261550.0,53.5291,53.6847,53.5193,53.5777,1261550.0
2019-11-01 09:30:00,55.55,55.74,55.23,55.29,388078.0,54.0251,54.2099,53.7139,53.7722,388078.0
2019-11-01 10:00:00,55.28,55.78,55.24,55.69,535251.0,53.7625,54.2488,53.7236,54.1612,535251.0
2019-11-01 10:30:00,55.69,55.79,55.63,55.68,253747.0,54.1612,54.2585,54.1029,54.1515,253747.0
2019-11-01 11:00:00,55.68,55.77,55.54,55.57,213091.0,54.1515,54.239,54.0153,54.0445,213091.0
2019-11-01 11:30:00,55.57,55.78,55.55,55.69,185731.0,54.0445,54.2488,54.0251,54.1612,185731.0
2019-11-01 12:00:00,55.69,55.81,55.62,55.71,157312.0,54.1612,54.2779,54.0931,54.1807,157312.0
2019-11-01 12:30:00,55.7,55.86,55.67,55.83,217003.0,54.171,54.3266,54.1418,54.2974,217003.0
2019-11-01 13:00:00,55.83,55.83,55.69,55.7,190035.0,54.2974,54.2974,54.1612,54.171,190035.0
2019-11-01 13:30:00,55.7,55.76,55.65,55.73,194709.0,54.171,54.2293,54.1223,54.2001,194709.0
2019-11-01 14:00:00,55.73,55.78,55.67,55.71,214154.0,54.2001,54.2488,54.1418,54.1807,214154.0
2019-11-01 14:30:00,55.71,55.8,55.69,55.77,203276.0,54.1807,54.2682,54.1612,54.239,203276.0
2019-11-01 15:00:00,55.77,55.93,55.74,55.93,378765.0,54.239,54.3946,54.2099,54.3946,378765.0
2019-11-01 15:30:00,55.93,56.07,55.91,56.01,959568.0,54.3946,54.5308,54.3752,54.4724,959568.0
2019-11-04 09:30:00,56.75,56.97,56.55,56.63,502979.0,55.1921,55.4061,54.9976,55.0754,502979.0
2019-11-04 10:00:00,56.63,56.64,56.42,56.64,489893.0,55.0754,55.0851,54.8712,55.0851,489893.0
2019-11-04 10:30:00,56.65,56.68,56.43,56.65,368424.0,55.0949,55.1241,54.8809,55.0949,368424.0
2019-11-04 11:00:00,56.65,56.67,56.51,56.61,331669.0,55.0949,55.1143,54.9587,55.056,331669.0
2019-11-04 11:30:00,56.6,56.68,56.46,56.53,380304.0,55.0462,55.1241,54.9101,54.9782,380304.0
2019-11-04 12:00:00,56.52,56.65,56.48,56.51,354538.0,54.9684,55.0949,54.9295,54.9587,354538.0
2019-11-04 12:30:00,56.51,56.62,56.49,56.6,250716.0,54.9587,55.0657,54.9393,55.0462,250716.0
2019-11-04 13:00:00,56.59,56.65,56.55,56.63,250497.0,55.0365,55.0949,54.9976,55.0754,250497.0
2019-11-04 13:30:00,56.62,56.77,56.61,56.77,327963.0,55.0657,55.2116,55.056,55.2116,327963.0
2019-11-04 14:00:00,56.77,56.84,56.72,56.79,287240.0,55.2116,55.2797,55.163,55.231,287240.0
2019-11-04 14:30:00,56.8,56.87,56.74,56.79,280314.0,55.2408,55.3088,55.1824,55.231,280314.0
2019-11-04 15:00:00,56.78,56.81,56.66,56.73,317470.0,55.2213,55.2505,55.1046,55.1727,317470.0
2019-11-04 15:30:00,56.73,56.91,56.7,56.88,771649.0,55.1727,55.3477,55.1435,55.3186,771649.0
2019-11-05 09:30:00,57.28,57.63,57.05,57.44,609874.0,55.7076,56.048,55.4839,55.8632,609874.0
2019-11-05 10:00:00,57.44,57.92,57.44,57.84,510919.0,55.8632,56.33,55.8632,56.2522,510919.0
2019-11-05 10:30:00,57.83,57.85,57.59,57.79,412142.0,56.2425,56.2619,56.0091,56.2036,412142.0
2019-11-05 11:00:00,57.8,58.03,57.76,58.03,508728.0,56.2133,56.437,56.1744,56.437,508728.0
2019-11-05 11:30:00,58.02,58.14,57.8,57.8,384314.0,56.4273,56.544,56.2133,56.2133,384314.0
2019-11-05 12:00:00,57.8,57.84,57.65,57.67,336432.0,56.2133,56.2522,56.0674,56.0869,336432.0
2019-11-05 12:30:00,57.68,57.84,57.65,57.84,293716.0,56.0966,56.2522,56.0674,56.2522,293716.0
2019-11-05 13:00:00,57.83,57.85,57.73,57.8,285380.0,56.2425,56.2619,56.1452,56.2133,285380.0
2019-11-05 13:30:00,57.8,58.03,57.76,57.93,339447.0,56.2133,56.437,56.1744,56.3397,339447.0
2019-11-05 14:00:00,57.93,58.02,57.88,57.95,332698.0,56.3397,56.4273,56.2911,56.3592,332698.0
2019-11-05 14:30:00,57.95,57.99,57.86,57.88,277621.0,56.3592,56.3981,56.2717,56.2911,277621.0
2019-11-05 15:00:00,57.88,57.89,57.71,57.75,310588.0,56.2911,56.3008,56.1258,56.1647,310588.0
2019-11-05 15:30:00,57.75,57.85,57.47,57.52,1030043.0,56.1647,56.2619,55.8924,55.941,1030043.0
2019-11-06 09:30:00,57.5,57.6,57.3,57.41,306251.0,55.9215,56.0188,55.727,55.834,306251.0
2019-11-06 10:00:00,57.41,57.43,57.03,57.21,320729.0,55.834,55.8535,55.4644,55.6395,320729.0
2019-11-06 10:30:00,57.2,57.39,57.15,57.39,270702.0,55.6298,55.8146,55.5811,55.8146,270702.0
2019-11-06 11:00:00,57.39,57.44,57.32,57.39,242381.0,55.8146,55.8632,55.7465,55.8146,242381.0
2019-11-06 11:30:00,57.39,57.43,57.14,57.2,271709.0,55.8146,55.8535,55.5714,55.6298,271709.0
2019-11-06 12:00:00,57.2,57.31,57.19,57.24,212059.0,55.6298,55.7368,55.6201,55.6687,212059.0
2019-11-06 12:30:00,57.24,57.34,57.22,57.34,225321.0,55.6687,55.7659,55.6492,55.7659,225321.0
2019-11-06 13:00:00,57.34,57.39,57.26,57.34,231266.0,55.7659,55.8146,55.6881,55.7659,231266.0
2019-11-06 13:30:00,57.34,57.42,57.28,57.37,231851.0,55.7659,55.8437,55.7076,55.7951,231851.0
2019-11-06 14:00:00,57.37,57.39,57.24,57.26,205478.0,55.7951,55.8146,55.6687,55.6881,205478.0
2019-11-06 14:30:00,57.26,57.4,57.26,57.3,276912.0,55.6881,55.8243,55.6881,55.727,276912.0
2019-11-06 15:00:00,57.29,57.38,57.26,57.37,290332.0,55.7173,55.8048,55.6881,55.7951,290332.0
2019-11-06 15:30:00,57.37,57.59,57.3,57.58,744748.0,55.7951,56.0091,55.727,55.9993,744748.0
2019-11-07 09:30:00,57.92,58.43,57.86,58.38,539331.0,56.33,56.826,56.2717,56.7774,539331.0
2019-11-07 10:00:00,58.38,58.39,57.9,57.97,470774.0,56.7774,56.7871,56.3106,56.3786,470774.0
2019-11-07 10:30:00,57.97,58.03,57.87,57.89,451490.0,56.3786,56.437,56.2814,56.3008,451490.0
2019-11-07 11:00:00,57.89,57.99,57.81,57.87,459137.0,56.3008,56.3981,56.223,56.2814,459137.0
2019-11-07 11:30:00,57.86,57.95,57.74,57.93,346827.0,56.2717,56.3592,56.155,56.3397,346827.0
2019-11-07 12:00:00,57.94,57.97,57.84,57.96,305211.0,56.3495,56.3786,56.2522,56.3689,305211.0
2019-11-07 12:30:00,57.97,58.0,57.91,57.92,214807.0,56.3786,56.4078,56.3203,56.33,214807.0
2019-11-07 13:00:00,57.92,58.06,57.9,57.97,267742.0,56.33,56.4662,56.3106,56.3786,267742.0
2019-11-07 13:30:00,57.98,58.0,57.9,57.92,219929.0,56.3884,56.4078,56.3106,56.33,219929.0
2019-11-07 14:00:00,57.93,58.0,57.92,57.96,221434.0,56.3397,56.4078,56.33,56.3689,221434.0
2019-11-07 14:30:00,57.97,57.97,57.77,57.81,343777.0,56.3786,56.3786,56.1841,56.223,343777.0
2019-11-07 15:00:00,57.8,57.85,57.73,57.77,312593.0,56.2133,56.2619,56.1452,56.1841,312593.0
2019-11-07 15:30:00,57.77,57.77,57.58,57.65,889811.0,56.1841,56.1841,55.9993,56.0674,889811.0
2019-11-08 09:30:00,57.48,57.52,57.1,57.15,346635.0,55.9021,55.941,55.5325,55.5811,346635.0
2019-11-08 10:00:00,57.13,57.37,57.03,57.25,239483.0,55.5617,55.7951,55.4644,55.6784,239483.0
2019-11-08 10:30:00,57.26,57.34,57.13,57.3,200599.0,55.6881,55.7659,55.5617,55.727,200599.0
2019-11-08 11:00:00,57.3,57.38,57.22,57.27,110876.0,55.727,55.8048,55.6492,55.6979,110876.0
2019-11-08 11:30:00,57.27,57.37,57.26,57.32,112689.0,55.6979,55.7951,55.6881,55.7465,112689.0
2019-11-08 12:00:00,57.33,57.33,57.18,57.22,177126.0,55.7562,55.7562,55.6103,55.6492,177126.0
2019-11-08 12:30:00,57.22,57.46,57.21,57.46,125004.0,55.6492,55.8826,55.6395,55.8826,125004.0
2019-11-08 13:00:00,57.47,57.57,57.4,57.42,122728.0,55.8924,55.9896,55.8243,55.8437,122728.0
2019-11-08 13:30:00,57.42,57.51,57.32,57.34,108224.0,55.8437,55.9313,55.7465,55.7659,108224.0
2019-11-08 14:00:00,57.34,57.48,57.3,57.42,118202.0,55.7659,55.9021,55.727,55.8437,118202.0
2019-11-08 14:30:00,57.41,57.66,57.41,57.66,221177.0,55.834,56.0771,55.834,56.0771,221177.0
2019-11-08 15:00:00,57.66,57.66,57.45,57.47,240478.0,56.0771,56.0771,55.8729,55.8924,240478.0
2019-11-08 15:30:00,57.46,57.58,57.35,57.58,797229.0,55.8826,55.9993,55.7757,55.9993,797229.0
2019-11-11 09:30:00,57.26,57.45,57.11,57.44,273972.0,55.6881,55.8729,55.5422,55.8632,273972.0
2019-11-11 10:00:00,57.44,57.52,57.29,57.38,125801.0,55.8632,55.941,55.7173,55.8048,125801.0
2019-11-11 10:30:00,57.38,57.42,57.26,57.34,131276.0,55.8048,55.8437,55.6881,55.7659,131276.0
2019-11-11 11:00:00,57.34,57.39,57.09,57.1,160541.0,55.7659,55.8146,55.5228,55.5325,160541.0
2019-11-11 11:30:00,57.1,57.42,57.09,57.41,113382.0,55.5325,55.8437,55.5228,55.834,113382.0
2019-11-11 12:00:00,57.41,57.47,57.32,57.39,133749.0,55.834,55.8924,55.7465,55.8146,133749.0
2019-11-11 12:30:00,57.38,57.4,57.15,57.21,138091.0,55.8048,55.8243,55.5811,55.6395,138091.0
2019-11-11 13:00:00,57.21,57.3,57.17,57.3,151991.0,55.6395,55.727,55.6006,55.727,151991.0
2019-11-11 13:30:00,57.3,57.46,57.29,57.43,134470.0,55.727,55.8826,55.7173,55.8535,134470.0
2019-11-11 14:00:00,57.44,57.47,57.35,57.36,124201.0,55.8632,55.8924,55.7757,55.7854,124201.0
2019-11-11 14:30:00,57.35,57.4,57.34,57.37,104093.0,55.7757,55.8243,55.7659,55.7951,104093.0
2019-11-11 15:00:00,57.37,57.4,57.26,57.35,207508.0,55.7951,55.8243,55.6881,55.7757,207508.0
2019-11-11 15:30:00,57.35,57.35,57.19,57.23,764980.0,55.7757,55.7757,55.6201,55.659,764980.0
2019-11-12 09:30:00,57.59,57.69,57.26,57.5,528175.0,56.0091,56.1063,55.6881,55.9215,528175.0
2019-11-12 10:00:00,57.51,57.56,57.4,57.5,267657.0,55.9313,55.9799,55.8243,55.9215,267657.0
2019-11-12 10:30:00,57.49,57.67,57.45,57.65,220229.0,55.9118,56.0869,55.8729,56.0674,220229.0
2019-11-12 11:00:00,57.65,57.69,57.45,57.46,195600.0,56.0674,56.1063,55.8729,55.8826,195600.0
2019-11-12 11:30:00,57.46,57.47,57.2,57.23,250675.0,55.8826,55.8924,55.6298,55.659,250675.0
2019-11-12 12:00:00,57.23,57.29,57.14,57.25,248744.0,55.659,55.7173,55.5714,55.6784,248744.0
2019-11-12 12:30:00,57.25,57.28,57.16,57.26,123148.0,55.6784,55.7076,55.5909,55.6881,123148.0
2019-11-12 13:00:00,57.27,57.39,57.17,57.17,207867.0,55.6979,55.8146,55.6006,55.6006,207867.0
2019-11-12 13:30:00,57.18,57.38,57.17,57.32,151000.0,55.6103,55.8048,55.6006,55.7465,151000.0
2019-11-12 14:00:00,57.31,57.31,57.09,57.13,139984.0,55.7368,55.7368,55.5228,55.5617,139984.0
2019-11-12 14:30:00,57.12,57.15,57.05,57.08,139517.0,55.552,55.5811,55.4839,55.5131,139517.0
2019-11-12 15:00:00,57.08,57.19,57.06,57.16,192769.0,55.5131,55.6201,55.4936,55.5909,192769.0
2019-11-12 15:30:00,57.15,57.24,57.04,57.23,470819.0,55.5811,55.6687,55.4742,55.659,470819.0
2019-11-13 09:30:00,56.74,56.85,56.46,56.79,422158.0,55.1824,55.2894,54.9101,55.231,422158.0
2019-11-13 10:00:00,56.79,56.8,56.6,56.71,104828.0,55.231,55.2408,55.0462,55.1532,104828.0
2019-11-13 10:30:00,56.72,56.87,56.65,56.85,130788.0,55.163,55.3088,55.0949,55.2894,130788.0
2019-11-13 11:00:00,56.86,56.88,56.69,56.7,135743.0,55.2991,55.3186,55.1338,55.1435,135743.0
2019-11-13 11:30:00,56.71,56.86,56.7,56.81,104357.0,55.1532,55.2991,55.1435,55.2505,104357.0
2019-11-13 12:00:00,56.82,56.86,56.71,56.79,150722.0,55.2602,55.2991,55.1532,55.231,150722.0
2019-11-13 12:30:00,56.79,56.84,56.71,56.76,113916.0,55.231,55.2797,55.1532,55.2019,113916.0
2019-11-13 13:00:00,56.77,56.77,56.6,56.66,158018.0,55.2116,55.2116,55.0462,55.1046,158018.0
2019-11-13 13:30:00,56.67,56.76,56.53,56.61,162879.0,55.1143,55.2019,54.9782,55.056,162879.0
2019-11-13 14:00:00,56.61,56.62,56.32,56.33,217057.0,55.056,55.0657,54.7739,54.7837,217057.0
2019-11-13 14:30:00,56.33,56.45,56.3,56.44,194312.0,54.7837,54.9004,54.7545,54.8906,194312.0
2019-11-13 15:00:00,56.44,56.57,56.44,56.49,189250.0,54.8906,55.0171,54.8906,54.9393,189250.0
2019-11-13 15:30:00,56.49,56.53,56.35,56.49,564594.0,54.9393,54.9782,54.8031,54.9393,564594.0
2019-11-14 09:30:00,56.27,56.67,56.07,56.65,291560.0,54.7253,55.1143,54.5308,55.0949,291560.0
2019-11-14 10:00:00,56.66,56.74,56.59,56.67,156874.0,55.1046,55.1824,55.0365,55.1143,156874.0
2019-11-14 10:30:00,56.68,56.73,56.56,56.6,153234.0,55.1241,55.1727,55.0073,55.0462,153234.0
2019-11-14 11:00:00,56.6,56.71,56.52,56.64,142243.0,55.0462,55.1532,54.9684,55.0851,142243.0
2019-11-14 11:30:00,56.65,56.69,56.49,56.56,180980.0,55.0949,55.1338,54.9393,55.0073,180980.0
2019-11-14 12:00:00,56.55,56.68,56.54,56.64,87877.0,54.9976,55.1241,54.9879,55.0851,87877.0
2019-11-14 12:30:00,56.65,56.75,56.62,56.7,99529.0,55.0949,55.1921,55.0657,55.1435,99529.0
2019-11-14 13:00:00,56.7,56.73,56.63,56.65,132882.0,55.1435,55.1727,55.0754,55.0949,132882.0
2019-11-14 13:30:00,56.65,56.75,56.51,56.61,350078.0,55.0949,55.1921,54.9587,55.056,350078.0
2019-11-14 14:00:00,56.61,56.71,56.57,56.64,166606.0,55.056,55.1532,55.0171,55.0851,166606.0
2019-11-14 14:30:00,56.64,56.68,56.57,56.61,140041.0,55.0851,55.1241,55.0171,55.056,140041.0
2019-11-14 15:00:00,56.6,56.65,56.53,56.57,184202.0,55.0462,55.0949,54.9782,55.0171,184202.0
2019-11-14 15:30:00,56.57,56.61,56.49,56.58,572240.0,55.0171,55.056,54.9393,55.0268,572240.0
2019-11-15 09:30:00,56.89,57.23,56.82,56.92,349218.0,55.3283,55.659,55.2602,55.3575,349218.0
2019-11-15 10:00:00,56.93,57.02,56.85,56.94,231118.0,55.3672,55.4547,55.2894,55.3769,231118.0
2019-11-15 10:30:00,56.94,56.97,56.86,56.94,103525.0,55.3769,55.4061,55.2991,55.3769,103525.0
2019-11-15 11:00:00,56.94,57.1,56.92,56.99,124354.0,55.3769,55.5325,55.3575,55.4255,124354.0
2019-11-15 11:30:00,57.0,57.07,56.97,57.07,91151.0,55.4353,55.5033,55.4061,55.5033,91151.0
2019-11-15 12:00:00,57.07,57.14,56.97,56.97,87496.0,55.5033,55.5714,55.4061,55.4061,87496.0
2019-11-15 12:30:00,56.98,57.04,56.94,56.94,107005.0,55.4158,55.4742,55.3769,55.3769,107005.0
2019-11-15 13:00:00,56.94,56.97,56.91,56.95,70175.0,55.3769,55.4061,55.3477,55.3866,70175.0
2019-11-15 13:30:00,56.94,56.99,56.89,56.97,107610.0,55.3769,55.4255,55.3283,55.4061,107610.0
2019-11-15 14:00:00,56.96,57.05,56.95,56.95,115564.0,55.3964,55.4839,55.3866,55.3866,115564.0
2019-11-15 14:30:00,56.96,57.08,56.95,56.98,128955.0,55.3964,55.5131,55.3866,55.4158,128955.0
2019-11-15 15:00:00,56.98,57.03,56.95,56.96,119685.0,55.4158,55.4644,55.3866,55.3964,119685.0
2019-11-15 15:30:00,56.96,56.99,56.83,56.86,520249.0,55.3964,55.4255,55.2699,55.2991,520249.0
2019-11-18 09:30:00,56.78,56.9,56.58,56.72,353195.0,55.2213,55.338,55.0268,55.163,353195.0
2019-11-18 10:00:00,56.72,56.72,56.49,56.57,198651.0,55.163,55.163,54.9393,55.0171,198651.0
2019-11-18 10:30:00,56.56,56.63,56.5,56.56,124405.0,55.0073,55.0754,54.949,55.0073,124405.0
2019-11-18 11:00:00,56.56,56.76,56.55,56.73,206619.0,55.0073,55.2019,54.9976,55.1727,206619.0
2019-11-18 11:30:00,56.73,56.96,56.73,56.96,211320.0,55.1727,55.3964,55.1727,55.3964,211320.0
2019-11-18 12:00:00,56.96,57.04,56.93,56.97,176379.0,55.3964,55.4742,55.3672,55.4061,176379.0
2019-11-18 12:30:00,56.96,57.07,56.95,56.97,133803.0,55.3964,55.5033,55.3866,55.4061,133803.0
2019-11-18 13:00:00,56.96,57.05,56.94,57.01,103889.0,55.3964,55.4839,55.3769,55.445,103889.0
2019-11-18 13:30:00,57.02,57.02,56.87,56.9,266357.0,55.4547,55.4547,55.3088,55.338,266357.0
2019-11-18 14:00:00,56.88,57.0,56.83,56.94,156187.0,55.3186,55.4353,55.2699,55.3769,156187.0
2019-11-18 14:30:00,56.94,57.05,56.92,57.01,130903.0,55.3769,55.4839,55.3575,55.445,130903.0
2019-11-18 15:00:00,57.01,57.01,56.92,57.0,136117.0,55.445,55.445,55.3575,55.4353,136117.0
2019-11-18 15:30:00,56.99,57.09,56.96,57.08,440734.0,55.4255,55.5228,55.3964,55.5131,440734.0
2019-11-19 09:30:00,57.35,57.49,57.07,57.08,268861.0,55.7757,55.9118,55.5033,55.5131,268861.0
2019-11-19 10:00:00,57.08,57.11,56.8,56.81,150970.0,55.5131,55.5422,55.2408,55.2505,150970.0
2019-11-19 10:30:00,56.82,56.87,56.7,56.81,165561.0,55.2602,55.3088,55.1435,55.2505,165561.0
2019-11-19 11:00:00,56.8,56.99,56.8,56.98,144572.0,55.2408,55.4255,55.2408,55.4158,144572.0
2019-11-19 11:30:00,56.98,57.2,56.97,57.15,216782.0,55.4158,55.6298,55.4061,55.5811,216782.0
2019-11-19 12:00:00,57.15,57.16,57.0,57.02,96016.0,55.5811,55.5909,55.4353,55.4547,96016.0
2019-11-19 12:30:00,57.03,57.08,57.0,57.08,88508.0,55.4644,55.5131,55.4353,55.5131,88508.0
2019-11-19 13:00:00,57.08,57.21,57.03,57.16,95196.0,55.5131,55.6395,55.4644,55.5909,95196.0
2019-11-19 13:30:00,57.15,57.25,57.14,57.23,120512.0,55.5811,55.6784,55.5714,55.659,120512.0
2019-11-19 14:00:00,57.23,57.29,57.2,57.28,96060.0,55.659,55.7173,55.6298,55.7076,96060.0
2019-11-19 14:30:00,57.28,57.32,57.18,57.19,129954.0,55.7076,55.7465,55.6103,55.6201,129954.0
2019-11-19 15:00:00,57.19,57.21,57.13,57.16,125119.0,55.6201,55.6395,55.5617,55.5909,125119.0
2019-11-19 15:30:00,57.15,57.26,57.06,57.07,591716.0,55.5811,55.6881,55.4936,55.5033,591716.0
2019-11-20 09:30:00,56.8,56.85,56.47,56.48,333659.0,55.2408,55.2894,54.9198,54.9295,333659.0
2019-11-20 10:00:00,56.48,56.49,55.88,55.98,460328.0,54.9295,54.9393,54.346,54.4433,460328.0
2019-11-20 10:30:00,55.98,56.14,55.96,56.1,280393.0,54.4433,54.5989,54.4238,54.56,280393.0
2019-11-20 11:00:00,56.1,56.24,56.08,56.16,190373.0,54.56,54.6961,54.5405,54.6183,190373.0
2019-11-20 11:30:00,56.14,56.15,56.0,56.02,171057.0,54.5989,54.6086,54.4627,54.4822,171057.0
2019-11-20 12:00:00,56.02,56.02,55.85,55.86,283091.0,54.4822,54.4822,54.3168,54.3266,283091.0
2019-11-20 12:30:00,55.86,55.94,55.56,55.67,462018.0,54.3266,54.4044,54.0348,54.1418,462018.0
2019-11-20 13:00:00,55.67,55.76,55.35,55.41,415497.0,54.1418,54.2293,53.8306,53.8889,415497.0
2019-11-20 13:30:00,55.41,55.48,55.33,55.48,557139.0,53.8889,53.957,53.8111,53.957,557139.0
2019-11-20 14:00:00,55.48,55.54,55.36,55.4,208074.0,53.957,54.0153,53.8403,53.8792,208074.0
2019-11-20 14:30:00,55.39,55.41,55.27,55.35,415727.0,53.8695,53.8889,53.7528,53.8306,415727.0
2019-11-20 15:00:00,55.35,55.43,55.33,55.36,387161.0,53.8306,53.9084,53.8111,53.8403,387161.0
2019-11-20 15:30:00,55.35,55.77,55.32,55.67,1001305.0,53.8306,54.239,53.8014,54.1418,1001305.0
2019-11-21 09:30:00,55.74,55.94,55.39,55.87,631526.0,54.2099,54.4044,53.8695,54.3363,631526.0
2019-11-21 10:00:00,55.87,55.99,55.54,55.76,342342.0,54.3363,54.453,54.0153,54.2293,342342.0
2019-11-21 10:30:00,55.76,55.89,55.69,55.77,175472.0,54.2293,54.3557,54.1612,54.239,175472.0
2019-11-21 11:00:00,55.77,55.78,55.61,55.65,141466.0,54.239,54.2488,54.0834,54.1223,141466.0
2019-11-21 11:30:00,55.65,55.7,55.53,55.53,139232.0,54.1223,54.171,54.0056,54.0056,139232.0
2019-11-21 12:00:00,55.53,55.64,55.49,55.55,265404.0,54.0056,54.1126,53.9667,54.0251,265404.0
2019-11-21 12:30:00,55.54,55.75,55.51,55.69,317223.0,54.0153,54.2196,53.9862,54.1612,317223.0
2019-11-21 13:00:00,55.69,55.74,55.61,55.65,105966.0,54.1612,54.2099,54.0834,54.1223,105966.0
2019-11-21 13:30:00,55.65,55.66,55.59,55.6,128827.0,54.1223,54.1321,54.064,54.0737,128827.0
2019-11-21 14:00:00,55.6,55.64,55.57,55.59,253864.0,54.0737,54.1126,54.0445,54.064,253864.0
2019-11-21 14:30:00,55.58,55.6,55.51,55.53,178963.0,54.0542,54.0737,53.9862,54.0056,178963.0
2019-11-21 15:00:00,55.52,55.53,55.44,55.49,221209.0,53.9959,54.0056,53.9181,53.9667,221209.0
2019-11-21 15:30:00,55.49,55.5,55.26,55.3,968785.0,53.9667,53.9764,53.743,53.7819,968785.0
2019-11-22 09:30:00,55.57,55.71,55.35,55.58,486958.0,54.0445,54.1807,53.8306,54.0542,486958.0
2019-11-22 10:00:00,55.58,55.65,55.46,55.54,763141.0,54.0542,54.1223,53.9375,54.0153,763141.0
2019-11-22 10:30:00,55.54,55.55,55.21,55.41,893203.0,54.0153,54.0251,53.6944,53.8889,893203.0
2019-11-22 11:00:00,55.41,55.45,55.12,55.16,680762.0,53.8889,53.9278,53.6069,53.6458,680762.0
2019-11-22 11:30:00,55.17,55.31,55.15,55.22,1071083.0,53.6555,53.7917,53.6361,53.7041,1071083.0
2019-11-22 12:00:00,55.22,55.44,55.2,55.32,755218.0,53.7041,53.9181,53.6847,53.8014,755218.0
2019-11-22 12:30:00,55.33,55.45,55.21,55.4,400620.0,53.8111,53.9278,53.6944,53.8792,400620.0
2019-11-22 13:00:00,55.4,55.77,55.37,55.77,279765.0,53.8792,54.239,53.85,54.239,279765.0
2019-11-22 13:30:00,55.77,55.82,55.68,55.7,232290.0,54.239,54.2877,54.1515,54.171,232290.0
2019-11-22 14:00:00,55.71,55.79,55.66,55.73,361971.0,54.1807,54.2585,54.1321,54.2001,361971.0
2019-11-22 14:30:00,55.73,55.75,55.6,55.65,205332.0,54.2001,54.2196,54.0737,54.1223,205332.0
2019-11-22 15:00:00,55.65,55.83,55.63,55.83,263843.0,54.1223,54.2974,54.1029,54.2974,263843.0
2019-11-22 15:30:00,55.82,56.13,55.82,56.13,1716935.0,54.2877,54.5891,54.2877,54.5891,1716935.0
2019-11-25 09:30:00,56.39,56.45,55.69,56.09,590486.0,54.842,54.9004,54.1612,54.5502,590486.0
2019-11-25 10:00:00,56.1,56.37,56.05,56.33,383621.0,54.56,54.8226,54.5113,54.7837,383621.0
2019-11-25 10:30:00,56.33,56.45,56.17,56.19,268760.0,54.7837,54.9004,54.6281,54.6475,268760.0
2019-11-25 11:00:00,56.19,56.39,56.14,56.2,502746.0,54.6475,54.842,54.5989,54.6572,502746.0
2019-11-25 11:30:00,56.2,56.54,56.19,56.46,351927.0,54.6572,54.9879,54.6475,54.9101,351927.0
2019-11-25 12:00:00,56.46,56.55,56.45,56.51,152145.0,54.9101,54.9976,54.9004,54.9587,152145.0
2019-11-25 12:30:00,56.52,56.59,56.46,56.54,211139.0,54.9684,55.0365,54.9101,54.9879,211139.0
2019-11-25 13:00:00,56.53,56.62,56.48,56.48,290394.0,54.9782,55.0657,54.9295,54.9295,290394.0
2019-11-25 13:30:00,56.48,56.59,56.48,56.58,274572.0,54.9295,55.0365,54.9295,55.0268,274572.0
2019-11-25 14:00:00,56.58,56.69,56.47,56.64,342162.0,55.0268,55.1338,54.9198,55.0851,342162.0
2019-11-25 14:30:00,56.64,56.65,56.5,56.54,274617.0,55.0851,55.0949,54.949,54.9879,274617.0
2019-11-25 15:00:00,56.54,56.65,56.51,56.57,304940.0,54.9879,55.0949,54.9587,55.0171,304940.0
2019-11-25 15:30:00,56.56,56.58,56.32,56.34,870826.0,55.0073,55.0268,54.7739,54.7934,870826.0
2019-11-26 09:30:00,56.32,56.89,56.25,56.83,355109.0,54.7739,55.3283,54.7059,55.2699,355109.0
2019-11-26 10:00:00,56.81,56.84,56.65,56.74,157667.0,55.2505,55.2797,55.0949,55.1824,157667.0
2019-11-26 10:30:00,56.75,56.81,56.6,56.78,211682.0,55.1921,55.2505,55.0462,55.2213,211682.0
2019-11-26 11:00:00,56.78,56.85,56.72,56.77,139662.0,55.2213,55.2894,55.163,55.2116,139662.0
2019-11-26 11:30:00,56.76,56.81,56.66,56.73,245027.0,55.2019,55.2505,55.1046,55.1727,245027.0
2019-11-26 12:00:00,56.73,56.86,56.67,56.85,179754.0,55.1727,55.2991,55.1143,55.2894,179754.0
2019-11-26 12:30:00,56.85,56.88,56.81,56.85,100678.0,55.2894,55.3186,55.2505,55.2894,100678.0
2019-11-26 13:00:00,56.86,56.92,56.81,56.83,99281.0,55.2991,55.3575,55.2505,55.2699,99281.0
2019-11-26 13:30:00,56.82,56.89,56.77,56.89,103349.0,55.2602,55.3283,55.2116,55.3283,103349.0
2019-11-26 14:00:00,56.89,57.11,56.87,57.08,291499.0,55.3283,55.5422,55.3088,55.5131,291499.0
2019-11-26 14:30:00,57.08,57.25,57.05,57.22,302817.0,55.5131,55.6784,55.4839,55.6492,302817.0
2019-11-26 15:00:00,57.21,57.33,57.15,57.33,282619.0,55.6395,55.7562,55.5811,55.7562,282619.0
2019-11-26 15:30:00,57.33,57.48,57.27,57.46,966148.0,55.7562,55.9021,55.6979,55.8826,966148.0
2019-11-27 09:30:00,57.53,57.58,57.33,57.33,226174.0,55.9507,55.9993,55.7562,55.7562,226174.0
2019-11-27 10:00:00,57.35,57.39,57.05,57.12,210150.0,55.7757,55.8146,55.4839,55.552,210150.0
2019-11-27 10:30:00,57.11,57.12,56.85,56.9,218766.0,55.5422,55.552,55.2894,55.338,218766.0
2019-11-27 11:00:00,56.9,56.96,56.77,56.86,225501.0,55.338,55.3964,55.2116,55.2991,225501.0
2019-11-27 11:30:00,56.86,56.91,56.78,56.82,184070.0,55.2991,55.3477,55.2213,55.2602,184070.0
2019-11-27 12:00:00,56.81,56.82,56.67,56.77,179269.0,55.2505,55.2602,55.1143,55.2116,179269.0
2019-11-27 12:30:00,56.77,56.93,56.73,56.92,246267.0,55.2116,55.3672,55.1727,55.3575,246267.0
2019-11-27 13:00:00,56.92,57.01,56.9,56.97,178200.0,55.3575,55.445,55.338,55.4061,178200.0
2019-11-27 13:30:00,56.97,57.08,56.96,57.02,170544.0,55.4061,55.5131,55.3964,55.4547,170544.0
2019-11-27 14:00:00,57.03,57.08,56.98,57.04,222339.0,55.4644,55.5131,55.4158,55.4742,222339.0
2019-11-27 14:30:00,57.04,57.04,56.94,56.98,119465.0,55.4742,55.4742,55.3769,55.4158,119465.0
2019-11-27 15:00:00,56.98,57.09,56.94,57.09,189914.0,55.4158,55.5228,55.3769,55.5228,189914.0
2019-11-27 15:30:00,57.09,57.11,56.99,57.07,446574.0,55.5228,55.5422,55.4255,55.5033,446574.0
2019-11-29 09:30:00,57.15,57.58,57.01,57.58,304534.0,55.5811,55.9993,55.445,55.9993,304534.0
2019-11-29 10:00:00,57.58,57.85,57.52,57.83,237235.0,55.9993,56.2619,55.941,56.2425,237235.0
2019-11-29 10:30:00,57.83,57.83,57.56,57.68,161135.0,56.2425,56.2425,55.9799,56.0966,161135.0
2019-11-29 11:00:00,57.69,57.76,57.58,57.75,182621.0,56.1063,56.1744,55.9993,56.1647,182621.0
2019-11-29 11:30:00,57.74,57.74,57.52,57.63,220409.0,56.155,56.155,55.941,56.048,220409.0
2019-11-29 12:00:00,57.62,57.66,57.47,57.56,437241.0,56.0382,56.0771,55.8924,55.9799,437241.0
2019-11-29 12:30:00,57.56,57.58,57.15,57.32,440177.0,55.9799,55.9993,55.5811,55.7465,440177.0
2019-12-02 09:30:00,57.25,57.65,57.17,57.41,440279.0,55.6784,56.0674,55.6006,55.834,440279.0
2019-12-02 10:00:00,57.41,57.5,57.04,57.1,215613.0,55.834,55.9215,55.4742,55.5325,215613.0
2019-12-02 10:30:00,57.09,57.38,57.03,57.33,380034.0,55.5228,55.8048,55.4644,55.7562,380034.0
2019-12-02 11:00:00,57.33,57.41,57.28,57.3,170831.0,55.7562,55.834,55.7076,55.727,170831.0
2019-12-02 11:30:00,57.3,57.32,57.08,57.2,494369.0,55.727,55.7465,55.5131,55.6298,494369.0
2019-12-02 12:00:00,57.19,57.24,56.93,57.02,211618.0,55.6201,55.6687,55.3672,55.4547,211618.0
2019-12-02 12:30:00,57.03,57.06,56.89,56.89,91542.0,55.4644,55.4936,55.3283,55.3283,91542.0
2019-12-02 13:00:00,56.9,57.03,56.89,56.91,118486.0,55.338,55.4644,55.3283,55.3477,118486.0
2019-12-02 13:30:00,56.91,56.97,56.85,56.97,113238.0,55.3477,55.4061,55.2894,55.4061,113238.0
2019-12-02 14:00:00,56.97,57.16,56.93,57.01,333244.0,55.4061,55.5909,55.3672,55.445,333244.0
2019-12-02 14:30:00,57.01,57.07,56.94,56.98,126545.0,55.445,55.5033,55.3769,55.4158,126545.0
2019-12-02 15:00:00,56.98,56.99,56.79,56.85,406916.0,55.4158,55.4255,55.231,55.2894,406916.0
2019-12-02 15:30:00,56.85,56.92,56.71,56.75,940926.0,55.2894,55.3575,55.1532,55.1921,940926.0
2019-12-03 09:30:00,55.89,56.0,54.54,55.0,1196136.0,54.3557,54.4627,53.0428,53.4902,1196136.0
2019-12-03 10:00:00,55.0,55.12,54.84,55.06,451252.0,53.4902,53.6069,53.3346,53.5485,451252.0
2019-12-03 10:30:00,55.07,55.27,55.03,55.22,309538.0,53.5582,53.7528,53.5193,53.7041,309538.0
2019-12-03 11:00:00,55.21,55.26,54.99,55.04,321577.0,53.6944,53.743,53.4804,53.5291,321577.0
2019-12-03 11:30:00,55.04,55.28,54.99,55.12,311402.0,53.5291,53.7625,53.4804,53.6069,311402.0
2019-12-03 12:00:00,55.11,55.41,55.1,55.39,229976.0,53.5971,53.8889,53.5874,53.8695,229976.0
2019-12-03 12:30:00,55.39,55.41,55.21,55.33,187482.0,53.8695,53.8889,53.6944,53.8111,187482.0
2019-12-03 13:00:00,55.33,55.56,55.3,55.53,173160.0,53.8111,54.0348,53.7819,54.0056,173160.0
2019-12-03 13:30:00,55.54,55.58,55.31,55.31,253207.0,54.0153,54.0542,53.7917,53.7917,253207.0
2019-12-03 14:00:00,55.31,55.4,55.25,55.34,174772.0,53.7917,53.8792,53.7333,53.8208,174772.0
2019-12-03 14:30:00,55.35,55.54,55.3,55.53,218192.0,53.8306,54.0153,53.7819,54.0056,218192.0
2019-12-03 15:00:00,55.54,55.6,55.45,55.6,393256.0,54.0153,54.0737,53.9278,54.0737,393256.0
2019-12-03 15:30:00,55.6,55.71,55.46,55.61,884214.0,54.0737,54.1807,53.9375,54.0834,884214.0
2019-12-04 09:30:00,55.95,56.48,55.76,56.37,367999.0,54.4141,54.9295,54.2293,54.8226,367999.0
2019-12-04 10:00:00,56.39,56.57,56.27,56.32,258126.0,54.842,55.0171,54.7253,54.7739,258126.0
2019-12-04 10:30:00,56.32,56.36,56.12,56.17,180320.0,54.7739,54.8128,54.5794,54.6281,180320.0
2019-12-04 11:00:00,56.17,56.24,56.0,56.08,198909.0,54.6281,54.6961,54.4627,54.5405,198909.0
2019-12-04 11:30:00,56.09,56.22,56.01,56.2,248762.0,54.5502,54.6767,54.4724,54.6572,248762.0
2019-12-04 12:00:00,56.2,56.22,56.07,56.12,103149.0,54.6572,54.6767,54.5308,54.5794,103149.0
2019-12-04 12:30:00,56.12,56.25,56.08,56.22,145678.0,54.5794,54.7059,54.5405,54.6767,145678.0
2019-12-04 13:00:00,56.23,56.39,56.22,56.35,163316.0,54.6864,54.842,54.6767,54.8031,163316.0
2019-12-04 13:30:00,56.35,56.52,56.32,56.43,159632.0,54.8031,54.9684,54.7739,54.8809,159632.0
2019-12-04 14:00:00,56.44,56.55,56.44,56.48,173155.0,54.8906,54.9976,54.8906,54.9295,173155.0
2019-12-04 14:30:00,56.49,56.51,56.36,56.39,209170.0,54.9393,54.9587,54.8128,54.842,209170.0
2019-12-04 15:00:00,56.39,56.44,56.29,56.33,185461.0,54.842,54.8906,54.7448,54.7837,185461.0
2019-12-04 15:30:00,56.33,56.33,56.01,56.06,757975.0,54.7837,54.7837,54.4724,54.5211,757975.0
2019-12-05 09:30:00,56.39,56.41,55.83,55.86,257026.0,54.842,54.8615,54.2974,54.3266,257026.0
2019-12-05 10:00:00,55.85,55.96,55.76,55.94,207630.0,54.3168,54.4238,54.2293,54.4044,207630.0
2019-12-05 10:30:00,55.95,56.01,55.7,55.81,162088.0,54.4141,54.4724,54.171,54.2779,162088.0
2019-12-05 11:00:00,55.81,56.03,55.81,55.89,211625.0,54.2779,54.4919,54.2779,54.3557,211625.0
2019-12-05 11:30:00,55.89,56.04,55.85,55.86,206168.0,54.3557,54.5016,54.3168,54.3266,206168.0
2019-12-05 12:00:00,55.87,55.96,55.85,55.86,183964.0,54.3363,54.4238,54.3168,54.3266,183964.0
2019-12-05 12:30:00,55.87,55.87,55.79,55.84,150158.0,54.3363,54.3363,54.2585,54.3071,150158.0
2019-12-05 13:00:00,55.84,55.86,55.8,55.84,91605.0,54.3071,54.3266,54.2682,54.3071,91605.0
2019-12-05 13:30:00,55.83,55.96,55.82,55.83,85312.0,54.2974,54.4238,54.2877,54.2974,85312.0
2019-12-05 14:00:00,55.83,56.0,55.82,55.98,175135.0,54.2974,54.4627,54.2877,54.4433,175135.0
2019-12-05 14:30:00,55.98,55.99,55.85,55.93,146262.0,54.4433,54.453,54.3168,54.3946,146262.0
2019-12-05 15:00:00,55.93,56.0,55.91,55.98,159903.0,54.3946,54.4627,54.3752,54.4433,159903.0
2019-12-05 15:30:00,55.98,55.98,55.85,55.89,514813.0,54.4433,54.4433,54.3168,54.3557,514813.0
2019-12-06 09:30:00,56.44,56.6,56.26,56.38,449607.0,54.8906,55.0462,54.7156,54.8323,449607.0
2019-12-06 10:00:00,56.39,56.53,56.3,56.4,331746.0,54.842,54.9782,54.7545,54.8517,331746.0
2019-12-06 10:30:00,56.4,56.54,56.35,56.39,205170.0,54.8517,54.9879,54.8031,54.842,205170.0
2019-12-06 11:00:00,56.39,56.44,56.34,56.39,249544.0,54.842,54.8906,54.7934,54.842,249544.0
2019-12-06 11:30:00,56.39,56.49,56.35,56.48,200792.0,54.842,54.9393,54.8031,54.9295,200792.0
2019-12-06 12:00:00,56.48,56.5,56.39,56.45,186926.0,54.9295,54.949,54.842,54.9004,186926.0
2019-12-06 12:30:00,56.45,56.56,56.39,56.51,194261.0,54.9004,55.0073,54.842,54.9587,194261.0
2019-12-06 13:00:00,56.51,56.59,56.47,56.5,221251.0,54.9587,55.0365,54.9198,54.949,221251.0
2019-12-06 13:30:00,56.5,56.54,56.43,56.44,154964.0,54.949,54.9879,54.8809,54.8906,154964.0
2019-12-06 14:00:00,56.44,56.47,56.33,56.4,137732.0,54.8906,54.9198,54.7837,54.8517,137732.0
2019-12-06 14:30:00,56.4,56.45,56.33,56.36,214050.0,54.8517,54.9004,54.7837,54.8128,214050.0
2019-12-06 15:00:00,56.36,56.39,56.25,56.27,299450.0,54.8128,54.842,54.7059,54.7253,299450.0
2019-12-06 15:30:00,56.26,56.29,56.12,56.14,741258.0,54.7156,54.7448,54.5794,54.5989,741258.0
2019-12-09 09:30:00,55.99,56.15,55.81,55.87,333373.0,54.453,54.6086,54.2779,54.3363,333373.0
2019-12-09 10:00:00,55.88,55.97,55.77,55.89,280343.0,54.346,54.4335,54.239,54.3557,280343.0
2019-12-09 10:30:00,55.9,56.08,55.85,56.03,233189.0,54.3655,54.5405,54.3168,54.4919,233189.0
2019-12-09 11:00:00,56.04,56.15,55.96,56.11,188413.0,54.5016,54.6086,54.4238,54.5697,188413.0
2019-12-09 11:30:00,56.1,56.13,55.92,55.95,152978.0,54.56,54.5891,54.3849,54.4141,152978.0
2019-12-09 12:00:00,55.95,55.98,55.82,55.84,129563.0,54.4141,54.4433,54.2877,54.3071,129563.0
2019-12-09 12:30:00,55.83,55.9,55.8,55.88,142357.0,54.2974,54.3655,54.2682,54.346,142357.0
2019-12-09 13:00:00,55.87,55.93,55.84,55.87,111143.0,54.3363,54.3946,54.3071,54.3363,111143.0
2019-12-09 13:30:00,55.87,55.89,55.81,55.85,73151.0,54.3363,54.3557,54.2779,54.3168,73151.0
2019-12-09 14:00:00,55.85,55.86,55.72,55.74,99977.0,54.3168,54.3266,54.1904,54.2099,99977.0
2019-12-09 14:30:00,55.74,55.77,55.68,55.74,115113.0,54.2099,54.239,54.1515,54.2099,115113.0
2019-12-09 15:00:00,55.75,55.77,55.64,55.75,137377.0,54.2196,54.239,54.1126,54.2196,137377.0
2019-12-09 15:30:00,55.74,55.99,55.72,55.78,643829.0,54.2099,54.453,54.1904,54.2488,643829.0
2019-12-10 09:30:00,55.8,55.96,55.57,55.86,406626.0,54.2682,54.4238,54.0445,54.3266,406626.0
2019-12-10 10:00:00,55.86,56.3,55.8,56.27,272485.0,54.3266,54.7545,54.2682,54.7253,272485.0
2019-12-10 10:30:00,56.28,56.36,56.19,56.33,284157.0,54.735,54.8128,54.6475,54.7837,284157.0
2019-12-10 11:00:00,56.34,56.37,56.13,56.19,283358.0,54.7934,54.8226,54.5891,54.6475,283358.0
2019-12-10 11:30:00,56.19,56.22,55.92,55.93,204646.0,54.6475,54.6767,54.3849,54.3946,204646.0
2019-12-10 12:00:00,55.92,55.99,55.9,55.95,114446.0,54.3849,54.453,54.3655,54.4141,114446.0
2019-12-10 12:30:00,55.95,56.02,55.88,55.97,115054.0,54.4141,54.4822,54.346,54.4335,115054.0
2019-12-10 13:00:00,55.97,56.1,55.95,56.05,130337.0,54.4335,54.56,54.4141,54.5113,130337.0
2019-12-10 13:30:00,56.05,56.08,55.97,55.98,104350.0,54.5113,54.5405,54.4335,54.4433,104350.0
2019-12-10 14:00:00,55.98,56.02,55.8,55.82,418171.0,54.4433,54.4822,54.2682,54.2877,418171.0
2019-12-10 14:30:00,55.83,55.89,55.71,55.81,291457.0,54.2974,54.3557,54.1807,54.2779,291457.0
2019-12-10 15:00:00,55.81,55.89,55.69,55.7,204673.0,54.2779,54.3557,54.1612,54.171,204673.0
2019-12-10 15:30:00,55.71,55.71,55.43,55.53,935418.0,54.1807,54.1807,53.9084,54.0056,935418.0
2019-12-11 09:30:00,55.4,55.47,55.14,55.29,393730.0,53.8792,53.9473,53.6263,53.7722,393730.0
2019-12-11 10:00:00,55.3,55.52,55.22,55.34,273593.0,53.7819,53.9959,53.7041,53.8208,273593.0
2019-12-11 10:30:00,55.33,55.35,55.18,55.21,202366.0,53.8111,53.8306,53.6652,53.6944,202366.0
2019-12-11 11:00:00,55.22,55.23,54.98,55.0,343889.0,53.7041,53.7139,53.4707,53.4902,343889.0
2019-12-11 11:30:00,55.0,55.11,54.98,55.07,188676.0,53.4902,53.5971,53.4707,53.5582,188676.0
2019-12-11 12:00:00,55.07,55.15,55.04,55.07,157665.0,53.5582,53.6361,53.5291,53.5582,157665.0
2019-12-11 12:30:00,55.07,55.09,54.95,54.97,187746.0,53.5582,53.5777,53.4415,53.461,187746.0
2019-12-11 13:00:00,54.96,55.06,54.95,55.04,138495.0,53.4513,53.5485,53.4415,53.5291,138495.0
2019-12-11 13:30:00,55.05,55.2,54.98,55.15,197444.0,53.5388,53.6847,53.4707,53.6361,197444.0
2019-12-11 14:00:00,55.15,55.29,55.09,55.1,245876.0,53.6361,53.7722,53.5777,53.5874,245876.0
2019-12-11 14:30:00,55.1,55.18,55.05,55.13,202483.0,53.5874,53.6652,53.5388,53.6166,202483.0
2019-12-11 15:00:00,55.14,55.18,54.99,55.04,276746.0,53.6263,53.6652,53.4804,53.5291,276746.0
2019-12-11 15:30:00,55.05,55.13,54.98,55.06,929863.0,53.5388,53.6166,53.4707,53.5485,929863.0
2019-12-12 09:30:00,55.91,57.34,55.61,57.3,1952430.0,54.3752,55.7659,54.0834,55.727,1952430.0
2019-12-12 10:00:00,57.31,57.49,57.17,57.43,781580.0,55.7368,55.9118,55.6006,55.8535,781580.0
2019-12-12 10:30:00,57.43,57.46,56.89,57.16,575981.0,55.8535,55.8826,55.3283,55.5909,575981.0
2019-12-12 11:00:00,57.17,57.28,57.02,57.03,400378.0,55.6006,55.7076,55.4547,55.4644,400378.0
2019-12-12 11:30:00,57.03,57.17,56.88,56.97,385698.0,55.4644,55.6006,55.3186,55.4061,385698.0
2019-12-12 12:00:00,56.97,56.99,56.8,56.86,255053.0,55.4061,55.4255,55.2408,55.2991,255053.0
2019-12-12 12:30:00,56.85,57.07,56.84,56.93,230643.0,55.2894,55.5033,55.2797,55.3672,230643.0
2019-12-12 13:00:00,56.92,57.02,56.86,56.86,202399.0,55.3575,55.4547,55.2991,55.2991,202399.0
2019-12-12 13:30:00,56.87,56.9,56.63,56.68,220615.0,55.3088,55.338,55.0754,55.1241,220615.0
2019-12-12 14:00:00,56.68,56.77,56.6,56.63,184541.0,55.1241,55.2116,55.0462,55.0754,184541.0
2019-12-12 14:30:00,56.61,56.93,56.61,56.69,334369.0,55.056,55.3672,55.056,55.1338,334369.0
2019-12-12 15:00:00,56.69,56.87,56.68,56.87,349050.0,55.1338,55.3088,55.1241,55.3088,349050.0
2019-12-12 15:30:00,56.87,56.87,56.62,56.71,1169089.0,55.3088,55.3088,55.0657,55.1532,1169089.0
2019-12-13 09:30:00,56.79,56.95,56.43,56.84,350066.0,55.231,55.3866,54.8809,55.2797,350066.0
2019-12-13 10:00:00,56.83,57.29,56.78,57.05,274887.0,55.2699,55.7173,55.2213,55.4839,274887.0
2019-12-13 10:30:00,57.05,57.05,56.57,56.57,343738.0,55.4839,55.4839,55.0171,55.0171,343738.0
2019-12-13 11:00:00,56.57,56.67,56.43,56.47,293095.0,55.0171,55.1143,54.8809,54.9198,293095.0
2019-12-13 11:30:00,56.46,56.59,56.44,56.55,148190.0,54.9101,55.0365,54.8906,54.9976,148190.0
2019-12-13 12:00:00,56.56,56.62,56.47,56.59,136390.0,55.0073,55.0657,54.9198,55.0365,136390.0
2019-12-13 12:30:00,56.58,56.67,56.55,56.66,197954.0,55.0268,55.1143,54.9976,55.1046,197954.0
2019-12-13 13:00:00,56.65,56.67,56.57,56.6,127119.0,55.0949,55.1143,55.0171,55.0462,127119.0
2019-12-13 13:30:00,56.6,56.67,56.55,56.58,148935.0,55.0462,55.1143,54.9976,55.0268,148935.0
2019-12-13 14:00:00,56.57,56.65,56.55,56.6,164152.0,55.0171,55.0949,54.9976,55.0462,164152.0
2019-12-13 14:30:00,56.6,56.64,56.54,56.62,195397.0,55.0462,55.0851,54.9879,55.0657,195397.0
2019-12-13 15:00:00,56.63,56.8,56.61,56.76,267060.0,55.0754,55.2408,55.056,55.2019,267060.0
2019-12-13 15:30:00,56.76,56.84,56.71,56.72,647429.0,55.2019,55.2797,55.1532,55.163,647429.0
2019-12-16 09:30:00,57.17,57.84,57.15,57.64,574042.0,55.6006,56.2522,55.5811,56.0577,574042.0
2019-12-16 10:00:00,57.62,58.09,57.52,58.02,417148.0,56.0382,56.4953,55.941,56.4273,417148.0
2019-12-16 10:30:00,58.02,58.02,57.7,57.71,268164.0,56.4273,56.4273,56.116,56.1258,268164.0
2019-12-16 11:00:00,57.7,57.86,57.66,57.86,221470.0,56.116,56.2717,56.0771,56.2717,221470.0
2019-12-16 11:30:00,57.86,57.88,57.61,57.79,252990.0,56.2717,56.2911,56.0285,56.2036,252990.0
2019-12-16 12:00:00,57.78,57.93,57.77,57.89,264276.0,56.1939,56.3397,56.1841,56.3008,264276.0
2019-12-16 12:30:00,57.89,57.93,57.8,57.92,196877.0,56.3008,56.3397,56.2133,56.33,196877.0
2019-12-16 13:00:00,57.91,58.11,57.91,58.1,347759.0,56.3203,56.5148,56.3203,56.5051,347759.0
2019-12-16 13:30:00,58.1,58.38,58.04,58.38,429924.0,56.5051,56.7774,56.4467,56.7774,429924.0
2019-12-16 14:00:00,58.37,58.49,58.26,58.42,391305.0,56.7677,56.8844,56.6607,56.8163,391305.0
2019-12-16 14:30:00,58.42,58.43,58.13,58.14,305472.0,56.8163,56.826,56.5342,56.544,305472.0
2019-12-16 15:00:00,58.14,58.33,58.11,58.28,361821.0,56.544,56.7288,56.5148,56.6801,361821.0
2019-12-16 15:30:00,58.28,58.44,58.26,58.42,1204356.0,56.6801,56.8357,56.6607,56.8163,1204356.0
2019-12-17 09:30:00,58.42,59.24,58.33,59.2,872229.0,56.8163,57.6138,56.7288,57.5749,872229.0
2019-12-17 10:00:00,59.2,59.3,58.94,59.27,607764.0,57.5749,57.6721,57.322,57.643,607764.0
2019-12-17 10:30:00,59.27,59.27,59.03,59.03,289859.0,57.643,57.643,57.4095,57.4095,289859.0
2019-12-17 11:00:00,59.03,59.03,58.84,58.9,234506.0,57.4095,57.4095,57.2248,57.2831,234506.0
2019-12-17 11:30:00,58.9,59.1,58.89,58.98,214092.0,57.2831,57.4776,57.2734,57.3609,214092.0
2019-12-17 12:00:00,58.97,59.01,58.75,58.83,197757.0,57.3512,57.3901,57.1372,57.215,197757.0
2019-12-17 12:30:00,58.83,58.88,58.8,58.85,171034.0,57.215,57.2637,57.1859,57.2345,171034.0
2019-12-17 13:00:00,58.84,58.94,58.83,58.89,146159.0,57.2248,57.322,57.215,57.2734,146159.0
2019-12-17 13:30:00,58.89,58.93,58.83,58.89,164977.0,57.2734,57.3123,57.215,57.2734,164977.0
2019-12-17 14:00:00,58.89,59.13,58.86,59.0,297560.0,57.2734,57.5068,57.2442,57.3804,297560.0
2019-12-17 14:30:00,59.01,59.05,58.96,59.02,145217.0,57.3901,57.429,57.3415,57.3998,145217.0
2019-12-17 15:00:00,59.01,59.04,58.89,58.91,251693.0,57.3901,57.4193,57.2734,57.2928,251693.0
2019-12-17 15:30:00,58.92,58.95,58.69,58.69,947028.0,57.3026,57.3317,57.0789,57.0789,947028.0
2019-12-18 09:30:00,59.49,59.64,58.99,59.0,530565.0,57.8569,58.0028,57.3706,57.3804,530565.0
2019-12-18 10:00:00,59.01,59.01,58.74,58.75,276069.0,57.3901,57.3901,57.1275,57.1372,276069.0
2019-12-18 10:30:00,58.75,59.17,58.75,58.86,656373.0,57.1372,57.5457,57.1372,57.2442,656373.0
2019-12-18 11:00:00,58.85,58.9,58.77,58.78,172223.0,57.2345,57.2831,57.1567,57.1664,172223.0
2019-12-18 11:30:00,58.77,58.81,58.45,58.46,197760.0,57.1567,57.1956,56.8455,56.8552,197760.0
2019-12-18 12:00:00,58.46,58.64,58.45,58.55,185445.0,56.8552,57.0302,56.8455,56.9427,185445.0
2019-12-18 12:30:00,58.55,58.61,58.53,58.58,107546.0,56.9427,57.0011,56.9233,56.9719,107546.0
2019-12-18 13:00:00,58.58,58.72,58.51,58.68,275434.0,56.9719,57.108,56.9038,57.0691,275434.0
2019-12-18 13:30:00,58.68,58.7,58.55,58.55,158640.0,57.0691,57.0886,56.9427,56.9427,158640.0
2019-12-18 14:00:00,58.56,58.66,58.54,58.63,134773.0,56.9524,57.0497,56.933,57.0205,134773.0
2019-12-18 14:30:00,58.64,58.69,58.57,58.62,127451.0,57.0302,57.0789,56.9622,57.0108,127451.0
2019-12-18 15:00:00,58.62,58.69,58.6,58.64,132934.0,57.0108,57.0789,56.9913,57.0302,132934.0
2019-12-18 15:30:00,58.65,58.7,58.55,58.57,548112.0,57.04,57.0886,56.9427,56.9622,548112.0
2019-12-19 09:30:00,58.62,58.75,58.42,58.68,291258.0,57.0108,57.1372,56.8163,57.0691,291258.0
2019-12-19 10:00:00,58.67,58.71,58.47,58.69,175119.0,57.0594,57.0983,56.8649,57.0789,175119.0
2019-12-19 10:30:00,58.69,58.95,58.64,58.94,179517.0,57.0789,57.3317,57.0302,57.322,179517.0
2019-12-19 11:00:00,58.93,59.03,58.81,58.94,238044.0,57.3123,57.4095,57.1956,57.322,238044.0
2019-12-19 11:30:00,58.94,59.03,58.92,58.98,114862.0,57.322,57.4095,57.3026,57.3609,114862.0
2019-12-19 12:00:00,58.98,59.07,58.95,59.07,80620.0,57.3609,57.4484,57.3317,57.4484,80620.0
2019-12-19 12:30:00,59.07,59.08,58.97,59.0,101917.0,57.4484,57.4582,57.3512,57.3804,101917.0
2019-12-19 13:00:00,59.01,59.03,58.93,58.96,59059.0,57.3901,57.4095,57.3123,57.3415,59059.0
2019-12-19 13:30:00,58.96,58.96,58.87,58.95,81467.0,57.3415,57.3415,57.2539,57.3317,81467.0
2019-12-19 14:00:00,58.96,59.06,58.91,59.05,113276.0,57.3415,57.4387,57.2928,57.429,113276.0
2019-12-19 14:30:00,59.05,59.05,58.95,59.0,220741.0,57.429,57.429,57.3317,57.3804,220741.0
2019-12-19 15:00:00,59.01,59.14,59.0,59.11,207960.0,57.3901,57.5165,57.3804,57.4873,207960.0
2019-12-19 15:30:00,59.11,59.24,58.98,59.15,668878.0,57.4873,57.6138,57.3609,57.5262,668878.0
2019-12-20 09:30:00,59.55,59.58,59.2,59.34,841914.0,57.9153,57.9444,57.5749,57.711,841914.0
2019-12-20 10:00:00,59.33,59.33,59.13,59.25,345748.0,57.7013,57.7013,57.5068,57.6235,345748.0
2019-12-20 10:30:00,59.24,59.44,59.2,59.35,234626.0,57.6138,57.8083,57.5749,57.7208,234626.0
2019-12-20 11:00:00,59.36,59.42,59.21,59.23,132036.0,57.7305,57.7888,57.5846,57.604,132036.0
2019-12-20 11:30:00,59.23,59.3,59.09,59.18,153770.0,57.604,57.6721,57.4679,57.5554,153770.0
2019-12-20 12:00:00,59.18,59.27,59.1,59.23,172137.0,57.5554,57.643,57.4776,57.604,172137.0
2019-12-20 12:30:00,59.23,59.23,59.1,59.2,160344.0,57.604,57.604,57.4776,57.5749,160344.0
2019-12-20 13:00:00,59.2,59.28,59.18,59.22,147807.0,57.5749,57.6527,57.5554,57.5943,147807.0
2019-12-20 13:30:00,59.22,59.24,59.16,59.21,113807.0,57.5943,57.6138,57.536,57.5846,113807.0
2019-12-20 14:00:00,59.2,59.24,59.05,59.05,106611.0,57.5749,57.6138,57.429,57.429,106611.0
2019-12-20 14:30:00,59.05,59.06,58.98,59.03,136940.0,57.429,57.4387,57.3609,57.4095,136940.0
2019-12-20 15:00:00,59.04,59.06,58.93,58.99,159977.0,57.4193,57.4387,57.3123,57.3706,159977.0
2019-12-20 15:30:00,58.99,59.11,58.91,58.97,760155.0,57.3706,57.4873,57.2928,57.3512,760155.0
2019-12-23 09:30:00,59.17,59.46,59.03,59.3,402795.0,57.5457,57.8277,57.4095,57.6721,402795.0
2019-12-23 10:00:00,59.29,59.64,59.27,59.64,190069.0,57.6624,58.0028,57.643,58.0028,190069.0
2019-12-23 10:30:00,59.64,59.68,59.53,59.58,198570.0,58.0028,58.0417,57.8958,57.9444,198570.0
2019-12-23 11:00:00,59.59,59.8,59.58,59.69,225709.0,57.9542,58.1584,57.9444,58.0514,225709.0
2019-12-23 11:30:00,59.69,59.81,59.68,59.75,164801.0,58.0514,58.1681,58.0417,58.1098,164801.0
2019-12-23 12:00:00,59.75,59.92,59.74,59.8,199823.0,58.1098,58.2751,58.1,58.1584,199823.0
2019-12-23 12:30:00,59.8,59.8,59.68,59.73,80085.0,58.1584,58.1584,58.0417,58.0903,80085.0
2019-12-23 13:00:00,59.73,59.82,59.68,59.7,102690.0,58.0903,58.1779,58.0417,58.0611,102690.0
2019-12-23 13:30:00,59.7,59.72,59.5,59.53,119229.0,58.0611,58.0806,57.8666,57.8958,119229.0
2019-12-23 14:00:00,59.54,59.66,59.47,59.58,152212.0,57.9055,58.0222,57.8375,57.9444,152212.0
2019-12-23 14:30:00,59.58,59.66,59.49,59.6,174045.0,57.9444,58.0222,57.8569,57.9639,174045.0
2019-12-23 15:00:00,59.6,59.66,59.53,59.63,115492.0,57.9639,58.0222,57.8958,57.9931,115492.0
2019-12-23 15:30:00,59.64,59.66,59.44,59.44,309717.0,58.0028,58.0222,57.8083,57.8083,309717.0
2019-12-24 09:30:00,59.66,59.72,59.26,59.43,156753.0,58.0222,58.0806,57.6332,57.7986,156753.0
2019-12-24 10:00:00,59.43,59.45,59.16,59.2,123105.0,57.7986,57.818,57.536,57.5749,123105.0
2019-12-24 10:30:00,59.21,59.33,59.17,59.27,89874.0,57.5846,57.7013,57.5457,57.643,89874.0
2019-12-24 11:00:00,59.26,59.39,59.25,59.33,51194.0,57.6332,57.7597,57.6235,57.7013,51194.0
2019-12-24 11:30:00,59.34,59.43,59.25,59.32,107377.0,57.711,57.7986,57.6235,57.6916,107377.0
2019-12-24 12:00:00,59.32,59.36,59.29,59.35,90121.0,57.6916,57.7305,57.6624,57.7208,90121.0
2019-12-24 12:30:00,59.35,59.39,59.3,59.38,134859.0,57.7208,57.7597,57.6721,57.7499,134859.0
2019-12-26 09:30:00,59.48,59.72,59.41,59.59,125300.0,57.8472,58.0806,57.7791,57.9542,125300.0
2019-12-26 10:00:00,59.59,59.6,59.38,59.57,123078.0,57.9542,57.9639,57.7499,57.9347,123078.0
2019-12-26 10:30:00,59.57,59.57,59.45,59.55,76837.0,57.9347,57.9347,57.818,57.9153,76837.0
2019-12-26 11:00:00,59.56,59.56,59.4,59.47,101574.0,57.925,57.925,57.7694,57.8375,101574.0
2019-12-26 11:30:00,59.47,59.5,59.4,59.42,59730.0,57.8375,57.8666,57.7694,57.7888,59730.0
2019-12-26 12:00:00,59.42,59.44,59.26,59.35,88625.0,57.7888,57.8083,57.6332,57.7208,88625.0
2019-12-26 12:30:00,59.35,59.38,59.32,59.34,48266.0,57.7208,57.7499,57.6916,57.711,48266.0
2019-12-26 13:00:00,59.33,59.37,59.3,59.36,45042.0,57.7013,57.7402,57.6721,57.7305,45042.0
2019-12-26 13:30:00,59.37,59.4,59.34,59.38,51789.0,57.7402,57.7694,57.711,57.7499,51789.0
2019-12-26 14:00:00,59.38,59.48,59.36,59.46,79214.0,57.7499,57.8472,57.7305,57.8277,79214.0
2019-12-26 14:30:00,59.46,59.47,59.41,59.46,54558.0,57.8277,57.8375,57.7791,57.8277,54558.0
2019-12-26 15:00:00,59.46,59.46,59.36,59.41,73979.0,57.8277,57.8277,57.7305,57.7791,73979.0
2019-12-26 15:30:00,59.42,59.58,59.38,59.56,372689.0,57.7888,57.9444,57.7499,57.925,372689.0
2019-12-27 09:30:00,59.63,59.65,59.13,59.15,270408.0,57.9931,58.0125,57.5068,57.5262,270408.0
2019-12-27 10:00:00,59.15,59.16,58.79,58.94,294607.0,57.5262,57.536,57.1761,57.322,294607.0
2019-12-27 10:30:00,58.94,59.11,58.94,59.09,154462.0,57.322,57.4873,57.322,57.4679,154462.0
2019-12-27 11:00:00,59.09,59.27,59.08,59.2,200994.0,57.4679,57.643,57.4582,57.5749,200994.0
2019-12-27 11:30:00,59.2,59.21,59.09,59.13,82666.0,57.5749,57.5846,57.4679,57.5068,82666.0
2019-12-27 12:00:00,59.13,59.14,59.02,59.05,79518.0,57.5068,57.5165,57.3998,57.429,79518.0
2019-12-27 12:30:00,59.05,59.07,59.0,59.05,82155.0,57.429,57.4484,57.3804,57.429,82155.0
2019-12-27 13:00:00,59.03,59.04,58.96,58.96,83948.0,57.4095,57.4193,57.3415,57.3415,83948.0
2019-12-27 13:30:00,58.96,59.0,58.85,58.87,122410.0,57.3415,57.3804,57.2345,57.2539,122410.0
2019-12-27 14:00:00,58.87,58.92,58.84,58.86,150228.0,57.2539,57.3026,57.2248,57.2442,150228.0
2019-12-27 14:30:00,58.87,59.01,58.86,59.0,125397.0,57.2539,57.3901,57.2442,57.3804,125397.0
2019-12-27 15:00:00,59.01,59.05,58.95,59.02,180180.0,57.3901,57.429,57.3317,57.3998,180180.0
2019-12-27 15:30:00,59.02,59.1,58.87,59.09,502259.0,57.3998,57.4776,57.2539,57.4679,502259.0
2019-12-30 09:30:00,59.25,59.3,58.4,58.5,393431.0,57.6235,57.6721,56.7968,56.8941,393431.0
2019-12-30 10:00:00,58.51,58.55,58.24,58.45,307816.0,56.9038,56.9427,56.6412,56.8455,307816.0
2019-12-30 10:30:00,58.44,58.68,58.4,58.62,190916.0,56.8357,57.0691,56.7968,57.0108,190916.0
2019-12-30 11:00:00,58.63,58.81,58.55,58.8,246814.0,57.0205,57.1956,56.9427,57.1859,246814.0
2019-12-30 11:30:00,58.8,58.85,58.65,58.79,202295.0,57.1859,57.2345,57.04,57.1761,202295.0
2019-12-30 12:00:00,58.78,58.88,58.73,58.87,113883.0,57.1664,57.2637,57.1178,57.2539,113883.0
2019-12-30 12:30:00,58.87,58.92,58.81,58.86,218236.0,57.2539,57.3026,57.1956,57.2442,218236.0
2019-12-30 13:00:00,58.86,58.98,58.76,58.77,185555.0,57.2442,57.3609,57.147,57.1567,185555.0
2019-12-30 13:30:00,58.77,58.89,58.73,58.86,104082.0,57.1567,57.2734,57.1178,57.2442,104082.0
2019-12-30 14:00:00,58.85,58.86,58.63,58.66,106402.0,57.2345,57.2442,57.0205,57.0497,106402.0
2019-12-30 14:30:00,58.65,58.68,58.5,58.51,160308.0,57.04,57.0691,56.8941,56.9038,160308.0
2019-12-30 15:00:00,58.51,58.73,58.48,58.7,268580.0,56.9038,57.1178,56.8746,57.0886,268580.0
2019-12-30 15:30:00,58.69,58.71,58.54,58.66,430930.0,57.0789,57.0983,56.933,57.0497,430930.0
2019-12-31 09:30:00,58.49,58.74,58.37,58.63,183071.0,56.8844,57.1275,56.7677,57.0205,183071.0
2019-12-31 10:00:00,58.63,58.66,58.44,58.45,182249.0,57.0205,57.0497,56.8357,56.8455,182249.0
2019-12-31 10:30:00,58.45,58.51,58.34,58.43,176260.0,56.8455,56.9038,56.7385,56.826,176260.0
2019-12-31 11:00:00,58.43,58.6,58.42,58.51,87115.0,56.826,56.9913,56.8163,56.9038,87115.0
2019-12-31 11:30:00,58.51,58.63,58.44,58.63,101513.0,56.9038,57.0205,56.8357,57.0205,101513.0
2019-12-31 12:00:00,58.63,58.64,58.51,58.61,96318.0,57.0205,57.0302,56.9038,57.0011,96318.0
2019-12-31 12:30:00,58.6,58.64,58.55,58.61,75841.0,56.9913,57.0302,56.9427,57.0011,75841.0
2019-12-31 13:00:00,58.61,58.63,58.51,58.58,86198.0,57.0011,57.0205,56.9038,56.9719,86198.0
2019-12-31 13:30:00,58.58,58.59,58.49,58.54,99412.0,56.9719,56.9816,56.8844,56.933,99412.0
2019-12-31 14:00:00,58.53,58.54,58.44,58.45,104504.0,56.9233,56.933,56.8357,56.8455,104504.0
2019-12-31 14:30:00,58.45,58.49,58.35,58.39,127058.0,56.8455,56.8844,56.7482,56.7871,127058.0
2019-12-31 15:00:00,58.39,58.48,58.37,58.46,189856.0,56.7871,56.8746,56.7677,56.8552,189856.0
2019-12-31 15:30:00,58.46,58.53,58.4,58.45,474131.0,56.8552,56.9233,56.7968,56.8455,474131.0
2020-01-02 09:30:00,58.93,59.39,58.93,59.27,554474.0,57.3123,57.7597,57.3123,57.643,554474.0
2020-01-02 10:00:00,59.26,59.27,58.89,58.93,251542.0,57.6332,57.643,57.2734,57.3123,251542.0
2020-01-02 10:30:00,58.93,58.96,58.83,58.86,145718.0,57.3123,57.3415,57.215,57.2442,145718.0
2020-01-02 11:00:00,58.86,58.86,58.54,58.63,290363.0,57.2442,57.2442,56.933,57.0205,290363.0
2020-01-02 11:30:00,58.63,58.72,58.45,58.69,221878.0,57.0205,57.108,56.8455,57.0789,221878.0
2020-01-02 12:00:00,58.7,58.89,58.63,58.85,128932.0,57.0886,57.2734,57.0205,57.2345,128932.0
2020-01-02 12:30:00,58.84,58.84,58.68,58.75,89563.0,57.2248,57.2248,57.0691,57.1372,89563.0
2020-01-02 13:00:00,58.76,58.79,58.68,58.69,115003.0,57.147,57.1761,57.0691,57.0789,115003.0
2020-01-02 13:30:00,58.7,58.7,58.61,58.67,121008.0,57.0886,57.0886,57.0011,57.0594,121008.0
2020-01-02 14:00:00,58.67,58.77,58.65,58.75,162453.0,57.0594,57.1567,57.04,57.1372,162453.0
2020-01-02 14:30:00,58.74,58.87,58.72,58.81,203648.0,57.1275,57.2539,57.108,57.1956,203648.0
2020-01-02 15:00:00,58.8,58.81,58.71,58.8,195980.0,57.1859,57.1956,57.0983,57.1859,195980.0
2020-01-02 15:30:00,58.8,59.04,58.73,59.04,677897.0,57.1859,57.4193,57.1178,57.4193,677897.0
2020-01-03 09:30:00,57.5,57.58,56.91,57.38,1330839.0,55.9215,55.9993,55.3477,55.8048,1330839.0
2020-01-03 10:00:00,57.37,57.38,57.11,57.27,512704.0,55.7951,55.8048,55.5422,55.6979,512704.0
2020-01-03 10:30:00,57.26,57.64,57.23,57.58,485472.0,55.6881,56.0577,55.659,55.9993,485472.0
2020-01-03 11:00:00,57.58,57.91,57.53,57.89,701012.0,55.9993,56.3203,55.9507,56.3008,701012.0
2020-01-03 11:30:00,57.89,58.04,57.78,57.99,404308.0,56.3008,56.4467,56.1939,56.3981,404308.0
2020-01-03 12:00:00,58.0,58.01,57.76,57.89,248685.0,56.4078,56.4175,56.1744,56.3008,248685.0
2020-01-03 12:30:00,57.89,58.03,57.86,57.93,200474.0,56.3008,56.437,56.2717,56.3397,200474.0
2020-01-03 13:00:00,57.93,57.95,57.63,57.84,457441.0,56.3397,56.3592,56.048,56.2522,457441.0
2020-01-03 13:30:00,57.84,57.88,57.64,57.82,380183.0,56.2522,56.2911,56.0577,56.2328,380183.0
2020-01-03 14:00:00,57.82,57.9,57.77,57.88,228880.0,56.2328,56.3106,56.1841,56.2911,228880.0
2020-01-03 14:30:00,57.88,57.99,57.86,57.98,272483.0,56.2911,56.3981,56.2717,56.3884,272483.0
2020-01-03 15:00:00,57.98,58.12,57.91,57.92,451341.0,56.3884,56.5245,56.3203,56.33,451341.0
2020-01-03 15:30:00,57.91,58.12,57.87,58.06,978106.0,56.3203,56.5245,56.2814,56.4662,978106.0
2020-01-06 09:30:00,56.99,57.62,56.66,57.46,736786.0,55.4255,56.0382,55.1046,55.8826,736786.0
2020-01-06 10:00:00,57.46,57.58,57.25,57.57,317487.0,55.8826,55.9993,55.6784,55.9896,317487.0
2020-01-06 10:30:00,57.58,57.67,57.45,57.48,265930.0,55.9993,56.0869,55.8729,55.9021,265930.0
2020-01-06 11:00:00,57.49,57.61,57.48,57.48,261454.0,55.9118,56.0285,55.9021,55.9021,261454.0
2020-01-06 11:30:00,57.48,57.57,57.44,57.54,168030.0,55.9021,55.9896,55.8632,55.9604,168030.0
2020-01-06 12:00:00,57.54,57.61,57.47,57.54,224962.0,55.9604,56.0285,55.8924,55.9604,224962.0
2020-01-06 12:30:00,57.53,57.55,57.46,57.51,172580.0,55.9507,55.9702,55.8826,55.9313,172580.0
2020-01-06 13:00:00,57.51,57.55,57.4,57.47,166686.0,55.9313,55.9702,55.8243,55.8924,166686.0
2020-01-06 13:30:00,57.47,57.52,57.41,57.43,152324.0,55.8924,55.941,55.834,55.8535,152324.0
2020-01-06 14:00:00,57.43,57.76,57.42,57.55,342106.0,55.8535,56.1744,55.8437,55.9702,342106.0
2020-01-06 14:30:00,57.54,57.55,57.35,57.36,238133.0,55.9604,55.9702,55.7757,55.7854,238133.0
2020-01-06 15:00:00,57.36,57.54,57.34,57.52,268447.0,55.7854,55.9604,55.7659,55.941,268447.0
2020-01-06 15:30:00,57.51,57.69,57.5,57.68,665072.0,55.9313,56.1063,55.9215,56.0966,665072.0
2020-01-07 09:30:00,57.91,57.99,57.47,57.64,423834.0,56.3203,56.3981,55.8924,56.0577,423834.0
2020-01-07 10:00:00,57.66,57.88,57.55,57.86,210255.0,56.0771,56.2911,55.9702,56.2717,210255.0
2020-01-07 10:30:00,57.86,57.94,57.7,57.93,278945.0,56.2717,56.3495,56.116,56.3397,278945.0
2020-01-07 11:00:00,57.93,58.07,57.83,57.86,183348.0,56.3397,56.4759,56.2425,56.2717,183348.0
2020-01-07 11:30:00,57.86,57.88,57.59,57.64,233485.0,56.2717,56.2911,56.0091,56.0577,233485.0
2020-01-07 12:00:00,57.64,57.71,57.63,57.66,120299.0,56.0577,56.1258,56.048,56.0771,120299.0
2020-01-07 12:30:00,57.65,57.8,57.64,57.72,182845.0,56.0674,56.2133,56.0577,56.1355,182845.0
2020-01-07 13:00:00,57.72,57.75,57.61,57.61,135140.0,56.1355,56.1647,56.0285,56.0285,135140.0
2020-01-07 13:30:00,57.62,57.66,57.56,57.63,168207.0,56.0382,56.0771,55.9799,56.048,168207.0
2020-01-07 14:00:00,57.63,57.91,57.6,57.82,247337.0,56.048,56.3203,56.0188,56.2328,247337.0
2020-01-07 14:30:00,57.81,57.93,57.79,57.92,174418.0,56.223,56.3397,56.2036,56.33,174418.0
2020-01-07 15:00:00,57.92,57.98,57.85,57.94,327071.0,56.33,56.3884,56.2619,56.3495,327071.0
2020-01-07 15:30:00,57.95,57.95,57.6,57.61,674453.0,56.3592,56.3592,56.0188,56.0285,674453.0
2020-01-08 09:30:00,57.75,58.88,57.73,58.78,1221462.0,56.1647,57.2637,56.1452,57.1664,1221462.0
2020-01-08 10:00:00,58.75,58.83,58.29,58.45,630348.0,57.1372,57.215,56.6899,56.8455,630348.0
2020-01-08 10:30:00,58.45,58.65,58.42,58.49,297835.0,56.8455,57.04,56.8163,56.8844,297835.0
2020-01-08 11:00:00,58.49,58.71,58.38,58.66,243121.0,56.8844,57.0983,56.7774,57.0497,243121.0
2020-01-08 11:30:00,58.65,59.2,58.56,59.09,780360.0,57.04,57.5749,56.9524,57.4679,780360.0
2020-01-08 12:00:00,59.09,59.18,59.03,59.12,299960.0,57.4679,57.5554,57.4095,57.4971,299960.0
2020-01-08 12:30:00,59.12,59.13,59.01,59.07,142877.0,57.4971,57.5068,57.3901,57.4484,142877.0
2020-01-08 13:00:00,59.07,59.17,59.05,59.11,164186.0,57.4484,57.5457,57.429,57.4873,164186.0
2020-01-08 13:30:00,59.12,59.16,59.05,59.14,141353.0,57.4971,57.536,57.429,57.5165,141353.0
2020-01-08 14:00:00,59.15,59.22,59.1,59.14,165024.0,57.5262,57.5943,57.4776,57.5165,165024.0
2020-01-08 14:30:00,59.15,59.31,59.1,59.29,287468.0,57.5262,57.6819,57.4776,57.6624,287468.0
2020-01-08 15:00:00,59.3,59.4,59.27,59.37,275522.0,57.6721,57.7694,57.643,57.7402,275522.0
2020-01-08 15:30:00,59.38,59.38,58.84,58.86,1187527.0,57.7499,57.7499,57.2248,57.2442,1187527.0
2020-01-09 09:30:00,59.26,59.38,58.79,59.0,580975.0,57.6332,57.7499,57.1761,57.3804,580975.0
2020-01-09 10:00:00,59.0,59.4,58.81,59.38,382693.0,57.3804,57.7694,57.1956,57.7499,382693.0
2020-01-09 10:30:00,59.36,59.47,59.25,59.39,307115.0,57.7305,57.8375,57.6235,57.7597,307115.0
2020-01-09 11:00:00,59.4,59.41,59.22,59.25,178439.0,57.7694,57.7791,57.5943,57.6235,178439.0
2020-01-09 11:30:00,59.26,59.34,59.07,59.18,242291.0,57.6332,57.711,57.4484,57.5554,242291.0
2020-01-09 12:00:00,59.17,59.19,58.69,58.69,302081.0,57.5457,57.5651,57.0789,57.0789,302081.0
2020-01-09 12:30:00,58.69,58.83,58.61,58.7,328860.0,57.0789,57.215,57.0011,57.0886,328860.0
2020-01-09 13:00:00,58.7,58.71,58.58,58.67,180609.0,57.0886,57.0983,56.9719,57.0594,180609.0
2020-01-09 13:30:00,58.66,58.78,58.63,58.78,139474.0,57.0497,57.1664,57.0205,57.1664,139474.0
2020-01-09 14:00:00,58.78,58.87,58.76,58.79,134452.0,57.1664,57.2539,57.147,57.1761,134452.0
2020-01-09 14:30:00,58.79,58.95,58.77,58.86,231855.0,57.1761,57.3317,57.1567,57.2442,231855.0
2020-01-09 15:00:00,58.86,58.9,58.78,58.85,224882.0,57.2442,57.2831,57.1664,57.2345,224882.0
2020-01-09 15:30:00,58.85,58.99,58.79,58.96,570322.0,57.2345,57.3706,57.1761,57.3415,570322.0
2020-01-10 09:30:00,59.25,59.25,58.62,58.73,338425.0,57.6235,57.6235,57.0108,57.1178,338425.0
2020-01-10 10:00:00,58.72,58.99,58.69,58.86,357481.0,57.108,57.3706,57.0789,57.2442,357481.0
2020-01-10 10:30:00,58.86,58.95,58.74,58.9,338875.0,57.2442,57.3317,57.1275,57.2831,338875.0
2020-01-10 11:00:00,58.91,59.17,58.9,59.09,545802.0,57.2928,57.5457,57.2831,57.4679,545802.0
2020-01-10 11:30:00,59.09,59.15,58.94,59.12,348288.0,57.4679,57.5262,57.322,57.4971,348288.0
2020-01-10 12:00:00,59.12,59.18,59.04,59.17,377063.0,57.4971,57.5554,57.4193,57.5457,377063.0
2020-01-10 12:30:00,59.17,59.33,59.15,59.21,319436.0,57.5457,57.7013,57.5262,57.5846,319436.0
2020-01-10 13:00:00,59.21,59.49,59.21,59.41,338739.0,57.5846,57.8569,57.5846,57.7791,338739.0
2020-01-10 13:30:00,59.42,59.43,59.31,59.41,208220.0,57.7888,57.7986,57.6819,57.7791,208220.0
2020-01-10 14:00:00,59.4,59.42,59.23,59.33,272801.0,57.7694,57.7888,57.604,57.7013,272801.0
2020-01-10 14:30:00,59.32,59.46,59.29,59.45,617904.0,57.6916,57.8277,57.6624,57.818,617904.0
2020-01-10 15:00:00,59.44,59.47,59.34,59.45,493947.0,57.8083,57.8375,57.711,57.818,493947.0
2020-01-10 15:30:00,59.44,59.45,59.15,59.22,1089563.0,57.8083,57.818,57.5262,57.5943,1089563.0
2020-01-13 09:30:00,59.03,59.7,59.03,59.46,814733.0,57.4095,58.0611,57.4095,57.8277,814733.0
2020-01-13 10:00:00,59.46,59.48,59.15,59.39,653077.0,57.8277,57.8472,57.5262,57.7597,653077.0
2020-01-13 10:30:00,59.4,59.5,59.26,59.42,323845.0,57.7694,57.8666,57.6332,57.7888,323845.0
2020-01-13 11:00:00,59.43,59.59,59.3,59.54,503413.0,57.7986,57.9542,57.6721,57.9055,503413.0
2020-01-13 11:30:00,59.53,59.54,59.33,59.41,288460.0,57.8958,57.9055,57.7013,57.7791,288460.0
2020-01-13 12:00:00,59.42,59.49,59.35,59.48,191360.0,57.7888,57.8569,57.7208,57.8472,191360.0
2020-01-13 12:30:00,59.48,59.53,59.31,59.31,474894.0,57.8472,57.8958,57.6819,57.6819,474894.0
2020-01-13 13:00:00,59.3,59.37,59.15,59.17,361341.0,57.6721,57.7402,57.5262,57.5457,361341.0
2020-01-13 13:30:00,59.16,59.28,59.1,59.26,266386.0,57.536,57.6527,57.4776,57.6332,266386.0
2020-01-13 14:00:00,59.25,59.28,59.14,59.24,352270.0,57.6235,57.6527,57.5165,57.6138,352270.0
2020-01-13 14:30:00,59.23,59.34,59.22,59.27,322344.0,57.604,57.711,57.5943,57.643,322344.0
2020-01-13 15:00:00,59.27,59.33,59.2,59.29,446706.0,57.643,57.7013,57.5749,57.6624,446706.0
2020-01-13 15:30:00,59.3,59.51,59.29,59.49,1384090.0,57.6721,57.8764,57.6624,57.8569,1384090.0
2020-01-14 09:30:00,62.04,62.11,60.86,61.94,3572447.0,60.3369,60.405,59.1893,60.2397,3572447.0
2020-01-14 10:00:00,61.93,62.25,61.35,61.55,1799091.0,60.2299,60.5411,59.6659,59.8604,1799091.0
2020-01-14 10:30:00,61.55,61.73,61.24,61.66,958140.0,59.8604,60.0354,59.5589,59.9673,958140.0
2020-01-14 11:00:00,61.66,61.93,61.65,61.81,692343.0,59.9673,60.2299,59.9576,60.1132,692343.0
2020-01-14 11:30:00,61.81,62.14,61.68,62.09,644873.0,60.1132,60.4342,59.9868,60.3855,644873.0
2020-01-14 12:00:00,62.1,62.12,61.72,61.76,403891.0,60.3953,60.4147,60.0257,60.0646,403891.0
2020-01-14 12:30:00,61.76,61.78,61.41,61.61,550853.0,60.0646,60.084,59.7242,59.9187,550853.0
2020-01-14 13:00:00,61.63,61.83,61.6,61.82,389732.0,59.9382,60.1327,59.909,60.1229,389732.0
2020-01-14 13:30:00,61.82,61.92,61.55,61.6,458416.0,60.1229,60.2202,59.8604,59.909,458416.0
2020-01-14 14:00:00,61.59,61.62,61.31,61.49,547163.0,59.8993,59.9284,59.6269,59.802,547163.0
2020-01-14 14:30:00,61.49,61.79,61.44,61.73,421062.0,59.802,60.0938,59.7534,60.0354,421062.0
2020-01-14 15:00:00,61.73,61.86,61.37,61.44,616831.0,60.0354,60.1619,59.6853,59.7534,616831.0
2020-01-14 15:30:00,61.43,61.6,61.2,61.46,1937304.0,59.7437,59.909,59.52,59.7728,1937304.0
2020-01-15 09:30:00,61.54,61.91,61.03,61.86,1024749.0,59.8506,60.2105,59.3546,60.1619,1024749.0
2020-01-15 10:00:00,61.86,61.89,61.56,61.62,479788.0,60.1619,60.191,59.8701,59.9284,479788.0
2020-01-15 10:30:00,61.64,61.94,61.51,61.91,484077.0,59.9479,60.2397,59.8215,60.2105,484077.0
2020-01-15 11:00:00,61.91,61.94,61.6,61.73,463555.0,60.2105,60.2397,59.909,60.0354,463555.0
2020-01-15 11:30:00,61.73,61.93,61.73,61.78,286912.0,60.0354,60.2299,60.0354,60.084,286912.0
2020-01-15 12:00:00,61.78,61.87,61.66,61.77,296618.0,60.084,60.1716,59.9673,60.0743,296618.0
2020-01-15 12:30:00,61.77,61.93,61.75,61.79,193073.0,60.0743,60.2299,60.0549,60.0938,193073.0
2020-01-15 13:00:00,61.79,61.89,61.75,61.88,232416.0,60.0938,60.191,60.0549,60.1813,232416.0
2020-01-15 13:30:00,61.88,61.88,61.54,61.55,352658.0,60.1813,60.1813,59.8506,59.8604,352658.0
2020-01-15 14:00:00,61.56,61.8,61.52,61.62,467783.0,59.8701,60.1035,59.8312,59.9284,467783.0
2020-01-15 14:30:00,61.62,61.75,61.57,61.6,243700.0,59.9284,60.0549,59.8798,59.909,243700.0
2020-01-15 15:00:00,61.61,61.61,61.44,61.57,408215.0,59.9187,59.9187,59.7534,59.8798,408215.0
2020-01-15 15:30:00,61.56,61.67,61.4,61.63,925412.0,59.8701,59.9771,59.7145,59.9382,925412.0
2020-01-16 09:30:00,62.06,62.48,61.92,61.98,617316.0,60.3564,60.7648,60.2202,60.2786,617316.0
2020-01-16 10:00:00,61.99,62.04,61.84,61.94,242120.0,60.2883,60.3369,60.1424,60.2397,242120.0
2020-01-16 10:30:00,61.95,62.02,61.85,61.95,192701.0,60.2494,60.3175,60.1521,60.2494,192701.0
2020-01-16 11:00:00,61.95,62.08,61.93,61.94,210464.0,60.2494,60.3758,60.2299,60.2397,210464.0
2020-01-16 11:30:00,61.95,61.97,61.63,61.65,174248.0,60.2494,60.2688,59.9382,59.9576,174248.0
2020-01-16 12:00:00,61.64,61.79,61.63,61.75,173728.0,59.9479,60.0938,59.9382,60.0549,173728.0
2020-01-16 12:30:00,61.76,61.91,61.75,61.86,123068.0,60.0646,60.2105,60.0549,60.1619,123068.0
2020-01-16 13:00:00,61.86,61.93,61.83,61.86,144367.0,60.1619,60.2299,60.1327,60.1619,144367.0
2020-01-16 13:30:00,61.86,61.97,61.84,61.93,166470.0,60.1619,60.2688,60.1424,60.2299,166470.0
2020-01-16 14:00:00,61.94,61.95,61.68,61.77,173409.0,60.2397,60.2494,59.9868,60.0743,173409.0
2020-01-16 14:30:00,61.76,62.02,61.73,61.98,320007.0,60.0646,60.3175,60.0354,60.2786,320007.0
2020-01-16 15:00:00,61.97,61.99,61.9,61.97,216141.0,60.2688,60.2883,60.2008,60.2688,216141.0
2020-01-16 15:30:00,61.97,61.99,61.79,61.88,874298.0,60.2688,60.2883,60.0938,60.1813,874298.0
2020-01-17 09:30:00,62.13,62.18,61.93,62.12,580365.0,60.4244,60.4731,60.2299,60.4147,580365.0
2020-01-17 10:00:00,62.11,62.47,62.0,62.43,342848.0,60.405,60.7551,60.298,60.7162,342848.0
2020-01-17 10:30:00,62.44,62.48,62.26,62.32,187734.0,60.7259,60.7648,60.5509,60.6092,187734.0
2020-01-17 11:00:00,62.33,62.38,62.06,62.13,224144.0,60.6189,60.6676,60.3564,60.4244,224144.0
2020-01-17 11:30:00,62.14,62.24,62.1,62.12,196069.0,60.4342,60.5314,60.3953,60.4147,196069.0
2020-01-17 12:00:00,62.12,62.2,62.1,62.17,118425.0,60.4147,60.4925,60.3953,60.4633,118425.0
2020-01-17 12:30:00,62.18,62.23,62.09,62.16,87342.0,60.4731,60.5217,60.3855,60.4536,87342.0
2020-01-17 13:00:00,62.16,62.28,62.14,62.15,139892.0,60.4536,60.5703,60.4342,60.4439,139892.0
2020-01-17 13:30:00,62.15,62.24,62.09,62.11,150041.0,60.4439,60.5314,60.3855,60.405,150041.0
2020-01-17 14:00:00,62.13,62.23,62.09,62.09,247536.0,60.4244,60.5217,60.3855,60.3855,247536.0
2020-01-17 14:30:00,62.1,62.16,62.05,62.13,242133.0,60.3953,60.4536,60.3466,60.4244,242133.0
2020-01-17 15:00:00,62.13,62.13,61.94,62.01,381875.0,60.4244,60.4244,60.2397,60.3077,381875.0
2020-01-17 15:30:00,62.02,62.06,61.86,62.01,1122620.0,60.3175,60.3564,60.1619,60.3077,1122620.0
2020-01-21 09:30:00,61.25,61.61,60.92,61.07,1303715.0,59.5686,59.9187,59.2477,59.3935,1303715.0
2020-01-21 10:00:00,61.07,61.11,60.58,60.91,822035.0,59.3935,59.4324,58.917,59.2379,822035.0
2020-01-21 10:30:00,60.91,60.96,60.13,60.2,791398.0,59.2379,59.2866,58.4793,58.5474,791398.0
2020-01-21 11:00:00,60.2,60.32,59.88,59.95,1078526.0,58.5474,58.6641,58.2362,58.3043,1078526.0
2020-01-21 11:30:00,59.94,60.01,59.7,59.72,1040511.0,58.2946,58.3626,58.0611,58.0806,1040511.0
2020-01-21 12:00:00,59.72,59.95,59.67,59.86,577468.0,58.0806,58.3043,58.032,58.2168,577468.0
2020-01-21 12:30:00,59.87,60.02,59.86,60.02,394723.0,58.2265,58.3724,58.2168,58.3724,394723.0
2020-01-21 13:00:00,60.02,60.03,58.72,58.78,1070546.0,58.3724,58.3821,57.108,57.1664,1070546.0
2020-01-21 13:30:00,58.76,58.95,58.43,58.7,1399165.0,57.147,57.3317,56.826,57.0886,1399165.0
2020-01-21 14:00:00,58.71,59.68,58.7,59.32,1318644.0,57.0983,58.0417,57.0886,57.6916,1318644.0
2020-01-21 14:30:00,59.31,59.77,59.28,59.74,690432.0,57.6819,58.1292,57.6527,58.1,690432.0
2020-01-21 15:00:00,59.74,60.37,59.74,60.3,1170391.0,58.1,58.7128,58.1,58.6447,1170391.0
2020-01-21 15:30:00,60.3,60.39,60.04,60.35,2215214.0,58.6447,58.7322,58.3918,58.6933,2215214.0
2020-01-22 09:30:00,60.63,60.72,60.11,60.46,955679.0,58.9656,59.0531,58.4599,58.8003,955679.0
2020-01-22 10:00:00,60.45,60.55,59.77,59.82,464127.0,58.7906,58.8878,58.1292,58.1779,464127.0
2020-01-22 10:30:00,59.82,60.19,59.79,59.88,373456.0,58.1779,58.5377,58.1487,58.2362,373456.0
2020-01-22 11:00:00,59.87,60.07,59.85,60.01,256347.0,58.2265,58.421,58.207,58.3626,256347.0
2020-01-22 11:30:00,60.0,60.19,59.92,60.12,322176.0,58.3529,58.5377,58.2751,58.4696,322176.0
2020-01-22 12:00:00,60.12,60.13,59.95,60.0,271900.0,58.4696,58.4793,58.3043,58.3529,271900.0
2020-01-22 12:30:00,60.01,60.28,59.99,60.28,247971.0,58.3626,58.6252,58.3432,58.6252,247971.0
2020-01-22 13:00:00,60.27,60.39,60.19,60.36,343092.0,58.6155,58.7322,58.5377,58.703,343092.0
2020-01-22 13:30:00,60.38,60.38,60.14,60.14,412286.0,58.7225,58.7225,58.4891,58.4891,412286.0
2020-01-22 14:00:00,60.14,60.15,59.94,59.96,406996.0,58.4891,58.4988,58.2946,58.314,406996.0
2020-01-22 14:30:00,59.97,60.01,59.8,59.84,383394.0,58.3237,58.3626,58.1584,58.1973,383394.0
2020-01-22 15:00:00,59.84,59.85,59.62,59.73,359512.0,58.1973,58.207,57.9833,58.0903,359512.0
2020-01-22 15:30:00,59.72,59.74,59.56,59.64,962058.0,58.0806,58.1,57.925,58.0028,962058.0
2020-01-23 09:30:00,59.19,59.47,58.19,59.45,1242617.0,57.5651,57.8375,56.5926,57.818,1242617.0
2020-01-23 10:00:00,59.46,59.65,59.21,59.59,592748.0,57.8277,58.0125,57.5846,57.9542,592748.0
2020-01-23 10:30:00,59.58,59.84,59.22,59.25,512279.0,57.9444,58.1973,57.5943,57.6235,512279.0
2020-01-23 11:00:00,59.26,59.32,59.1,59.12,526238.0,57.6332,57.6916,57.4776,57.4971,526238.0
2020-01-23 11:30:00,59.13,59.43,59.09,59.41,493138.0,57.5068,57.7986,57.4679,57.7791,493138.0
2020-01-23 12:00:00,59.41,59.59,59.38,59.58,191406.0,57.7791,57.9542,57.7499,57.9444,191406.0
2020-01-23 12:30:00,59.58,59.62,59.33,59.46,207004.0,57.9444,57.9833,57.7013,57.8277,207004.0
2020-01-23 13:00:00,59.45,59.69,59.28,59.58,301117.0,57.818,58.0514,57.6527,57.9444,301117.0
2020-01-23 13:30:00,59.57,59.8,59.54,59.77,279248.0,57.9347,58.1584,57.9055,58.1292,279248.0
2020-01-23 14:00:00,59.77,59.97,59.74,59.88,242101.0,58.1292,58.3237,58.1,58.2362,242101.0
2020-01-23 14:30:00,59.89,59.99,59.87,59.96,270140.0,58.2459,58.3432,58.2265,58.314,270140.0
2020-01-23 15:00:00,59.95,60.17,59.88,60.15,444025.0,58.3043,58.5182,58.2362,58.4988,444025.0
2020-01-23 15:30:00,60.15,60.38,60.1,60.27,1056457.0,58.4988,58.7225,58.4502,58.6155,1056457.0
2020-01-24 09:30:00,60.1,60.21,58.94,59.13,802308.0,58.4502,58.5571,57.322,57.5068,802308.0
2020-01-24 10:00:00,59.13,59.28,58.58,58.59,716618.0,57.5068,57.6527,56.9719,56.9816,716618.0
2020-01-24 10:30:00,58.6,59.02,58.53,58.92,723171.0,56.9913,57.3998,56.9233,57.3026,723171.0
2020-01-24 11:00:00,58.93,59.14,58.71,58.9,811636.0,57.3123,57.5165,57.0983,57.2831,811636.0
2020-01-24 11:30:00,58.9,59.21,58.68,59.17,460451.0,57.2831,57.5846,57.0691,57.5457,460451.0
2020-01-24 12:00:00,59.16,59.29,58.93,59.0,653788.0,57.536,57.6624,57.3123,57.3804,653788.0
2020-01-24 12:30:00,59.0,59.04,58.85,58.96,288381.0,57.3804,57.4193,57.2345,57.3415,288381.0
2020-01-24 13:00:00,58.95,58.95,58.69,58.9,273722.0,57.3317,57.3317,57.0789,57.2831,273722.0
2020-01-24 13:30:00,58.9,58.91,58.38,58.41,433227.0,57.2831,57.2928,56.7774,56.8066,433227.0
2020-01-24 14:00:00,58.4,58.42,57.87,57.88,743464.0,56.7968,56.8163,56.2814,56.2911,743464.0
2020-01-24 14:30:00,57.88,58.4,57.84,58.34,951144.0,56.2911,56.7968,56.2522,56.7385,951144.0
2020-01-24 15:00:00,58.34,58.89,58.34,58.75,903213.0,56.7385,57.2734,56.7385,57.1372,903213.0
2020-01-24 15:30:00,58.74,58.84,58.42,58.81,1380265.0,57.1275,57.2248,56.8163,57.1956,1380265.0
2020-01-27 09:30:00,56.49,56.72,55.62,56.35,1832949.0,54.9393,55.163,54.0931,54.8031,1832949.0
2020-01-27 10:00:00,56.34,56.36,55.74,56.28,1490473.0,54.7934,54.8128,54.2099,54.735,1490473.0
2020-01-27 10:30:00,56.29,56.49,56.01,56.12,704930.0,54.7448,54.9393,54.4724,54.5794,704930.0
2020-01-27 11:00:00,56.12,56.37,55.96,56.1,718117.0,54.5794,54.8226,54.4238,54.56,718117.0
2020-01-27 11:30:00,56.1,56.7,56.01,56.64,832143.0,54.56,55.1435,54.4724,55.0851,832143.0
2020-01-27 12:00:00,56.63,56.88,56.55,56.64,527943.0,55.0754,55.3186,54.9976,55.0851,527943.0
2020-01-27 12:30:00,56.63,56.65,56.5,56.54,258055.0,55.0754,55.0949,54.949,54.9879,258055.0
2020-01-27 13:00:00,56.53,56.71,56.5,56.67,337729.0,54.9782,55.1532,54.949,55.1143,337729.0
2020-01-27 13:30:00,56.67,56.86,56.62,56.85,323391.0,55.1143,55.2991,55.0657,55.2894,323391.0
2020-01-27 14:00:00,56.86,56.99,56.71,56.96,341698.0,55.2991,55.4255,55.1532,55.3964,341698.0
2020-01-27 14:30:00,56.95,56.98,56.78,56.91,420389.0,55.3866,55.4158,55.2213,55.3477,420389.0
2020-01-27 15:00:00,56.91,57.18,56.85,57.08,502839.0,55.3477,55.6103,55.2894,55.5131,502839.0
2020-01-27 15:30:00,57.09,57.1,56.75,56.82,1187642.0,55.5228,55.5325,55.1921,55.2602,1187642.0
2020-01-28 09:30:00,57.55,57.8,56.75,57.19,573080.0,55.9702,56.2133,55.1921,55.6201,573080.0
2020-01-28 10:00:00,57.19,57.52,57.19,57.41,328487.0,55.6201,55.941,55.6201,55.834,328487.0
2020-01-28 10:30:00,57.41,57.51,57.33,57.47,223765.0,55.834,55.9313,55.7562,55.8924,223765.0
2020-01-28 11:00:00,57.46,57.46,57.12,57.22,311375.0,55.8826,55.8826,55.552,55.6492,311375.0
2020-01-28 11:30:00,57.21,57.44,57.2,57.43,180217.0,55.6395,55.8632,55.6298,55.8535,180217.0
2020-01-28 12:00:00,57.42,57.67,57.4,57.48,479602.0,55.8437,56.0869,55.8243,55.9021,479602.0
2020-01-28 12:30:00,57.49,57.7,57.44,57.63,267764.0,55.9118,56.116,55.8632,56.048,267764.0
2020-01-28 13:00:00,57.63,57.79,57.56,57.77,268232.0,56.048,56.2036,55.9799,56.1841,268232.0
2020-01-28 13:30:00,57.75,57.88,57.66,57.77,299524.0,56.1647,56.2911,56.0771,56.1841,299524.0
2020-01-28 14:00:00,57.78,57.91,57.75,57.86,271418.0,56.1939,56.3203,56.1647,56.2717,271418.0
2020-01-28 14:30:00,57.87,57.97,57.78,57.8,230061.0,56.2814,56.3786,56.1939,56.2133,230061.0
2020-01-28 15:00:00,57.8,57.81,57.64,57.75,235028.0,56.2133,56.223,56.0577,56.1647,235028.0
2020-01-28 15:30:00,57.74,57.76,57.45,57.48,938516.0,56.155,56.1744,55.8729,55.9021,938516.0
2020-01-29 09:30:00,57.64,57.8,57.06,57.12,695041.0,56.0577,56.2133,55.4936,55.552,695041.0
2020-01-29 10:00:00,57.1,57.13,56.74,57.09,590059.0,55.5325,55.5617,55.1824,55.5228,590059.0
2020-01-29 10:30:00,57.09,57.16,56.93,57.13,207342.0,55.5228,55.5909,55.3672,55.5617,207342.0
2020-01-29 11:00:00,57.12,57.2,56.99,57.04,312244.0,55.552,55.6298,55.4255,55.4742,312244.0
2020-01-29 11:30:00,57.03,57.07,56.79,57.04,270268.0,55.4644,55.5033,55.231,55.4742,270268.0
2020-01-29 12:00:00,57.04,57.12,56.98,57.07,154178.0,55.4742,55.552,55.4158,55.5033,154178.0
2020-01-29 12:30:00,57.07,57.09,56.89,56.94,135076.0,55.5033,55.5228,55.3283,55.3769,135076.0
2020-01-29 13:00:00,56.93,56.93,56.8,56.9,132443.0,55.3672,55.3672,55.2408,55.338,132443.0
2020-01-29 13:30:00,56.91,57.14,56.85,57.09,263586.0,55.3477,55.5714,55.2894,55.5228,263586.0
2020-01-29 14:00:00,57.09,57.15,56.88,56.89,223715.0,55.5228,55.5811,55.3186,55.3283,223715.0
2020-01-29 14:30:00,56.89,56.91,56.71,56.71,272869.0,55.3283,55.3477,55.1532,55.1532,272869.0
2020-01-29 15:00:00,56.72,56.84,56.58,56.76,383316.0,55.163,55.2797,55.0268,55.2019,383316.0
2020-01-29 15:30:00,56.75,56.79,56.57,56.65,671460.0,55.1921,55.231,55.0171,55.0949,671460.0
2020-01-30 09:30:00,55.65,56.9,55.65,56.49,721085.0,54.1223,55.338,54.1223,54.9393,721085.0
2020-01-30 10:00:00,56.49,56.63,56.32,56.6,321013.0,54.9393,55.0754,54.7739,55.0462,321013.0
2020-01-30 10:30:00,56.6,56.61,55.98,56.07,445818.0,55.0462,55.056,54.4433,54.5308,445818.0
2020-01-30 11:00:00,56.07,56.43,56.01,56.35,184285.0,54.5308,54.8809,54.4724,54.8031,184285.0
2020-01-30 11:30:00,56.35,56.54,56.26,56.41,155629.0,54.8031,54.9879,54.7156,54.8615,155629.0
2020-01-30 12:00:00,56.4,56.43,56.2,56.23,139735.0,54.8517,54.8809,54.6572,54.6864,139735.0
2020-01-30 12:30:00,56.23,56.31,56.03,56.1,338042.0,54.6864,54.7642,54.4919,54.56,338042.0
2020-01-30 13:00:00,56.1,56.18,56.0,56.16,126562.0,54.56,54.6378,54.4627,54.6183,126562.0
2020-01-30 13:30:00,56.16,56.45,56.09,56.45,227247.0,54.6183,54.9004,54.5502,54.9004,227247.0
2020-01-30 14:00:00,56.45,56.48,56.32,56.48,153190.0,54.9004,54.9295,54.7739,54.9295,153190.0
2020-01-30 14:30:00,56.48,56.76,56.11,56.76,435606.0,54.9295,55.2019,54.5697,55.2019,435606.0
2020-01-30 15:00:00,56.77,57.04,56.72,56.92,607483.0,55.2116,55.4742,55.163,55.3575,607483.0
2020-01-30 15:30:00,56.91,57.18,56.82,57.1,792294.0,55.3477,55.6103,55.2602,55.5325,792294.0
2020-01-31 09:30:00,56.7,57.08,56.46,56.58,542147.0,55.1435,55.5131,54.9101,55.0268,542147.0
2020-01-31 10:00:00,56.6,56.73,56.07,56.1,694641.0,55.0462,55.1727,54.5308,54.56,694641.0
2020-01-31 10:30:00,56.11,56.36,56.0,56.14,418912.0,54.5697,54.8128,54.4627,54.5989,418912.0
2020-01-31 11:00:00,56.14,56.18,55.73,55.83,514766.0,54.5989,54.6378,54.2001,54.2974,514766.0
2020-01-31 11:30:00,55.83,56.04,55.6,55.99,446425.0,54.2974,54.5016,54.0737,54.453,446425.0
2020-01-31 12:00:00,56.0,56.1,55.88,56.05,547545.0,54.4627,54.56,54.346,54.5113,547545.0
2020-01-31 12:30:00,56.04,56.08,55.51,55.75,505796.0,54.5016,54.5405,53.9862,54.2196,505796.0
2020-01-31 13:00:00,55.76,56.0,55.71,55.88,278614.0,54.2293,54.4627,54.1807,54.346,278614.0
2020-01-31 13:30:00,55.86,56.0,55.74,55.97,235503.0,54.3266,54.4627,54.2099,54.4335,235503.0
2020-01-31 14:00:00,55.97,56.07,55.7,55.78,255302.0,54.4335,54.5308,54.171,54.2488,255302.0
2020-01-31 14:30:00,55.77,55.88,55.64,55.71,315337.0,54.239,54.346,54.1126,54.1807,315337.0
2020-01-31 15:00:00,55.71,55.77,55.52,55.53,416096.0,54.1807,54.239,53.9959,54.0056,416096.0
2020-01-31 15:30:00,55.53,55.82,55.43,55.74,1540230.0,54.0056,54.2877,53.9084,54.2099,1540230.0
2020-02-03 09:30:00,56.2,57.08,56.14,57.07,744967.0,54.6572,55.5131,54.5989,55.5033,744967.0
2020-02-03 10:00:00,57.07,57.25,56.94,57.04,385182.0,55.5033,55.6784,55.3769,55.4742,385182.0
2020-02-03 10:30:00,57.03,57.07,56.71,56.75,312820.0,55.4644,55.5033,55.1532,55.1921,312820.0
2020-02-03 11:00:00,56.75,56.77,56.56,56.56,234209.0,55.1921,55.2116,55.0073,55.0073,234209.0
2020-02-03 11:30:00,56.57,56.62,56.21,56.38,394591.0,55.0171,55.0657,54.667,54.8323,394591.0
2020-02-03 12:00:00,56.38,56.54,56.33,56.4,340779.0,54.8323,54.9879,54.7837,54.8517,340779.0
2020-02-03 12:30:00,56.39,56.41,56.31,56.39,117638.0,54.842,54.8615,54.7642,54.842,117638.0
2020-02-03 13:00:00,56.39,56.4,56.22,56.33,142042.0,54.842,54.8517,54.6767,54.7837,142042.0
2020-02-03 13:30:00,56.33,56.45,56.31,56.4,167579.0,54.7837,54.9004,54.7642,54.8517,167579.0
2020-02-03 14:00:00,56.4,56.41,56.2,56.25,311328.0,54.8517,54.8615,54.6572,54.7059,311328.0
2020-02-03 14:30:00,56.25,56.43,56.18,56.27,367344.0,54.7059,54.8809,54.6378,54.7253,367344.0
2020-02-03 15:00:00,56.26,56.28,56.12,56.21,479493.0,54.7156,54.735,54.5794,54.667,479493.0
2020-02-03 15:30:00,56.21,56.27,56.0,56.04,816773.0,54.667,54.7253,54.4627,54.5016,816773.0
2020-02-04 09:30:00,57.18,57.92,57.15,57.89,935189.0,55.6103,56.33,55.5811,56.3008,935189.0
2020-02-04 10:00:00,57.91,58.08,57.77,58.07,425961.0,56.3203,56.4856,56.1841,56.4759,425961.0
2020-02-04 10:30:00,58.07,58.31,58.04,58.2,437392.0,56.4759,56.7093,56.4467,56.6023,437392.0
2020-02-04 11:00:00,58.21,58.4,58.18,58.29,319183.0,56.612,56.7968,56.5829,56.6899,319183.0
2020-02-04 11:30:00,58.29,58.3,58.02,58.2,307496.0,56.6899,56.6996,56.4273,56.6023,307496.0
2020-02-04 12:00:00,58.2,58.2,58.02,58.05,140500.0,56.6023,56.6023,56.4273,56.4564,140500.0
2020-02-04 12:30:00,58.05,58.1,57.96,58.02,148142.0,56.4564,56.5051,56.3689,56.4273,148142.0
2020-02-04 13:00:00,58.03,58.04,57.81,57.85,255267.0,56.437,56.4467,56.223,56.2619,255267.0
2020-02-04 13:30:00,57.86,58.17,57.79,58.15,179112.0,56.2717,56.5731,56.2036,56.5537,179112.0
2020-02-04 14:00:00,58.15,58.23,58.03,58.05,226172.0,56.5537,56.6315,56.437,56.4564,226172.0
2020-02-04 14:30:00,58.04,58.09,57.97,57.98,193258.0,56.4467,56.4953,56.3786,56.3884,193258.0
2020-02-04 15:00:00,57.98,58.03,57.87,57.98,261386.0,56.3884,56.437,56.2814,56.3884,261386.0
2020-02-04 15:30:00,57.98,58.15,57.89,57.93,910785.0,56.3884,56.5537,56.3008,56.3397,910785.0
2020-02-05 09:30:00,58.97,59.25,58.68,58.7,1136679.0,57.3512,57.6235,57.0691,57.0886,1136679.0
2020-02-05 10:00:00,58.7,58.93,58.59,58.82,370661.0,57.0886,57.3123,56.9816,57.2053,370661.0
2020-02-05 10:30:00,58.8,59.1,58.67,59.07,352740.0,57.1859,57.4776,57.0594,57.4484,352740.0
2020-02-05 11:00:00,59.07,59.24,58.98,59.2,391273.0,57.4484,57.6138,57.3609,57.5749,391273.0
2020-02-05 11:30:00,59.19,59.3,59.12,59.25,272112.0,57.5651,57.6721,57.4971,57.6235,272112.0
2020-02-05 12:00:00,59.25,59.25,59.01,59.01,130031.0,57.6235,57.6235,57.3901,57.3901,130031.0
2020-02-05 12:30:00,59.01,59.1,58.9,59.08,223910.0,57.3901,57.4776,57.2831,57.4582,223910.0
2020-02-05 13:00:00,59.07,59.11,59.02,59.04,109266.0,57.4484,57.4873,57.3998,57.4193,109266.0
2020-02-05 13:30:00,59.04,59.05,58.89,58.9,140593.0,57.4193,57.429,57.2734,57.2831,140593.0
2020-02-05 14:00:00,58.9,58.95,58.76,58.9,207381.0,57.2831,57.3317,57.147,57.2831,207381.0
2020-02-05 14:30:00,58.9,59.01,58.87,58.92,234155.0,57.2831,57.3901,57.2539,57.3026,234155.0
2020-02-05 15:00:00,58.92,59.02,58.9,58.97,194892.0,57.3026,57.3998,57.2831,57.3512,194892.0
2020-02-05 15:30:00,58.98,59.12,58.83,58.89,670864.0,57.3609,57.4971,57.215,57.2734,670864.0
2020-02-06 09:30:00,59.8,60.03,58.97,59.61,776689.0,58.1584,58.3821,57.3512,57.9736,776689.0
2020-02-06 10:00:00,59.6,59.73,59.3,59.4,314965.0,57.9639,58.0903,57.6721,57.7694,314965.0
2020-02-06 10:30:00,59.4,59.43,58.9,58.92,256296.0,57.7694,57.7986,57.2831,57.3026,256296.0
2020-02-06 11:00:00,58.93,59.05,58.64,58.75,275421.0,57.3123,57.429,57.0302,57.1372,275421.0
2020-02-06 11:30:00,58.74,58.79,58.51,58.52,199469.0,57.1275,57.1761,56.9038,56.9135,199469.0
2020-02-06 12:00:00,58.52,58.53,58.32,58.5,252203.0,56.9135,56.9233,56.719,56.8941,252203.0
2020-02-06 12:30:00,58.5,58.51,58.24,58.3,224711.0,56.8941,56.9038,56.6412,56.6996,224711.0
2020-02-06 13:00:00,58.3,58.36,58.12,58.12,168833.0,56.6996,56.7579,56.5245,56.5245,168833.0
2020-02-06 13:30:00,58.13,58.29,58.02,58.23,255456.0,56.5342,56.6899,56.4273,56.6315,255456.0
2020-02-06 14:00:00,58.23,58.28,58.08,58.22,206269.0,56.6315,56.6801,56.4856,56.6218,206269.0
2020-02-06 14:30:00,58.25,58.34,58.19,58.23,245653.0,56.651,56.7385,56.5926,56.6315,245653.0
2020-02-06 15:00:00,58.23,58.3,58.15,58.17,267192.0,56.6315,56.6996,56.5537,56.5731,267192.0
2020-02-06 15:30:00,58.17,58.41,58.12,58.19,698321.0,56.5731,56.8066,56.5245,56.5926,698321.0
2020-02-07 09:30:00,57.96,58.25,57.65,57.65,415361.0,56.3689,56.651,56.0674,56.0674,415361.0
2020-02-07 10:00:00,57.67,57.98,57.64,57.94,296830.0,56.0869,56.3884,56.0577,56.3495,296830.0
2020-02-07 10:30:00,57.95,57.97,57.64,57.66,182773.0,56.3592,56.3786,56.0577,56.0771,182773.0
2020-02-07 11:00:00,57.65,57.92,57.61,57.83,117627.0,56.0674,56.33,56.0285,56.2425,117627.0
2020-02-07 11:30:00,57.86,57.95,57.71,57.84,132246.0,56.2717,56.3592,56.1258,56.2522,132246.0
2020-02-07 12:00:00,57.83,58.01,57.78,57.93,151483.0,56.2425,56.4175,56.1939,56.3397,151483.0
2020-02-07 12:30:00,57.93,57.93,57.8,57.88,96648.0,56.3397,56.3397,56.2133,56.2911,96648.0
2020-02-07 13:00:00,57.9,57.92,57.73,57.83,105410.0,56.3106,56.33,56.1452,56.2425,105410.0
2020-02-07 13:30:00,57.83,57.9,57.62,57.65,239064.0,56.2425,56.3106,56.0382,56.0674,239064.0
2020-02-07 14:00:00,57.65,57.76,57.52,57.73,195077.0,56.0674,56.1744,55.941,56.1452,195077.0
2020-02-07 14:30:00,57.74,57.86,57.72,57.84,228694.0,56.155,56.2717,56.1355,56.2522,228694.0
2020-02-07 15:00:00,57.84,57.92,57.81,57.89,129797.0,56.2522,56.33,56.223,56.3008,129797.0
2020-02-07 15:30:00,57.89,58.0,57.82,57.92,537009.0,56.3008,56.4078,56.2328,56.33,537009.0
2020-02-10 09:30:00,57.54,58.12,57.43,57.8,639526.0,55.9604,56.5245,55.8535,56.2133,639526.0
2020-02-10 10:00:00,57.8,57.94,57.7,57.76,437708.0,56.2133,56.3495,56.116,56.1744,437708.0
2020-02-10 10:30:00,57.76,57.83,57.69,57.71,117466.0,56.1744,56.2425,56.1063,56.1258,117466.0
2020-02-10 11:00:00,57.71,57.74,57.61,57.68,221424.0,56.1258,56.155,56.0285,56.0966,221424.0
2020-02-10 11:30:00,57.68,57.76,57.6,57.61,161577.0,56.0966,56.1744,56.0188,56.0285,161577.0
2020-02-10 12:00:00,57.61,57.61,57.5,57.59,157734.0,56.0285,56.0285,55.9215,56.0091,157734.0
2020-02-10 12:30:00,57.59,57.61,57.5,57.54,179863.0,56.0091,56.0285,55.9215,55.9604,179863.0
2020-02-10 13:00:00,57.55,57.62,57.52,57.59,121507.0,55.9702,56.0382,55.941,56.0091,121507.0
2020-02-10 13:30:00,57.59,57.65,57.57,57.64,121899.0,56.0091,56.0674,55.9896,56.0577,121899.0
2020-02-10 14:00:00,57.65,57.76,57.62,57.64,221994.0,56.0674,56.1744,56.0382,56.0577,221994.0
2020-02-10 14:30:00,57.64,57.69,57.53,57.64,168889.0,56.0577,56.1063,55.9507,56.0577,168889.0
2020-02-10 15:00:00,57.64,57.7,57.6,57.67,148438.0,56.0577,56.116,56.0188,56.0869,148438.0
2020-02-10 15:30:00,57.67,57.73,57.6,57.71,559475.0,56.0869,56.1452,56.0188,56.1258,559475.0
2020-02-11 09:30:00,58.1,58.53,57.97,58.37,454348.0,56.5051,56.9233,56.3786,56.7677,454348.0
2020-02-11 10:00:00,58.37,58.76,58.33,58.75,324718.0,56.7677,57.147,56.7288,57.1372,324718.0
2020-02-11 10:30:00,58.76,58.87,58.65,58.86,247340.0,57.147,57.2539,57.04,57.2442,247340.0
2020-02-11 11:00:00,58.86,58.9,58.62,58.69,203205.0,57.2442,57.2831,57.0108,57.0789,203205.0
2020-02-11 11:30:00,58.68,58.72,58.56,58.63,172744.0,57.0691,57.108,56.9524,57.0205,172744.0
2020-02-11 12:00:00,58.64,58.67,58.57,58.63,168759.0,57.0302,57.0594,56.9622,57.0205,168759.0
2020-02-11 12:30:00,58.63,58.81,58.58,58.81,181591.0,57.0205,57.1956,56.9719,57.1956,181591.0
2020-02-11 13:00:00,58.82,59.08,58.75,59.02,304102.0,57.2053,57.4582,57.1372,57.3998,304102.0
2020-02-11 13:30:00,59.03,59.09,58.86,58.89,166654.0,57.4095,57.4679,57.2442,57.2734,166654.0
2020-02-11 14:00:00,58.89,58.95,58.76,58.95,238242.0,57.2734,57.3317,57.147,57.3317,238242.0
2020-02-11 14:30:00,58.95,59.1,58.93,58.95,299397.0,57.3317,57.4776,57.3123,57.3317,299397.0
2020-02-11 15:00:00,58.96,58.97,58.73,58.85,236279.0,57.3415,57.3512,57.1178,57.2345,236279.0
2020-02-11 15:30:00,58.85,58.86,58.61,58.65,494841.0,57.2345,57.2442,57.0011,57.04,494841.0
2020-02-12 09:30:00,59.29,59.76,59.18,59.55,760003.0,57.6624,58.1195,57.5554,57.9153,760003.0
2020-02-12 10:00:00,59.54,59.86,59.49,59.79,356694.0,57.9055,58.2168,57.8569,58.1487,356694.0
2020-02-12 10:30:00,59.76,59.92,59.66,59.77,305901.0,58.1195,58.2751,58.0222,58.1292,305901.0
2020-02-12 11:00:00,59.76,59.86,59.66,59.68,322455.0,58.1195,58.2168,58.0222,58.0417,322455.0
2020-02-12 11:30:00,59.68,59.69,59.35,59.46,223273.0,58.0417,58.0514,57.7208,57.8277,223273.0
2020-02-12 12:00:00,59.46,59.48,59.31,59.38,183794.0,57.8277,57.8472,57.6819,57.7499,183794.0
2020-02-12 12:30:00,59.38,59.44,59.29,59.34,147481.0,57.7499,57.8083,57.6624,57.711,147481.0
2020-02-12 13:00:00,59.34,59.5,59.34,59.49,132354.0,57.711,57.8666,57.711,57.8569,132354.0
2020-02-12 13:30:00,59.47,59.56,59.44,59.54,226324.0,57.8375,57.925,57.8083,57.9055,226324.0
2020-02-12 14:00:00,59.54,59.69,59.48,59.48,181869.0,57.9055,58.0514,57.8472,57.8472,181869.0
2020-02-12 14:30:00,59.5,59.57,59.41,59.43,162165.0,57.8666,57.9347,57.7791,57.7986,162165.0
2020-02-12 15:00:00,59.43,59.61,59.41,59.59,191093.0,57.7986,57.9736,57.7791,57.9542,191093.0
2020-02-12 15:30:00,59.6,59.65,59.44,59.48,764038.0,57.9639,58.0125,57.8083,57.8472,764038.0
2020-02-13 09:30:00,58.75,59.09,58.61,58.76,501744.0,57.1372,57.4679,57.0011,57.147,501744.0
2020-02-13 10:00:00,58.73,58.89,58.35,58.66,361527.0,57.1178,57.2734,56.7482,57.0497,361527.0
2020-02-13 10:30:00,58.64,58.72,58.48,58.61,318667.0,57.0302,57.108,56.8746,57.0011,318667.0
2020-02-13 11:00:00,58.61,58.82,58.59,58.77,163070.0,57.0011,57.2053,56.9816,57.1567,163070.0
2020-02-13 11:30:00,58.77,58.88,58.63,58.86,265318.0,57.1567,57.2637,57.0205,57.2442,265318.0
2020-02-13 12:00:00,58.86,58.98,58.82,58.95,157641.0,57.2442,57.3609,57.2053,57.3317,157641.0
2020-02-13 12:30:00,58.95,58.96,58.74,58.8,216958.0,57.3317,57.3415,57.1275,57.1859,216958.0
2020-02-13 13:00:00,58.8,58.86,58.72,58.83,194157.0,57.1859,57.2442,57.108,57.215,194157.0
2020-02-13 13:30:00,58.83,59.16,58.81,58.99,266861.0,57.215,57.536,57.1956,57.3706,266861.0
2020-02-13 14:00:00,58.98,59.03,58.9,58.94,142065.0,57.3609,57.4095,57.2831,57.322,142065.0
2020-02-13 14:30:00,58.95,58.99,58.85,58.96,164641.0,57.3317,57.3706,57.2345,57.3415,164641.0
2020-02-13 15:00:00,58.98,59.02,58.84,58.99,182542.0,57.3609,57.3998,57.2248,57.3706,182542.0
2020-02-13 15:30:00,58.99,59.21,58.93,59.14,478289.0,57.3706,57.5846,57.3123,57.5165,478289.0
2020-02-14 09:30:00,59.24,59.47,59.04,59.14,243749.0,57.6138,57.8375,57.4193,57.5165,243749.0
2020-02-14 10:00:00,59.14,59.24,58.96,59.13,162116.0,57.5165,57.6138,57.3415,57.5068,162116.0
2020-02-14 10:30:00,59.13,59.13,58.97,59.03,155237.0,57.5068,57.5068,57.3512,57.4095,155237.0
2020-02-14 11:00:00,59.03,59.04,58.81,58.96,189536.0,57.4095,57.4193,57.1956,57.3415,189536.0
2020-02-14 11:30:00,58.96,59.02,58.82,58.87,137810.0,57.3415,57.3998,57.2053,57.2539,137810.0
2020-02-14 12:00:00,58.87,59.03,58.85,58.94,229180.0,57.2539,57.4095,57.2345,57.322,229180.0
2020-02-14 12:30:00,58.94,59.02,58.9,59.0,202777.0,57.322,57.3998,57.2831,57.3804,202777.0
2020-02-14 13:00:00,59.01,59.04,58.84,58.9,317087.0,57.3901,57.4193,57.2248,57.2831,317087.0
2020-02-14 13:30:00,58.9,58.92,58.66,58.7,193457.0,57.2831,57.3026,57.0497,57.0886,193457.0
2020-02-14 14:00:00,58.69,58.73,58.58,58.66,144339.0,57.0789,57.1178,56.9719,57.0497,144339.0
2020-02-14 14:30:00,58.66,58.86,58.65,58.76,137147.0,57.0497,57.2442,57.04,57.147,137147.0
2020-02-14 15:00:00,58.76,58.81,58.66,58.77,158537.0,57.147,57.1956,57.0497,57.1567,158537.0
2020-02-14 15:30:00,58.76,58.92,58.72,58.9,608762.0,57.147,57.3026,57.108,57.2831,608762.0
2020-02-18 09:30:00,58.87,59.47,58.82,59.17,613896.0,57.2539,57.8375,57.2053,57.5457,613896.0
2020-02-18 10:00:00,59.17,59.41,59.08,59.13,296982.0,57.5457,57.7791,57.4582,57.5068,296982.0
2020-02-18 10:30:00,59.13,59.39,59.12,59.2,318175.0,57.5068,57.7597,57.4971,57.5749,318175.0
2020-02-18 11:00:00,59.19,59.2,58.79,58.83,275106.0,57.5651,57.5749,57.1761,57.215,275106.0
2020-02-18 11:30:00,58.83,58.93,58.44,58.46,425577.0,57.215,57.3123,56.8357,56.8552,425577.0
2020-02-18 12:00:00,58.47,58.62,58.41,58.49,196680.0,56.8649,57.0108,56.8066,56.8844,196680.0
2020-02-18 12:30:00,58.49,58.73,58.48,58.68,233533.0,56.8844,57.1178,56.8746,57.0691,233533.0
2020-02-18 13:00:00,58.68,58.83,58.67,58.78,116991.0,57.0691,57.215,57.0594,57.1664,116991.0
2020-02-18 13:30:00,58.78,58.78,58.56,58.67,203417.0,57.1664,57.1664,56.9524,57.0594,203417.0
2020-02-18 14:00:00,58.67,58.75,58.56,58.72,236365.0,57.0594,57.1372,56.9524,57.108,236365.0
2020-02-18 14:30:00,58.72,58.74,58.61,58.64,125804.0,57.108,57.1275,57.0011,57.0302,125804.0
2020-02-18 15:00:00,58.65,58.84,58.63,58.79,198733.0,57.04,57.2248,57.0205,57.1761,198733.0
2020-02-18 15:30:00,58.79,58.81,58.65,58.72,1007677.0,57.1761,57.1956,57.04,57.108,1007677.0
2020-02-19 09:30:00,58.49,58.52,58.06,58.28,774405.0,57.2757,57.3051,56.8546,57.07,774405.0
2020-02-19 10:00:00,58.29,58.52,58.16,58.19,317503.0,57.0798,57.3051,56.9525,56.9819,317503.0
2020-02-19 10:30:00,58.2,58.32,58.03,58.29,326010.0,56.9917,57.1092,56.8252,57.0798,326010.0
2020-02-19 11:00:00,58.27,58.53,58.22,58.47,297021.0,57.0602,57.3148,57.0113,57.2561,297021.0
2020-02-19 11:30:00,58.47,58.48,58.18,58.32,190939.0,57.2561,57.2659,56.9721,57.1092,190939.0
2020-02-19 12:00:00,58.33,58.4,58.27,58.3,104061.0,57.119,57.1875,57.0602,57.0896,104061.0
2020-02-19 12:30:00,58.3,58.39,58.29,58.31,82396.0,57.0896,57.1778,57.0798,57.0994,82396.0
2020-02-19 13:00:00,58.32,58.4,58.3,58.37,97169.0,57.1092,57.1875,57.0896,57.1582,97169.0
2020-02-19 13:30:00,58.37,58.47,58.33,58.46,163997.0,57.1582,57.2561,57.119,57.2463,163997.0
2020-02-19 14:00:00,58.45,58.48,58.32,58.34,114782.0,57.2365,57.2659,57.1092,57.1288,114782.0
2020-02-19 14:30:00,58.34,58.45,58.29,58.42,130939.0,57.1288,57.2365,57.0798,57.2071,130939.0
2020-02-19 15:00:00,58.43,58.53,58.35,58.5,186042.0,57.2169,57.3148,57.1386,57.2855,186042.0
2020-02-19 15:30:00,58.5,58.58,58.44,58.51,640915.0,57.2855,57.3638,57.2267,57.2953,640915.0
2020-02-20 09:30:00,58.2,58.84,58.12,58.79,562371.0,56.9917,57.6184,56.9134,57.5695,562371.0
2020-02-20 10:00:00,58.8,58.99,58.7,58.95,373281.0,57.5792,57.7653,57.4813,57.7261,373281.0
2020-02-20 10:30:00,58.94,58.96,58.8,58.86,229110.0,57.7163,57.7359,57.5792,57.638,229110.0
2020-02-20 11:00:00,58.85,58.89,58.57,58.58,293921.0,57.6282,57.6674,57.354,57.3638,293921.0
2020-02-20 11:30:00,58.59,58.73,58.19,58.6,368666.0,57.3736,57.5107,56.9819,57.3834,368666.0
2020-02-20 12:00:00,58.59,58.67,58.38,58.65,244135.0,57.3736,57.4519,57.168,57.4324,244135.0
2020-02-20 12:30:00,58.66,58.79,58.56,58.77,189203.0,57.4422,57.5695,57.3442,57.5499,189203.0
2020-02-20 13:00:00,58.77,58.79,58.57,58.58,173286.0,57.5499,57.5695,57.354,57.3638,173286.0
2020-02-20 13:30:00,58.58,58.63,58.49,58.54,152427.0,57.3638,57.4128,57.2757,57.3246,152427.0
2020-02-20 14:00:00,58.55,58.64,58.54,58.55,145674.0,57.3344,57.4226,57.3246,57.3344,145674.0
2020-02-20 14:30:00,58.55,58.68,58.5,58.55,152176.0,57.3344,57.4617,57.2855,57.3344,152176.0
2020-02-20 15:00:00,58.55,58.58,58.45,58.5,191586.0,57.3344,57.3638,57.2365,57.2855,191586.0
2020-02-20 15:30:00,58.51,58.55,58.34,58.37,819770.0,57.2953,57.3344,57.1288,57.1582,819770.0
2020-02-21 09:30:00,57.96,58.02,56.97,57.28,823367.0,56.7567,56.8154,55.7872,56.0908,823367.0
2020-02-21 10:00:00,57.28,57.38,57.07,57.27,387592.0,56.0908,56.1887,55.8852,56.081,387592.0
2020-02-21 10:30:00,57.26,57.26,56.87,57.15,337998.0,56.0712,56.0712,55.6893,55.9635,337998.0
2020-02-21 11:00:00,57.15,57.3,57.09,57.23,182947.0,55.9635,56.1104,55.9047,56.0418,182947.0
2020-02-21 11:30:00,57.22,57.28,57.11,57.25,206377.0,56.032,56.0908,55.9243,56.0614,206377.0
2020-02-21 12:00:00,57.25,57.39,57.24,57.38,171267.0,56.0614,56.1985,56.0516,56.1887,171267.0
2020-02-21 12:30:00,57.37,57.38,57.25,57.3,207997.0,56.1789,56.1887,56.0614,56.1104,207997.0
2020-02-21 13:00:00,57.3,57.56,57.27,57.52,239452.0,56.1104,56.365,56.081,56.3258,239452.0
2020-02-21 13:30:00,57.52,57.55,57.39,57.48,265894.0,56.3258,56.3552,56.1985,56.2866,265894.0
2020-02-21 14:00:00,57.48,57.6,57.43,57.53,338387.0,56.2866,56.4042,56.2377,56.3356,338387.0
2020-02-21 14:30:00,57.53,57.54,57.37,57.48,145516.0,56.3356,56.3454,56.1789,56.2866,145516.0
2020-02-21 15:00:00,57.48,57.59,57.4,57.52,264981.0,56.2866,56.3944,56.2083,56.3258,264981.0
2020-02-21 15:30:00,57.52,57.88,57.45,57.88,875515.0,56.3258,56.6783,56.2573,56.6783,875515.0
2020-02-24 09:30:00,54.83,55.38,53.76,53.86,2922014.0,53.6917,54.2302,52.6439,52.7418,2922014.0
2020-02-24 10:00:00,53.84,54.27,53.55,53.67,1793447.0,52.7222,53.1433,52.4382,52.5557,1793447.0
2020-02-24 10:30:00,53.67,53.87,53.43,53.69,1487024.0,52.5557,52.7516,52.3207,52.5753,1487024.0
2020-02-24 11:00:00,53.69,53.78,53.54,53.68,887748.0,52.5753,52.6635,52.4284,52.5655,887748.0
2020-02-24 11:30:00,53.68,53.85,53.44,53.77,886837.0,52.5655,52.732,52.3305,52.6537,886837.0
2020-02-24 12:00:00,53.77,53.77,53.5,53.62,624200.0,52.6537,52.6537,52.3893,52.5068,624200.0
2020-02-24 12:30:00,53.61,53.76,53.51,53.56,372145.0,52.497,52.6439,52.3991,52.448,372145.0
2020-02-24 13:00:00,53.55,53.58,53.33,53.58,540280.0,52.4382,52.4676,52.2228,52.4676,540280.0
2020-02-24 13:30:00,53.57,53.66,53.49,53.65,404821.0,52.4578,52.546,52.3795,52.5362,404821.0
2020-02-24 14:00:00,53.65,54.06,53.44,54.04,678132.0,52.5362,52.9377,52.3305,52.9181,678132.0
2020-02-24 14:30:00,54.04,54.51,53.89,54.48,755791.0,52.9181,53.3783,52.7712,53.3489,755791.0
2020-02-24 15:00:00,54.48,54.62,54.28,54.35,861144.0,53.3489,53.486,53.1531,53.2216,861144.0
2020-02-24 15:30:00,54.35,54.47,54.18,54.23,2152318.0,53.2216,53.3391,53.0552,53.1041,2152318.0
2020-02-25 09:30:00,54.54,54.71,53.6,53.69,1012248.0,53.4077,53.5742,52.4872,52.5753,1012248.0
2020-02-25 10:00:00,53.69,53.91,52.66,52.75,1154987.0,52.5753,52.7908,51.5667,51.6548,1154987.0
2020-02-25 10:30:00,52.76,52.99,52.22,52.57,988344.0,51.6646,51.8899,51.1359,51.4786,988344.0
2020-02-25 11:00:00,52.55,52.73,52.23,52.69,757178.0,51.459,51.6353,51.1456,51.5961,757178.0
2020-02-25 11:30:00,52.7,52.84,52.56,52.77,718123.0,51.6059,51.743,51.4688,51.6744,718123.0
2020-02-25 12:00:00,52.78,52.82,52.12,52.14,904352.0,51.6842,51.7234,51.0379,51.0575,904352.0
2020-02-25 12:30:00,52.14,52.31,51.57,51.67,1266238.0,51.0575,51.224,50.4993,50.5973,1266238.0
2020-02-25 13:00:00,51.66,51.78,51.14,51.14,754451.0,50.5875,50.705,50.0783,50.0783,754451.0
2020-02-25 13:30:00,51.14,51.59,51.1,51.35,517199.0,50.0783,50.5189,50.0391,50.2839,517199.0
2020-02-25 14:00:00,51.35,51.41,50.88,50.95,893736.0,50.2839,50.3427,49.8237,49.8922,893736.0
2020-02-25 14:30:00,50.95,51.35,50.77,51.35,828264.0,49.8922,50.2839,49.716,50.2839,828264.0
2020-02-25 15:00:00,51.34,51.52,51.01,51.06,978725.0,50.2741,50.4504,49.951,49.9999,978725.0
2020-02-25 15:30:00,51.05,51.14,50.75,50.89,2363321.0,49.9901,50.0783,49.6964,49.8335,2363321.0
2020-02-26 09:30:00,51.44,51.67,50.47,50.63,1575715.0,50.372,50.5973,49.4222,49.5789,1575715.0
2020-02-26 10:00:00,50.62,51.22,50.3,51.02,969339.0,49.5691,50.1566,49.2557,49.9608,969339.0
2020-02-26 10:30:00,51.03,51.77,51.01,51.39,1039994.0,49.9706,50.6952,49.951,50.3231,1039994.0
2020-02-26 11:00:00,51.38,51.44,51.07,51.25,465741.0,50.3133,50.372,50.0097,50.186,465741.0
2020-02-26 11:30:00,51.23,51.25,50.58,50.61,551496.0,50.1664,50.186,49.5299,49.5593,551496.0
2020-02-26 12:00:00,50.61,50.68,50.1,50.34,947929.0,49.5593,49.6278,49.0599,49.2949,947929.0
2020-02-26 12:30:00,50.34,50.54,50.12,50.2,468297.0,49.2949,49.4907,49.0795,49.1578,468297.0
2020-02-26 13:00:00,50.2,50.21,49.79,49.84,957449.0,49.1578,49.1676,48.7563,48.8053,957449.0
2020-02-26 13:30:00,49.85,49.87,49.0,49.13,1543116.0,48.8151,48.8346,47.9827,48.11,1543116.0
2020-02-26 14:00:00,49.12,49.6,49.05,49.51,782922.0,48.1002,48.5702,48.0317,48.4821,782922.0
2020-02-26 14:30:00,49.51,49.7,49.38,49.41,820441.0,48.4821,48.6682,48.3548,48.3842,820441.0
2020-02-26 15:00:00,49.42,49.77,49.37,49.58,1040222.0,48.394,48.7367,48.345,48.5507,1040222.0
2020-02-26 15:30:00,49.59,49.7,49.46,49.59,2120173.0,48.5605,48.6682,48.4332,48.5605,2120173.0
2020-02-27 09:30:00,46.76,47.73,45.03,47.2,4860996.0,45.7892,46.7391,44.0951,46.2201,4860996.0
2020-02-27 10:00:00,47.19,47.43,46.72,47.04,1664788.0,46.2103,46.4453,45.75,46.0634,1664788.0
2020-02-27 10:30:00,47.04,47.99,46.67,47.95,1125202.0,46.0634,46.9937,45.7011,46.9545,1125202.0
2020-02-27 11:00:00,47.96,48.79,47.86,48.58,1150926.0,46.9643,47.7771,46.8664,47.5714,1150926.0
2020-02-27 11:30:00,48.57,49.77,48.53,49.7,2099090.0,47.5616,48.7367,47.5225,48.6682,2099090.0
2020-02-27 12:00:00,49.69,50.63,49.58,50.07,1633264.0,48.6584,49.5789,48.5507,49.0305,1633264.0
2020-02-27 12:30:00,50.07,50.98,49.95,50.09,786759.0,49.0305,49.9216,48.913,49.0501,786759.0
2020-02-27 13:00:00,50.09,50.42,49.75,49.82,859238.0,49.0501,49.3732,48.7171,48.7857,859238.0
2020-02-27 13:30:00,49.81,50.09,49.17,49.6,1081341.0,48.7759,49.0501,48.1492,48.5702,1081341.0
2020-02-27 14:00:00,49.59,49.79,49.23,49.67,492149.0,48.5605,48.7563,48.2079,48.6388,492149.0
2020-02-27 14:30:00,49.67,49.67,49.25,49.29,428260.0,48.6388,48.6388,48.2275,48.2667,428260.0
2020-02-27 15:00:00,49.28,49.63,49.21,49.22,919519.0,48.2569,48.5996,48.1883,48.1981,919519.0
2020-02-27 15:30:00,49.22,49.33,48.18,48.18,1822304.0,48.1981,48.3059,47.1797,47.1797,1822304.0
2020-02-28 09:30:00,46.02,47.79,45.93,46.91,2166136.0,45.0646,46.7978,44.9764,45.9361,2166136.0
2020-02-28 10:00:00,46.95,47.46,46.5,46.75,1230467.0,45.9753,46.4747,45.5346,45.7794,1230467.0
2020-02-28 10:30:00,46.73,47.47,46.73,47.04,872370.0,45.7598,46.4845,45.7598,46.0634,872370.0
2020-02-28 11:00:00,47.03,47.18,46.6,47.0,729169.0,46.0536,46.2005,45.6325,46.0242,729169.0
2020-02-28 11:30:00,47.0,47.52,46.51,46.67,1439287.0,46.0242,46.5334,45.5444,45.7011,1439287.0
2020-02-28 12:00:00,46.66,46.72,46.21,46.67,726220.0,45.6913,45.75,45.2506,45.7011,726220.0
2020-02-28 12:30:00,46.67,46.86,46.26,46.65,1064406.0,45.7011,45.8871,45.2996,45.6815,1064406.0
2020-02-28 13:00:00,46.66,46.81,46.29,46.32,681794.0,45.6913,45.8382,45.329,45.3583,681794.0
2020-02-28 13:30:00,46.31,46.32,45.71,46.0,1125955.0,45.3486,45.3583,44.761,45.045,1125955.0
2020-02-28 14:00:00,46.0,46.11,45.65,45.91,792110.0,45.045,45.1527,44.7023,44.9569,792110.0
2020-02-28 14:30:00,45.91,46.46,45.8,45.99,815289.0,44.9569,45.4954,44.8491,45.0352,815289.0
2020-02-28 15:00:00,45.99,46.09,45.26,45.26,1262759.0,45.0352,45.1331,44.3204,44.3204,1262759.0
2020-02-28 15:30:00,45.26,46.15,45.13,46.14,3406511.0,44.3204,45.1919,44.193,45.1821,3406511.0
2020-03-02 09:30:00,46.22,46.22,44.75,45.07,2462305.0,45.2604,45.2604,43.8209,44.1343,2462305.0
2020-03-02 10:00:00,45.07,45.17,44.35,44.53,1524253.0,44.1343,44.2322,43.4292,43.6055,1524253.0
2020-03-02 10:30:00,44.53,45.3,44.33,45.07,1348833.0,43.6055,44.3595,43.4097,44.1343,1348833.0
2020-03-02 11:00:00,45.07,45.71,44.88,45.6,1163865.0,44.1343,44.761,43.9482,44.6533,1163865.0
2020-03-02 11:30:00,45.62,46.09,45.49,46.02,702772.0,44.6729,45.1331,44.5456,45.0646,702772.0
2020-03-02 12:00:00,46.01,46.13,45.61,45.68,632062.0,45.0548,45.1723,44.6631,44.7316,632062.0
2020-03-02 12:30:00,45.67,46.24,45.65,46.16,629383.0,44.7218,45.28,44.7023,45.2017,629383.0
2020-03-02 13:00:00,46.17,46.19,45.7,45.82,594704.0,45.2115,45.231,44.7512,44.8687,594704.0
2020-03-02 13:30:00,45.82,45.87,45.33,45.67,678323.0,44.8687,44.9177,44.3889,44.7218,678323.0
2020-03-02 14:00:00,45.65,46.2,45.61,45.8,817949.0,44.7023,45.2408,44.6631,44.8491,817949.0
2020-03-02 14:30:00,45.8,45.89,45.32,45.76,656052.0,44.8491,44.9373,44.3791,44.81,656052.0
2020-03-02 15:00:00,45.76,46.4,45.74,46.35,1055086.0,44.81,45.4367,44.7904,45.3877,1055086.0
2020-03-02 15:30:00,46.36,47.25,46.22,47.18,3009645.0,45.3975,46.269,45.2604,46.2005,3009645.0
2020-03-03 09:30:00,49.81,49.97,47.57,47.92,3784542.0,48.7759,48.9326,46.5824,46.9251,3784542.0
2020-03-03 10:00:00,47.91,49.29,47.89,48.31,1824772.0,46.9153,48.2667,46.8957,47.307,1824772.0
2020-03-03 10:30:00,48.29,48.63,47.89,48.35,1381000.0,47.2874,47.6204,46.8957,47.3462,1381000.0
2020-03-03 11:00:00,48.33,48.4,47.21,47.25,1682396.0,47.3266,47.3952,46.2299,46.269,1682396.0
2020-03-03 11:30:00,47.24,48.04,47.18,47.97,1082788.0,46.2592,47.0426,46.2005,46.9741,1082788.0
2020-03-03 12:00:00,47.97,47.98,47.1,47.42,952455.0,46.9741,46.9839,46.1221,46.4355,952455.0
2020-03-03 12:30:00,47.43,47.63,47.27,47.32,905360.0,46.4453,46.6411,46.2886,46.3376,905360.0
2020-03-03 13:00:00,47.32,47.42,46.56,46.89,995158.0,46.3376,46.4355,45.5934,45.9165,995158.0
2020-03-03 13:30:00,46.88,46.95,46.53,46.67,1161410.0,45.9067,45.9753,45.564,45.7011,1161410.0
2020-03-03 14:00:00,46.67,46.93,46.33,46.82,1260606.0,45.7011,45.9557,45.3681,45.848,1260606.0
2020-03-03 14:30:00,46.84,46.85,46.12,46.63,1254862.0,45.8675,45.8773,45.1625,45.6619,1254862.0
2020-03-03 15:00:00,46.64,47.13,46.51,47.07,1507469.0,45.6717,46.1515,45.5444,46.0928,1507469.0
2020-03-03 15:30:00,47.06,47.06,46.04,46.16,2760710.0,46.083,46.083,45.0842,45.2017,2760710.0
2020-03-04 09:30:00,47.58,47.62,46.02,46.12,2255903.0,46.5922,46.6314,45.0646,45.1625,2255903.0
2020-03-04 10:00:00,46.11,47.24,46.05,47.23,1281361.0,45.1527,46.2592,45.0939,46.2495,1281361.0
2020-03-04 10:30:00,47.24,47.28,46.39,46.6,910519.0,46.2592,46.2984,45.4269,45.6325,910519.0
2020-03-04 11:00:00,46.61,46.79,46.36,46.59,1446073.0,45.6423,45.8186,45.3975,45.6227,1446073.0
2020-03-04 11:30:00,46.59,46.74,46.31,46.41,1262516.0,45.6227,45.7696,45.3486,45.4465,1262516.0
2020-03-04 12:00:00,46.41,46.65,46.19,46.54,891354.0,45.4465,45.6815,45.231,45.5738,891354.0
2020-03-04 12:30:00,46.54,46.65,46.2,46.39,658564.0,45.5738,45.6815,45.2408,45.4269,658564.0
2020-03-04 13:00:00,46.38,47.85,46.34,47.69,1275597.0,45.4171,46.8566,45.3779,46.6999,1275597.0
2020-03-04 13:30:00,47.69,48.05,47.45,47.95,1275172.0,46.6999,47.0524,46.4649,46.9545,1275172.0
2020-03-04 14:00:00,47.95,48.09,47.53,47.89,901735.0,46.9545,47.0916,46.5432,46.8957,901735.0
2020-03-04 14:30:00,47.9,47.99,47.32,47.68,881619.0,46.9055,46.9937,46.3376,46.6901,881619.0
2020-03-04 15:00:00,47.68,47.87,47.5,47.84,682818.0,46.6901,46.8762,46.5138,46.8468,682818.0
2020-03-04 15:30:00,47.85,48.64,47.82,48.51,2474730.0,46.8566,47.6302,46.8272,47.5029,2474730.0
2020-03-05 09:30:00,46.5,46.57,45.25,45.47,3022863.0,45.5346,45.6032,44.3106,44.526,3022863.0
2020-03-05 10:00:00,45.49,46.41,45.46,46.18,1667904.0,44.5456,45.4465,44.5162,45.2212,1667904.0
2020-03-05 10:30:00,46.16,46.19,45.69,45.8,1082191.0,45.2017,45.231,44.7414,44.8491,1082191.0
2020-03-05 11:00:00,45.81,46.39,45.73,46.15,1028472.0,44.8589,45.4269,44.7806,45.1919,1028472.0
2020-03-05 11:30:00,46.15,46.22,45.7,45.79,794760.0,45.1919,45.2604,44.7512,44.8393,794760.0
2020-03-05 12:00:00,45.82,45.87,45.0,45.2,1366174.0,44.8687,44.9177,44.0657,44.2616,1366174.0
2020-03-05 12:30:00,45.2,45.24,44.58,44.63,1978527.0,44.2616,44.3008,43.6545,43.7034,1978527.0
2020-03-05 13:00:00,44.63,44.92,44.41,44.91,1402200.0,43.7034,43.9874,43.488,43.9776,1402200.0
2020-03-05 13:30:00,44.9,45.46,44.82,45.46,1137528.0,43.9678,44.5162,43.8895,44.5162,1137528.0
2020-03-05 14:00:00,45.46,45.55,45.0,45.19,903314.0,44.5162,44.6043,44.0657,44.2518,903314.0
2020-03-05 14:30:00,45.18,45.45,45.09,45.36,789809.0,44.242,44.5064,44.1539,44.4183,789809.0
2020-03-05 15:00:00,45.35,45.46,44.91,45.17,1352122.0,44.4085,44.5162,43.9776,44.2322,1352122.0
2020-03-05 15:30:00,45.16,45.39,44.82,45.01,2780793.0,44.2224,44.4477,43.8895,44.0755,2780793.0
2020-03-06 09:30:00,43.47,45.3,42.87,45.02,3527648.0,42.5675,44.3595,41.98,44.0853,3527648.0
2020-03-06 10:00:00,45.02,46.5,44.73,46.41,3532068.0,44.0853,45.5346,43.8014,45.4465,3532068.0
2020-03-06 10:30:00,46.37,46.93,45.92,46.29,3120157.0,45.4073,45.9557,44.9666,45.329,3120157.0
2020-03-06 11:00:00,46.29,46.56,45.55,45.6,1813365.0,45.329,45.5934,44.6043,44.6533,1813365.0
2020-03-06 11:30:00,45.57,46.19,45.17,46.05,1227359.0,44.6239,45.231,44.2322,45.0939,1227359.0
2020-03-06 12:00:00,46.03,46.07,45.63,45.79,773760.0,45.0744,45.1135,44.6827,44.8393,773760.0
2020-03-06 12:30:00,45.79,46.37,45.76,45.85,968095.0,44.8393,45.4073,44.81,44.8981,968095.0
2020-03-06 13:00:00,45.86,46.25,45.79,46.02,613168.0,44.9079,45.2898,44.8393,45.0646,613168.0
2020-03-06 13:30:00,46.02,46.2,45.57,45.6,552572.0,45.0646,45.2408,44.6239,44.6533,552572.0
2020-03-06 14:00:00,45.59,45.83,45.42,45.68,929790.0,44.6435,44.8785,44.477,44.7316,929790.0
2020-03-06 14:30:00,45.68,45.71,45.21,45.33,922536.0,44.7316,44.761,44.2714,44.3889,922536.0
2020-03-06 15:00:00,45.33,45.66,45.0,45.42,1463658.0,44.3889,44.712,44.0657,44.477,1463658.0
2020-03-06 15:30:00,45.42,45.95,45.3,45.89,2610739.0,44.477,44.996,44.3595,44.9373,2610739.0
2020-03-09 09:30:00,43.04,44.8,42.88,44.36,2167020.0,42.1464,43.8699,41.9898,43.439,2167020.0
2020-03-09 10:00:00,44.34,44.7,43.69,44.3,2562782.0,43.4195,43.772,42.7829,43.3803,2562782.0
2020-03-09 10:30:00,44.29,44.7,44.09,44.3,2122408.0,43.3705,43.772,43.1746,43.3803,2122408.0
2020-03-09 11:00:00,44.3,44.89,44.05,44.46,1847667.0,43.3803,43.958,43.1355,43.537,1847667.0
2020-03-09 11:30:00,44.43,45.01,44.26,44.87,1252447.0,43.5076,44.0755,43.3411,43.9384,1252447.0
2020-03-09 12:00:00,44.86,44.92,44.06,44.08,1056396.0,43.9287,43.9874,43.1453,43.1648,1056396.0
2020-03-09 12:30:00,44.08,44.14,43.65,43.71,1384270.0,43.1648,43.2236,42.7438,42.8025,1384270.0
2020-03-09 13:00:00,43.72,43.95,42.96,43.04,1320117.0,42.8123,43.0375,42.0681,42.1464,1320117.0
2020-03-09 13:30:00,43.03,43.04,42.5,42.59,1163422.0,42.1366,42.1464,41.6177,41.7058,1163422.0
2020-03-09 14:00:00,42.59,43.07,42.43,42.62,1254828.0,41.7058,42.1758,41.5491,41.7352,1254828.0
2020-03-09 14:30:00,42.62,43.12,42.42,42.98,1421871.0,41.7352,42.2248,41.5393,42.0877,1421871.0
2020-03-09 15:00:00,42.98,43.85,42.81,43.67,1543839.0,42.0877,42.9396,41.9212,42.7634,1543839.0
2020-03-09 15:30:00,43.67,44.09,43.48,43.5,2994757.0,42.7634,43.1746,42.5773,42.5969,2994757.0
2020-03-10 09:30:00,45.57,45.76,44.46,45.12,3427306.0,44.6239,44.81,43.537,44.1833,3427306.0
2020-03-10 10:00:00,45.12,45.17,43.7,43.78,1634576.0,44.1833,44.2322,42.7927,42.8711,1634576.0
2020-03-10 10:30:00,43.79,43.84,42.84,42.86,1436170.0,42.8809,42.9298,41.9506,41.9702,1436170.0
2020-03-10 11:00:00,42.87,43.33,42.18,42.19,1723701.0,41.98,42.4304,41.3043,41.3141,1723701.0
2020-03-10 11:30:00,42.2,43.92,41.46,42.52,2729678.0,41.3239,43.0082,40.5992,41.6372,2729678.0
2020-03-10 12:00:00,42.55,43.99,42.53,43.06,1474508.0,41.6666,43.0767,41.647,42.166,1474508.0
2020-03-10 12:30:00,43.06,43.06,42.4,42.72,1031865.0,42.166,42.166,41.5197,41.8331,1031865.0
2020-03-10 13:00:00,42.7,44.23,42.34,44.17,1866652.0,41.8135,43.3117,41.461,43.253,1866652.0
2020-03-10 13:30:00,44.15,44.46,43.25,43.39,1467639.0,43.2334,43.537,42.3521,42.4892,1467639.0
2020-03-10 14:00:00,43.38,44.92,43.24,44.84,1585915.0,42.4794,43.9874,42.3423,43.9091,1585915.0
2020-03-10 14:30:00,44.84,45.74,44.72,45.44,2362328.0,43.9091,44.7904,43.7916,44.4966,2362328.0
2020-03-10 15:00:00,45.44,45.88,44.84,44.92,1886846.0,44.4966,44.9275,43.9091,43.9874,1886846.0
2020-03-10 15:30:00,44.9,45.48,44.73,45.47,2319610.0,43.9678,44.5358,43.8014,44.526,2319610.0
2020-03-11 09:30:00,44.0,44.34,42.73,43.04,1996130.0,43.0865,43.4195,41.8429,42.1464,1996130.0
2020-03-11 10:00:00,43.05,43.09,42.02,42.21,1583747.0,42.1562,42.1954,41.1476,41.3337,1583747.0
2020-03-11 10:30:00,42.2,42.82,42.01,42.36,1238769.0,41.3239,41.931,41.1378,41.4806,1238769.0
2020-03-11 11:00:00,42.37,42.44,41.78,42.02,1538507.0,41.4903,41.5589,40.9126,41.1476,1538507.0
2020-03-11 11:30:00,42.04,42.58,41.73,42.2,1001103.0,41.1672,41.696,40.8636,41.3239,1001103.0
2020-03-11 12:00:00,42.21,43.22,42.01,42.68,1097282.0,41.3337,42.3227,41.1378,41.7939,1097282.0
2020-03-11 12:30:00,42.69,42.96,42.1,42.77,1782881.0,41.8037,42.0681,41.226,41.882,1782881.0
2020-03-11 13:00:00,42.75,42.94,42.38,42.79,1445092.0,41.8625,42.0485,41.5001,41.9016,1445092.0
2020-03-11 13:30:00,42.8,42.83,42.37,42.38,994363.0,41.9114,41.9408,41.4903,41.5001,994363.0
2020-03-11 14:00:00,42.38,42.54,41.92,42.16,1348223.0,41.5001,41.6568,41.0497,41.2847,1348223.0
2020-03-11 14:30:00,42.16,43.02,42.15,42.59,1261615.0,41.2847,42.1269,41.2749,41.7058,1261615.0
2020-03-11 15:00:00,42.6,42.73,42.22,42.34,1676932.0,41.7156,41.8429,41.3435,41.461,1676932.0
2020-03-11 15:30:00,42.33,42.87,42.23,42.68,2418946.0,41.4512,41.98,41.3533,41.7939,2418946.0
2020-03-12 09:30:00,36.7,38.78,36.7,38.44,2646762.0,35.9381,37.9749,35.9381,37.6419,2646762.0
2020-03-12 10:00:00,38.43,38.43,36.74,36.82,3832474.0,37.6321,37.6321,35.9772,36.0556,3832474.0
2020-03-12 10:30:00,36.81,38.08,36.76,37.52,1854188.0,36.0458,37.2894,35.9968,36.741,1854188.0
2020-03-12 11:00:00,37.53,37.53,36.5,36.66,2081919.0,36.7508,36.7508,35.7422,35.8989,2081919.0
2020-03-12 11:30:00,36.65,37.18,36.29,36.69,1757047.0,35.8891,36.4081,35.5366,35.9283,1757047.0
2020-03-12 12:00:00,36.68,37.07,36.32,36.63,1696866.0,35.9185,36.3004,35.566,35.8695,1696866.0
2020-03-12 12:30:00,36.64,36.8,35.43,36.6,2182455.0,35.8793,36.036,34.6944,35.8401,2182455.0
2020-03-12 13:00:00,36.61,37.91,36.01,36.36,1884841.0,35.8499,37.1229,35.2624,35.6051,1884841.0
2020-03-12 13:30:00,36.35,36.68,35.93,36.64,1337912.0,35.5953,35.9185,35.1841,35.8793,1337912.0
2020-03-12 14:00:00,36.67,36.75,35.9,36.0,1143018.0,35.9087,35.987,35.1547,35.2526,1143018.0
2020-03-12 14:30:00,36.0,36.07,35.25,35.26,1478298.0,35.2526,35.3211,34.5182,34.528,1478298.0
2020-03-12 15:00:00,35.26,35.38,34.5,34.52,2995263.0,34.528,34.6455,33.7837,33.8033,2995263.0
2020-03-12 15:30:00,34.51,34.57,33.46,33.7,5458262.0,33.7935,33.8523,32.7653,33.0003,5458262.0
2020-03-13 09:30:00,38.6,38.74,35.01,35.77,3102339.0,37.7986,37.9357,34.2832,35.0274,3102339.0
2020-03-13 10:00:00,35.77,37.55,35.74,37.04,1812607.0,35.0274,36.7704,34.998,36.271,1812607.0
2020-03-13 10:30:00,37.04,37.25,36.45,36.5,1121709.0,36.271,36.4766,35.6933,35.7422,1121709.0
2020-03-13 11:00:00,36.51,36.94,36.24,36.26,1399826.0,35.752,36.1731,35.4876,35.5072,1399826.0
2020-03-13 11:30:00,36.26,36.33,35.14,35.41,1820353.0,35.5072,35.5757,34.4105,34.6748,1820353.0
2020-03-13 12:00:00,35.39,36.08,34.79,35.95,1715394.0,34.6553,35.3309,34.0677,35.2036,1715394.0
2020-03-13 12:30:00,35.93,36.59,35.44,35.45,2574191.0,35.1841,35.8303,34.7042,34.714,2574191.0
2020-03-13 13:00:00,35.45,37.3,35.32,37.17,2194307.0,34.714,36.5256,34.5867,36.3983,2194307.0
2020-03-13 13:30:00,37.16,37.8,37.0,37.39,1620897.0,36.3885,37.0152,36.2318,36.6137,1620897.0
2020-03-13 14:00:00,37.38,37.38,36.34,36.38,1623349.0,36.6039,36.6039,35.5855,35.6247,1623349.0
2020-03-13 14:30:00,36.38,36.48,35.55,35.77,2136790.0,35.6247,35.7226,34.8119,35.0274,2136790.0
2020-03-13 15:00:00,35.75,36.9,35.69,36.44,2493674.0,35.0078,36.1339,34.949,35.6835,2493674.0
2020-03-13 15:30:00,36.45,38.4,35.82,38.36,4365710.0,35.6933,37.6028,35.0763,37.5636,4365710.0
2020-03-16 09:30:00,32.8,33.1,31.57,31.75,3793706.0,32.119,32.4128,30.9146,31.0908,3793706.0
2020-03-16 10:00:00,31.75,33.77,31.23,33.25,3947762.0,31.0908,33.0689,30.5816,32.5597,3947762.0
2020-03-16 10:30:00,33.26,35.45,33.25,34.43,3012196.0,32.5695,34.714,32.5597,33.7152,3012196.0
2020-03-16 11:00:00,34.43,36.46,34.32,36.21,1733341.0,33.7152,35.703,33.6075,35.4582,1733341.0
2020-03-16 11:30:00,36.2,36.37,34.4,35.09,1985512.0,35.4484,35.6149,33.6858,34.3615,1985512.0
2020-03-16 12:00:00,35.11,37.73,35.05,35.16,2306535.0,34.3811,36.9467,34.3223,34.43,2306535.0
2020-03-16 12:30:00,35.16,36.09,35.1,35.34,1574257.0,34.43,35.3407,34.3713,34.6063,1574257.0
2020-03-16 13:00:00,35.36,38.08,35.15,36.72,2597026.0,34.6259,37.2894,34.4202,35.9577,2597026.0
2020-03-16 13:30:00,36.71,37.53,35.74,35.75,1846100.0,35.9479,36.7508,34.998,35.0078,1846100.0
2020-03-16 14:00:00,35.74,36.0,35.0,35.32,1565227.0,34.998,35.2526,34.2734,34.5867,1565227.0
2020-03-16 14:30:00,35.37,35.95,35.11,35.55,1067494.0,34.6357,35.2036,34.3811,34.8119,1067494.0
2020-03-16 15:00:00,35.56,35.8,35.04,35.28,1476584.0,34.8217,35.0568,34.3125,34.5475,1476584.0
2020-03-16 15:30:00,35.29,37.5,34.52,35.8,3849804.0,34.5573,36.7215,33.8033,35.0568,3849804.0
2020-03-17 09:30:00,36.23,36.77,33.2,33.23,3159719.0,35.4778,36.0066,32.5107,32.5401,3159719.0
2020-03-17 10:00:00,33.22,34.2,33.0,33.94,1295648.0,32.5303,33.49,32.3149,33.2354,1295648.0
2020-03-17 10:30:00,33.94,33.94,32.67,33.29,1885517.0,33.2354,33.2354,31.9917,32.5989,1885517.0
2020-03-17 11:00:00,33.27,34.48,33.12,34.21,1814715.0,32.5793,33.7642,32.4324,33.4998,1814715.0
2020-03-17 11:30:00,34.21,35.98,33.86,35.66,1839485.0,33.4998,35.233,33.157,34.9197,1839485.0
2020-03-17 12:00:00,35.66,37.19,35.05,35.29,2608398.0,34.9197,36.4179,34.3223,34.5573,2608398.0
2020-03-17 12:30:00,35.3,35.48,33.64,34.2,1739637.0,34.5671,34.7434,32.9416,33.49,1739637.0
2020-03-17 13:00:00,34.19,34.41,32.72,32.87,1503544.0,33.4802,33.6956,32.0407,32.1876,1503544.0
2020-03-17 13:30:00,32.83,33.38,32.35,32.46,1724923.0,32.1484,32.687,31.6784,31.7861,1724923.0
2020-03-17 14:00:00,32.45,33.45,32.21,32.86,1595457.0,31.7763,32.7555,31.5413,32.1778,1595457.0
2020-03-17 14:30:00,32.87,33.01,31.41,32.73,2475721.0,32.1876,32.3247,30.7579,32.0505,2475721.0
2020-03-17 15:00:00,32.74,32.75,30.6,30.68,2752820.0,32.0603,32.0701,29.9647,30.043,2752820.0
2020-03-17 15:30:00,30.68,31.98,30.6,31.74,3985922.0,30.043,31.3161,29.9647,31.081,3985922.0
2020-03-18 09:30:00,29.79,29.79,25.42,25.75,7528779.0,29.1715,29.1715,24.8923,25.2154,7528779.0
2020-03-18 10:00:00,25.75,26.12,25.27,25.49,4539550.0,25.2154,25.5777,24.7454,24.9608,4539550.0
2020-03-18 10:30:00,25.49,25.54,24.52,24.71,3980657.0,24.9608,25.0098,24.0109,24.197,3980657.0
2020-03-18 11:00:00,24.73,24.88,23.6,23.88,3365444.0,24.2166,24.3635,23.11,23.3842,3365444.0
2020-03-18 11:30:00,23.89,24.96,23.75,24.24,3464847.0,23.394,24.4418,23.2569,23.7367,3464847.0
2020-03-18 12:00:00,24.24,24.51,23.06,23.21,3925791.0,23.7367,24.0011,22.5812,22.7281,3925791.0
2020-03-18 12:30:00,23.21,23.29,21.07,21.07,3803222.0,22.7281,22.8065,20.6326,20.6326,3803222.0
2020-03-18 13:00:00,21.0,21.34,19.1,21.34,6495660.0,20.564,20.897,18.7035,20.897,6495660.0
2020-03-18 13:30:00,21.3,23.03,20.6,22.14,5924880.0,20.8578,22.5519,20.1723,21.6803,5924880.0
2020-03-18 14:00:00,22.13,22.49,21.02,21.14,3803851.0,21.6706,22.0231,20.5836,20.7011,3803851.0
2020-03-18 14:30:00,21.13,23.92,21.05,23.8,3428704.0,20.6913,23.4234,20.613,23.3059,3428704.0
2020-03-18 15:00:00,23.8,24.49,22.4,22.59,3980658.0,23.3059,23.9816,21.935,22.121,3980658.0
2020-03-18 15:30:00,22.6,23.76,22.05,23.48,4628047.0,22.1308,23.2667,21.5922,22.9925,4628047.0
2020-03-19 09:30:00,23.36,23.41,20.0,22.54,5755463.0,22.875,22.924,19.5848,22.072,5755463.0
2020-03-19 10:00:00,22.57,24.15,21.88,23.67,4543386.0,22.1014,23.6486,21.4257,23.1786,4543386.0
2020-03-19 10:30:00,23.63,23.9,22.09,22.58,2668716.0,23.1394,23.4038,21.6314,22.1112,2668716.0
2020-03-19 11:00:00,22.56,23.6,22.16,23.34,2426208.0,22.0916,23.11,21.6999,22.8554,2426208.0
2020-03-19 11:30:00,23.34,23.86,22.85,23.52,2835510.0,22.8554,23.3646,22.3756,23.0317,2835510.0
2020-03-19 12:00:00,23.52,23.53,22.34,22.5,2018970.0,23.0317,23.0415,21.8762,22.0329,2018970.0
2020-03-19 12:30:00,22.51,23.05,22.05,22.59,2245038.0,22.0427,22.5715,21.5922,22.121,2245038.0
2020-03-19 13:00:00,22.62,22.74,21.3,21.31,2519945.0,22.1504,22.2679,20.8578,20.8676,2519945.0
2020-03-19 13:30:00,21.3,22.25,20.8,21.82,4062287.0,20.8578,21.7881,20.3682,21.367,4062287.0
2020-03-19 14:00:00,21.81,22.47,21.6,21.81,3042565.0,21.3572,22.0035,21.1516,21.3572,3042565.0
2020-03-19 14:30:00,21.81,22.28,21.7,22.05,1903101.0,21.3572,21.8174,21.2495,21.5922,1903101.0
2020-03-19 15:00:00,22.02,22.35,21.55,21.64,2284162.0,21.5628,21.886,21.1026,21.1907,2284162.0
2020-03-19 15:30:00,21.63,21.93,21.3,21.5,3744466.0,21.1809,21.4747,20.8578,21.0536,3744466.0
2020-03-20 09:30:00,23.17,23.8,22.5,23.56,6748946.0,22.689,23.3059,22.0329,23.0709,6748946.0
2020-03-20 10:00:00,23.55,23.65,22.87,23.22,4361070.0,23.0611,23.159,22.3952,22.7379,4361070.0
2020-03-20 10:30:00,23.21,26.43,23.21,26.42,6225405.0,22.7281,25.8813,22.7281,25.8715,6225405.0
2020-03-20 11:00:00,26.42,26.85,23.61,24.14,5969907.0,25.8715,26.2926,23.1198,23.6388,5969907.0
2020-03-20 11:30:00,24.14,24.87,23.6,23.62,2660141.0,23.6388,24.3537,23.11,23.1296,2660141.0
2020-03-20 12:00:00,23.6,23.69,21.8,21.96,4158039.0,23.11,23.1982,21.3474,21.5041,4158039.0
2020-03-20 12:30:00,22.01,22.59,21.75,22.05,3475919.0,21.553,22.121,21.2984,21.5922,3475919.0
2020-03-20 13:00:00,22.06,22.65,21.92,22.17,2662177.0,21.602,22.1798,21.4649,21.7097,2662177.0
2020-03-20 13:30:00,22.17,22.27,22.01,22.12,1704484.0,21.7097,21.8076,21.553,21.6608,1704484.0
2020-03-20 14:00:00,22.12,22.32,21.69,21.78,2183434.0,21.6608,21.8566,21.2397,21.3278,2183434.0
2020-03-20 14:30:00,21.78,22.12,21.51,21.57,2257553.0,21.3278,21.6608,21.0634,21.1222,2257553.0
2020-03-20 15:00:00,21.58,21.86,21.28,21.59,2730907.0,21.132,21.4062,20.8382,21.1418,2730907.0
2020-03-20 15:30:00,21.57,21.83,21.26,21.35,3994562.0,21.1222,21.3768,20.8186,20.9067,3994562.0
2020-03-23 09:30:00,22.18,22.46,20.6,21.65,6914377.0,21.7195,21.9937,20.1723,21.2005,6914377.0
2020-03-23 10:00:00,21.66,22.83,21.27,22.09,4324415.0,21.2103,22.356,20.8284,21.6314,4324415.0
2020-03-23 10:30:00,22.14,22.3,21.52,21.74,2443307.0,21.6803,21.837,21.0732,21.2887,2443307.0
2020-03-23 11:00:00,21.73,22.18,21.23,21.27,2362503.0,21.2789,21.7195,20.7892,20.8284,2362503.0
2020-03-23 11:30:00,21.28,21.73,21.17,21.6,2261179.0,20.8382,21.2789,20.7305,21.1516,2261179.0
2020-03-23 12:00:00,21.6,22.23,21.5,21.9,2396892.0,21.1516,21.7685,21.0536,21.4453,2396892.0
2020-03-23 12:30:00,21.91,22.44,21.61,22.2,3243608.0,21.4551,21.9741,21.1614,21.7391,3243608.0
2020-03-23 13:00:00,22.2,22.39,21.93,22.05,2581776.0,21.7391,21.9252,21.4747,21.5922,2581776.0
2020-03-23 13:30:00,22.05,22.71,21.91,22.46,2801300.0,21.5922,22.2385,21.4551,21.9937,2801300.0
2020-03-23 14:00:00,22.48,22.49,21.64,22.18,2243146.0,22.0133,22.0231,21.1907,21.7195,2243146.0
2020-03-23 14:30:00,22.19,22.47,21.9,22.18,1491660.0,21.7293,22.0035,21.4453,21.7195,1491660.0
2020-03-23 15:00:00,22.19,22.32,21.9,22.01,1834990.0,21.7293,21.8566,21.4453,21.553,1834990.0
2020-03-23 15:30:00,22.01,22.55,21.79,22.23,3392257.0,21.553,22.0818,21.3376,21.7685,3392257.0
2020-03-24 09:30:00,26.29,26.31,24.52,25.29,8532126.0,25.7442,25.7638,24.0109,24.765,8532126.0
2020-03-24 10:00:00,25.29,27.25,25.18,27.03,5865861.0,24.765,26.6843,24.6572,26.4688,5865861.0
2020-03-24 10:30:00,27.06,27.25,25.65,25.91,4324994.0,26.4982,26.6843,25.1175,25.3721,4324994.0
2020-03-24 11:00:00,25.93,26.63,25.62,26.46,3344247.0,25.3917,26.0771,25.0881,25.9107,3344247.0
2020-03-24 11:30:00,26.47,27.25,26.41,27.14,3513736.0,25.9205,26.6843,25.8617,26.5765,3513736.0
2020-03-24 12:00:00,27.13,28.98,26.85,28.6,5071087.0,26.5667,28.3783,26.2926,28.0062,5071087.0
2020-03-24 12:30:00,28.55,28.89,27.06,27.09,3857648.0,27.9573,28.2902,26.4982,26.5276,3857648.0
2020-03-24 13:00:00,27.1,27.72,26.11,26.93,5281485.0,26.5374,27.1445,25.5679,26.3709,5281485.0
2020-03-24 13:30:00,26.93,27.31,25.72,26.1,3513944.0,26.3709,26.743,25.186,25.5581,3513944.0
2020-03-24 14:00:00,26.13,26.18,25.29,25.91,2934342.0,25.5875,25.6365,24.765,25.3721,2934342.0
2020-03-24 14:30:00,25.9,26.45,25.57,26.33,2716071.0,25.3623,25.9009,25.0391,25.7834,2716071.0
2020-03-24 15:00:00,26.33,26.44,25.99,26.42,2503002.0,25.7834,25.8911,25.4504,25.8715,2503002.0
2020-03-24 15:30:00,26.42,27.39,26.36,26.89,5785408.0,25.8715,26.8214,25.8127,26.3317,5785408.0
2020-03-25 09:30:00,31.49,31.53,27.5,27.98,12037806.0,30.8362,30.8754,26.9291,27.3991,12037806.0
2020-03-25 10:00:00,27.9,28.61,27.4,28.56,4440572.0,27.3208,28.016,26.8311,27.9671,4440572.0
2020-03-25 10:30:00,28.55,29.85,28.32,29.66,4229236.0,27.9573,29.2303,27.732,29.0442,4229236.0
2020-03-25 11:00:00,29.64,30.73,29.56,30.49,4105032.0,29.0246,30.092,28.9463,29.857,4105032.0
2020-03-25 11:30:00,30.48,30.82,30.27,30.58,2719220.0,29.8472,30.1801,29.6416,29.9451,2719220.0
2020-03-25 12:00:00,30.59,32.49,30.51,32.1,4047023.0,29.9549,31.8155,29.8766,31.4336,4047023.0
2020-03-25 12:30:00,32.08,32.98,31.51,32.14,4461631.0,31.414,32.2953,30.8558,31.4727,4461631.0
2020-03-25 13:00:00,32.11,33.16,31.83,32.91,3718866.0,31.4434,32.4716,31.1692,32.2268,3718866.0
2020-03-25 13:30:00,32.91,33.28,32.34,32.38,3504674.0,32.2268,32.5891,31.6686,31.7078,3504674.0
2020-03-25 14:00:00,32.39,32.53,31.01,31.89,4331919.0,31.7175,31.8546,30.3662,31.2279,4331919.0
2020-03-25 14:30:00,31.89,32.5,31.29,32.28,3143173.0,31.2279,31.8253,30.6404,31.6098,3143173.0
2020-03-25 15:00:00,32.26,32.59,31.73,31.98,3015127.0,31.5902,31.9134,31.0712,31.3161,3015127.0
2020-03-25 15:30:00,31.98,32.25,30.52,31.12,4724198.0,31.3161,31.5805,29.8864,30.4739,4724198.0
2020-03-26 09:30:00,32.61,33.34,31.5,32.72,6770980.0,31.933,32.6478,30.846,32.0407,6770980.0
2020-03-26 10:00:00,32.72,34.7,32.51,34.39,5311115.0,32.0407,33.9796,31.8351,33.676,5311115.0
2020-03-26 10:30:00,34.4,35.21,33.84,34.43,5079085.0,33.6858,34.479,33.1374,33.7152,5079085.0
2020-03-26 11:00:00,34.44,35.08,34.0,35.01,3025965.0,33.725,34.3517,33.2941,34.2832,3025965.0
2020-03-26 11:30:00,35.0,35.86,34.83,35.33,3368439.0,34.2734,35.1155,34.1069,34.5965,3368439.0
2020-03-26 12:00:00,35.31,35.89,35.02,35.26,2909062.0,34.5769,35.1449,34.2929,34.528,2909062.0
2020-03-26 12:30:00,35.26,35.36,34.27,34.58,2619587.0,34.528,34.6259,33.5585,33.8621,2619587.0
2020-03-26 13:00:00,34.58,34.6,32.85,33.04,3743065.0,33.8621,33.8817,32.168,32.3541,3743065.0
2020-03-26 13:30:00,33.04,33.33,32.0,32.62,4172764.0,32.3541,32.638,31.3356,31.9428,4172764.0
2020-03-26 14:00:00,32.63,33.04,32.07,32.33,2305954.0,31.9526,32.3541,31.4042,31.6588,2305954.0
2020-03-26 14:30:00,32.32,32.93,31.8,31.94,2507497.0,31.649,32.2463,31.1398,31.2769,2507497.0
2020-03-26 15:00:00,31.93,32.08,30.42,30.99,4344959.0,31.2671,31.414,29.7884,30.3466,4344959.0
2020-03-26 15:30:00,30.99,31.92,30.96,31.75,4374748.0,30.3466,31.2573,30.3172,31.0908,4374748.0
2020-03-27 09:30:00,30.75,31.0,29.02,29.89,5811499.0,30.1116,30.3564,28.4175,29.2694,5811499.0
2020-03-27 10:00:00,29.89,30.64,29.57,30.57,2884896.0,29.2694,30.0039,28.9561,29.9353,2884896.0
2020-03-27 10:30:00,30.58,30.63,29.91,29.95,2251232.0,29.9451,29.9941,29.289,29.3282,2251232.0
2020-03-27 11:00:00,29.94,30.49,29.85,30.18,1994799.0,29.3184,29.857,29.2303,29.5534,1994799.0
2020-03-27 11:30:00,30.18,30.18,29.8,29.9,1711895.0,29.5534,29.5534,29.1813,29.2792,1711895.0
2020-03-27 12:00:00,29.9,30.29,29.87,30.04,1355900.0,29.2792,29.6611,29.2499,29.4163,1355900.0
2020-03-27 12:30:00,30.05,30.36,30.01,30.26,1109936.0,29.4261,29.7297,29.387,29.6318,1109936.0
2020-03-27 13:00:00,30.26,30.48,30.14,30.25,1146538.0,29.6318,29.8472,29.5143,29.622,1146538.0
2020-03-27 13:30:00,30.25,31.32,30.24,30.52,3225730.0,29.622,30.6698,29.6122,29.8864,3225730.0
2020-03-27 14:00:00,30.52,30.66,30.17,30.19,1319269.0,29.8864,30.0235,29.5436,29.5632,1319269.0
2020-03-27 14:30:00,30.2,30.32,29.9,30.2,1719710.0,29.573,29.6905,29.2792,29.573,1719710.0
2020-03-27 15:00:00,30.19,30.29,29.84,30.03,2007107.0,29.5632,29.6611,29.2205,29.4065,2007107.0
2020-03-27 15:30:00,30.03,30.09,29.42,29.55,3704118.0,29.4065,29.4653,28.8092,28.9365,3704118.0
2020-03-30 09:30:00,28.32,28.49,26.0,26.94,6827808.0,27.732,27.8985,25.4602,26.3807,6827808.0
2020-03-30 10:00:00,26.93,27.45,26.64,27.2,2336891.0,26.3709,26.8801,26.0869,26.6353,2336891.0
2020-03-30 10:30:00,27.19,28.3,27.1,28.15,2611170.0,26.6255,27.7125,26.5374,27.5656,2611170.0
2020-03-30 11:00:00,28.13,29.29,28.03,28.87,2743873.0,27.546,28.6819,27.4481,28.2706,2743873.0
2020-03-30 11:30:00,28.89,29.0,28.22,28.22,1963239.0,28.2902,28.3979,27.6341,27.6341,1963239.0
2020-03-30 12:00:00,28.23,28.74,28.13,28.5,1336094.0,27.6439,28.1433,27.546,27.9083,1336094.0
2020-03-30 12:30:00,28.5,28.75,28.44,28.6,1067066.0,27.9083,28.1531,27.8496,28.0062,1067066.0
2020-03-30 13:00:00,28.61,28.62,28.33,28.45,878600.0,28.016,28.0258,27.7418,27.8593,878600.0
2020-03-30 13:30:00,28.46,28.58,28.36,28.51,758779.0,27.8691,27.9866,27.7712,27.9181,758779.0
2020-03-30 14:00:00,28.49,28.8,28.37,28.75,1212389.0,27.8985,28.2021,27.781,28.1531,1212389.0
2020-03-30 14:30:00,28.75,28.9,28.61,28.78,1000120.0,28.1531,28.3,28.016,28.1825,1000120.0
2020-03-30 15:00:00,28.78,29.0,28.63,28.71,1436144.0,28.1825,28.3979,28.0356,28.1139,1436144.0
2020-03-30 15:30:00,28.73,28.93,28.62,28.67,1831721.0,28.1335,28.3294,28.0258,28.0748,1831721.0
2020-03-31 09:30:00,29.35,29.46,28.75,29.15,4100566.0,28.7407,28.8484,28.1531,28.5448,4100566.0
2020-03-31 10:00:00,29.14,30.53,29.14,30.1,3728152.0,28.535,29.8962,28.535,29.4751,3728152.0
2020-03-31 10:30:00,30.13,30.33,29.75,29.94,2147478.0,29.5045,29.7003,29.1324,29.3184,2147478.0
2020-03-31 11:00:00,29.94,30.14,29.8,29.95,1206035.0,29.3184,29.5143,29.1813,29.3282,1206035.0
2020-03-31 11:30:00,29.94,30.23,29.88,29.97,917944.0,29.3184,29.6024,29.2597,29.3478,917944.0
2020-03-31 12:00:00,29.96,30.04,29.42,29.6,1461286.0,29.338,29.4163,28.8092,28.9855,1461286.0
2020-03-31 12:30:00,29.6,29.61,29.05,29.07,1100348.0,28.9855,28.9953,28.4469,28.4665,1100348.0
2020-03-31 13:00:00,29.08,29.19,29.0,29.07,1233437.0,28.4763,28.584,28.3979,28.4665,1233437.0
2020-03-31 13:30:00,29.07,29.32,29.02,29.16,734242.0,28.4665,28.7113,28.4175,28.5546,734242.0
2020-03-31 14:00:00,29.16,29.2,29.04,29.1,645105.0,28.5546,28.5938,28.4371,28.4959,645105.0
2020-03-31 14:30:00,29.11,29.34,29.08,29.11,720639.0,28.5056,28.7309,28.4763,28.5056,720639.0
2020-03-31 15:00:00,29.1,29.19,28.7,28.71,1274088.0,28.4959,28.584,28.1042,28.1139,1274088.0
2020-03-31 15:30:00,28.71,28.84,28.42,28.53,2235392.0,28.1139,28.2412,27.83,27.9377,2235392.0
2020-04-01 09:30:00,26.59,26.59,25.2,25.43,11102059.0,26.038,26.038,24.6768,24.902,11102059.0
2020-04-01 10:00:00,25.43,25.65,25.1,25.49,5777314.0,24.902,25.1175,24.5789,24.9608,5777314.0
2020-04-01 10:30:00,25.53,25.68,25.19,25.27,2689478.0,25.0,25.1469,24.667,24.7454,2689478.0
2020-04-01 11:00:00,25.27,25.38,24.8,24.82,5297871.0,24.7454,24.8531,24.2851,24.3047,5297871.0
2020-04-01 11:30:00,24.82,24.95,24.4,24.55,3707615.0,24.3047,24.432,23.8934,24.0403,3707615.0
2020-04-01 12:00:00,24.55,24.56,24.01,24.04,3397563.0,24.0403,24.0501,23.5115,23.5409,3397563.0
2020-04-01 12:30:00,24.04,24.22,23.81,23.98,3804212.0,23.5409,23.7172,23.3157,23.4821,3804212.0
2020-04-01 13:00:00,23.98,24.23,23.91,24.07,2034364.0,23.4821,23.727,23.4136,23.5703,2034364.0
2020-04-01 13:30:00,24.07,24.25,24.0,24.12,1483539.0,23.5703,23.7465,23.5017,23.6192,1483539.0
2020-04-01 14:00:00,24.12,24.17,23.93,24.05,1967100.0,23.6192,23.6682,23.4332,23.5507,1967100.0
2020-04-01 14:30:00,24.04,24.05,23.83,23.83,1728423.0,23.5409,23.5507,23.3353,23.3353,1728423.0
2020-04-01 15:00:00,23.84,24.05,23.69,23.97,2524445.0,23.3451,23.5507,23.1982,23.4724,2524445.0
2020-04-01 15:30:00,23.96,24.19,23.78,23.83,4878536.0,23.4626,23.6878,23.2863,23.3353,4878536.0
2020-04-02 09:30:00,23.92,24.65,23.34,23.78,5743264.0,23.4234,24.1382,22.8554,23.2863,5743264.0
2020-04-02 10:00:00,23.78,24.2,23.61,23.87,2994214.0,23.2863,23.6976,23.1198,23.3744,2994214.0
2020-04-02 10:30:00,23.87,24.33,23.41,23.6,3776514.0,23.3744,23.8249,22.924,23.11,3776514.0
2020-04-02 11:00:00,23.6,23.76,23.26,23.37,2505409.0,23.11,23.2667,22.7771,22.8848,2505409.0
2020-04-02 11:30:00,23.37,23.59,23.3,23.45,1740307.0,22.8848,23.1002,22.8163,22.9632,1740307.0
2020-04-02 12:00:00,23.45,23.83,23.41,23.51,1388877.0,22.9632,23.3353,22.924,23.0219,1388877.0
2020-04-02 12:30:00,23.51,23.73,23.46,23.64,1021196.0,23.0219,23.2373,22.9729,23.1492,1021196.0
2020-04-02 13:00:00,23.63,23.76,23.28,23.29,1299330.0,23.1394,23.2667,22.7967,22.8065,1299330.0
2020-04-02 13:30:00,23.3,23.36,23.07,23.08,1676687.0,22.8163,22.875,22.591,22.6008,1676687.0
2020-04-02 14:00:00,23.07,23.11,22.79,22.89,2856521.0,22.591,22.6302,22.3169,22.4148,2856521.0
2020-04-02 14:30:00,22.89,22.91,22.52,22.9,1892683.0,22.4148,22.4344,22.0525,22.4246,1892683.0
2020-04-02 15:00:00,22.92,22.98,22.61,22.64,2108644.0,22.4442,22.5029,22.1406,22.17,2108644.0
2020-04-02 15:30:00,22.65,22.75,22.51,22.69,3688363.0,22.1798,22.2777,22.0427,22.2189,3688363.0
2020-04-03 09:30:00,23.03,23.65,22.75,23.2,4532412.0,22.5519,23.159,22.2777,22.7183,4532412.0
2020-04-03 10:00:00,23.2,23.38,22.38,22.46,3930198.0,22.7183,22.8946,21.9154,21.9937,3930198.0
2020-04-03 10:30:00,22.46,22.59,22.1,22.44,3178795.0,21.9937,22.121,21.6412,21.9741,3178795.0
2020-04-03 11:00:00,22.44,22.62,22.28,22.48,2154762.0,21.9741,22.1504,21.8174,22.0133,2154762.0
2020-04-03 11:30:00,22.47,22.52,21.81,21.96,3471028.0,22.0035,22.0525,21.3572,21.5041,3471028.0
2020-04-03 12:00:00,21.96,22.08,21.8,21.91,2072646.0,21.5041,21.6216,21.3474,21.4551,2072646.0
2020-04-03 12:30:00,21.9,22.21,21.82,22.17,2110189.0,21.4453,21.7489,21.367,21.7097,2110189.0
2020-04-03 13:00:00,22.17,22.2,21.85,21.92,2458308.0,21.7097,21.7391,21.3964,21.4649,2458308.0
2020-04-03 13:30:00,21.91,22.01,21.75,21.95,2079346.0,21.4551,21.553,21.2984,21.4943,2079346.0
2020-04-03 14:00:00,21.97,22.23,21.87,22.2,2262244.0,21.5139,21.7685,21.416,21.7391,2262244.0
2020-04-03 14:30:00,22.2,22.33,22.0,22.29,3077330.0,21.7391,21.8664,21.5433,21.8272,3077330.0
2020-04-03 15:00:00,22.29,22.4,22.05,22.29,3388661.0,21.8272,21.935,21.5922,21.8272,3388661.0
2020-04-03 15:30:00,22.28,22.52,22.2,22.48,4781119.0,21.8174,22.0525,21.7391,22.0133,4781119.0
2020-04-06 09:30:00,22.31,22.4,20.76,21.78,17115763.0,21.8468,21.935,20.329,21.3278,17115763.0
2020-04-06 10:00:00,21.77,23.5,21.63,22.74,12504945.0,21.318,23.0121,21.1809,22.2679,12504945.0
2020-04-06 10:30:00,22.75,22.93,21.84,22.05,9192051.0,22.2777,22.4539,21.3866,21.5922,9192051.0
2020-04-06 11:00:00,22.06,22.3,21.75,22.27,5340438.0,21.602,21.837,21.2984,21.8076,5340438.0
2020-04-06 11:30:00,22.27,22.69,21.97,22.43,5630532.0,21.8076,22.2189,21.5139,21.9643,5630532.0
2020-04-06 12:00:00,22.45,23.12,22.4,22.7,6078241.0,21.9839,22.64,21.935,22.2287,6078241.0
2020-04-06 12:30:00,22.69,22.71,22.11,22.29,5059393.0,22.2189,22.2385,21.651,21.8272,5059393.0
2020-04-06 13:00:00,22.29,22.78,22.25,22.58,4281618.0,21.8272,22.3071,21.7881,22.1112,4281618.0
2020-04-06 13:30:00,22.58,22.61,22.35,22.39,3521195.0,22.1112,22.1406,21.886,21.9252,3521195.0
2020-04-06 14:00:00,22.38,22.39,22.06,22.3,3375266.0,21.9154,21.9252,21.602,21.837,3375266.0
2020-04-06 14:30:00,22.29,22.45,22.17,22.29,2553185.0,21.8272,21.9839,21.7097,21.8272,2553185.0
2020-04-06 15:00:00,22.28,22.38,22.1,22.28,3349556.0,21.8174,21.9154,21.6412,21.8174,3349556.0
2020-04-06 15:30:00,22.29,22.39,22.17,22.31,5413767.0,21.8272,21.9252,21.7097,21.8468,5413767.0
2020-04-07 09:30:00,25.21,25.85,24.43,25.5,16613031.0,24.6866,25.3133,23.9228,24.9706,16613031.0
2020-04-07 10:00:00,25.49,25.51,23.43,23.82,12655263.0,24.9608,24.9804,22.9436,23.3255,12655263.0
2020-04-07 10:30:00,23.82,24.34,22.67,23.34,9079627.0,23.3255,23.8347,22.1993,22.8554,9079627.0
2020-04-07 11:00:00,23.34,23.71,23.14,23.49,5282623.0,22.8554,23.2178,22.6596,23.0023,5282623.0
2020-04-07 11:30:00,23.49,23.99,23.34,23.58,5188121.0,23.0023,23.4919,22.8554,23.0905,5188121.0
2020-04-07 12:00:00,23.58,23.99,23.57,23.9,4077768.0,23.0905,23.4919,23.0807,23.4038,4077768.0
2020-04-07 12:30:00,23.91,24.02,23.78,23.89,3485665.0,23.4136,23.5213,23.2863,23.394,3485665.0
2020-04-07 13:00:00,23.89,23.9,23.16,23.41,4203551.0,23.394,23.4038,22.6792,22.924,4203551.0
2020-04-07 13:30:00,23.41,23.48,22.91,23.08,3479501.0,22.924,22.9925,22.4344,22.6008,3479501.0
2020-04-07 14:00:00,23.08,23.09,22.35,22.64,5171586.0,22.6008,22.6106,21.886,22.17,5171586.0
2020-04-07 14:30:00,22.64,22.79,21.9,22.21,5264535.0,22.17,22.3169,21.4453,21.7489,5264535.0
2020-04-07 15:00:00,22.22,22.65,21.9,22.01,5714683.0,21.7587,22.1798,21.4453,21.553,5714683.0
2020-04-07 15:30:00,22.01,22.54,21.97,22.25,7328587.0,21.553,22.072,21.5139,21.7881,7328587.0
2020-04-08 09:30:00,23.1,23.25,22.58,22.72,8470961.0,22.6204,22.7673,22.1112,22.2483,8470961.0
2020-04-08 10:00:00,22.71,23.2,22.53,23.07,5852781.0,22.2385,22.7183,22.0623,22.591,5852781.0
2020-04-08 10:30:00,23.07,23.13,22.66,23.01,5319594.0,22.591,22.6498,22.1896,22.5323,5319594.0
2020-04-08 11:00:00,23.01,23.05,22.81,22.92,4533656.0,22.5323,22.5715,22.3364,22.4442,4533656.0
2020-04-08 11:30:00,22.92,23.08,22.7,22.8,5074287.0,22.4442,22.6008,22.2287,22.3266,5074287.0
2020-04-08 12:00:00,22.79,23.0,22.63,22.9,3858796.0,22.3169,22.5225,22.1602,22.4246,3858796.0
2020-04-08 12:30:00,22.91,23.15,22.83,22.98,3291276.0,22.4344,22.6694,22.356,22.5029,3291276.0
2020-04-08 13:00:00,22.98,23.18,22.89,23.08,3059466.0,22.5029,22.6988,22.4148,22.6008,3059466.0
2020-04-08 13:30:00,23.07,23.22,22.91,23.02,2915587.0,22.591,22.7379,22.4344,22.5421,2915587.0
2020-04-08 14:00:00,23.03,23.46,23.0,23.39,3336314.0,22.5519,22.9729,22.5225,22.9044,3336314.0
2020-04-08 14:30:00,23.39,23.59,23.3,23.39,4102570.0,22.9044,23.1002,22.8163,22.9044,4102570.0
2020-04-08 15:00:00,23.39,23.64,23.0,23.09,4980454.0,22.9044,23.1492,22.5225,22.6106,4980454.0
2020-04-08 15:30:00,23.1,23.27,23.0,23.24,5072578.0,22.6204,22.7869,22.5225,22.7575,5072578.0
2020-04-09 09:30:00,25.38,25.44,24.25,25.41,15058690.0,24.8531,24.9118,23.7465,24.8825,15058690.0
2020-04-09 10:00:00,25.42,25.53,23.8,24.53,13971058.0,24.8923,25.0,23.3059,24.0207,13971058.0
2020-04-09 10:30:00,24.53,24.94,24.3,24.71,7030968.0,24.0207,24.4222,23.7955,24.197,7030968.0
2020-04-09 11:00:00,24.7,24.74,24.3,24.7,4431950.0,24.1872,24.2264,23.7955,24.1872,4431950.0
2020-04-09 11:30:00,24.7,24.72,24.5,24.7,3031346.0,24.1872,24.2068,23.9914,24.1872,3031346.0
2020-04-09 12:00:00,24.7,25.08,24.66,24.7,4807342.0,24.1872,24.5593,24.148,24.1872,4807342.0
2020-04-09 12:30:00,24.7,25.07,24.67,24.94,2549357.0,24.1872,24.5495,24.1578,24.4222,2549357.0
2020-04-09 13:00:00,24.95,25.08,24.8,25.06,3036788.0,24.432,24.5593,24.2851,24.5397,3036788.0
2020-04-09 13:30:00,25.07,25.18,24.7,24.93,3818736.0,24.5495,24.6572,24.1872,24.4124,3818736.0
2020-04-09 14:00:00,24.93,24.93,24.08,24.2,5284340.0,24.4124,24.4124,23.5801,23.6976,5284340.0
2020-04-09 14:30:00,24.21,24.37,23.35,23.73,5870981.0,23.7074,23.8641,22.8652,23.2373,5870981.0
2020-04-09 15:00:00,23.73,24.19,23.57,24.09,5489549.0,23.2373,23.6878,23.0807,23.5899,5489549.0
2020-04-09 15:30:00,24.09,24.49,23.96,24.39,6324608.0,23.5899,23.9816,23.4626,23.8836,6324608.0
2020-04-13 09:30:00,24.98,25.06,22.08,22.59,17697281.0,24.4614,24.5397,21.6216,22.121,17697281.0
2020-04-13 10:00:00,22.59,23.03,22.5,22.87,7917907.0,22.121,22.5519,22.0329,22.3952,7917907.0
2020-04-13 10:30:00,22.87,22.88,22.3,22.45,5838161.0,22.3952,22.405,21.837,21.9839,5838161.0
2020-04-13 11:00:00,22.43,22.82,22.32,22.73,4528939.0,21.9643,22.3462,21.8566,22.2581,4528939.0
2020-04-13 11:30:00,22.73,22.91,22.51,22.84,3693226.0,22.2581,22.4344,22.0427,22.3658,3693226.0
2020-04-13 12:00:00,22.84,23.18,22.75,22.76,4953481.0,22.3658,22.6988,22.2777,22.2875,4953481.0
2020-04-13 12:30:00,22.77,22.95,22.63,22.8,2927294.0,22.2973,22.4735,22.1602,22.3266,2927294.0
2020-04-13 13:00:00,22.8,22.95,22.68,22.82,2393767.0,22.3266,22.4735,22.2091,22.3462,2393767.0
2020-04-13 13:30:00,22.82,23.14,22.8,23.07,2341643.0,22.3462,22.6596,22.3266,22.591,2341643.0
2020-04-13 14:00:00,23.08,23.36,23.02,23.25,2921290.0,22.6008,22.875,22.5421,22.7673,2921290.0
2020-04-13 14:30:00,23.26,23.29,22.75,22.94,3491611.0,22.7771,22.8065,22.2777,22.4637,3491611.0
2020-04-13 15:00:00,22.95,23.12,22.68,23.11,3832423.0,22.4735,22.64,22.2091,22.6302,3832423.0
2020-04-13 15:30:00,23.11,23.27,23.04,23.25,4638199.0,22.6302,22.7869,22.5617,22.7673,4638199.0
2020-04-14 09:30:00,23.99,25.29,23.83,24.98,11875985.0,23.4919,24.765,23.3353,24.4614,11875985.0
2020-04-14 10:00:00,24.99,25.1,24.74,24.93,5543050.0,24.4712,24.5789,24.2264,24.4124,5543050.0
2020-04-14 10:30:00,24.93,24.97,24.52,24.55,4886836.0,24.4124,24.4516,24.0109,24.0403,4886836.0
2020-04-14 11:00:00,24.55,24.67,24.11,24.46,4642850.0,24.0403,24.1578,23.6094,23.9522,4642850.0
2020-04-14 11:30:00,24.47,24.85,24.41,24.73,2956204.0,23.962,24.3341,23.9032,24.2166,2956204.0
2020-04-14 12:00:00,24.73,24.9,24.71,24.83,2518271.0,24.2166,24.383,24.197,24.3145,2518271.0
2020-04-14 12:30:00,24.83,24.92,24.68,24.88,2109499.0,24.3145,24.4026,24.1676,24.3635,2109499.0
2020-04-14 13:00:00,24.89,24.91,24.73,24.8,1666309.0,24.3733,24.3928,24.2166,24.2851,1666309.0
2020-04-14 13:30:00,24.8,24.85,24.59,24.73,2067143.0,24.2851,24.3341,24.0795,24.2166,2067143.0
2020-04-14 14:00:00,24.74,24.76,24.58,24.68,1896896.0,24.2264,24.246,24.0697,24.1676,1896896.0
2020-04-14 14:30:00,24.68,24.73,24.58,24.64,1927232.0,24.1676,24.2166,24.0697,24.1284,1927232.0
2020-04-14 15:00:00,24.64,24.66,24.39,24.5,2587581.0,24.1284,24.148,23.8836,23.9914,2587581.0
2020-04-14 15:30:00,24.49,24.6,24.45,24.55,3995198.0,23.9816,24.0893,23.9424,24.0403,3995198.0
2020-04-15 09:30:00,24.91,25.5,23.89,24.21,17185343.0,24.3928,24.9706,23.394,23.7074,17185343.0
2020-04-15 10:00:00,24.2,24.52,24.04,24.24,6196283.0,23.6976,24.0109,23.5409,23.7367,6196283.0
2020-04-15 10:30:00,24.23,24.25,23.36,23.37,7906563.0,23.727,23.7465,22.875,22.8848,7906563.0
2020-04-15 11:00:00,23.37,23.79,23.31,23.49,5888545.0,22.8848,23.2961,22.8261,23.0023,5888545.0
2020-04-15 11:30:00,23.49,23.63,23.34,23.47,4111776.0,23.0023,23.1394,22.8554,22.9827,4111776.0
2020-04-15 12:00:00,23.46,23.84,23.44,23.75,3942079.0,22.9729,23.3451,22.9534,23.2569,3942079.0
2020-04-15 12:30:00,23.74,24.23,23.73,24.03,4884959.0,23.2471,23.727,23.2373,23.5311,4884959.0
2020-04-15 13:00:00,24.03,24.54,23.86,23.96,6565560.0,23.5311,24.0305,23.3646,23.4626,6565560.0
2020-04-15 13:30:00,23.95,24.14,23.78,24.04,3716738.0,23.4528,23.6388,23.2863,23.5409,3716738.0
2020-04-15 14:00:00,24.03,24.24,23.85,24.17,4311713.0,23.5311,23.7367,23.3548,23.6682,4311713.0
2020-04-15 14:30:00,24.18,24.35,24.06,24.28,4283960.0,23.678,23.8445,23.5605,23.7759,4283960.0
2020-04-15 15:00:00,24.27,24.32,24.03,24.13,3127634.0,23.7661,23.8151,23.5311,23.629,3127634.0
2020-04-15 15:30:00,24.13,24.4,24.01,24.34,5415756.0,23.629,23.8934,23.5115,23.8347,5415756.0
2020-04-16 09:30:00,23.76,23.8,22.76,22.89,9372694.0,23.2667,23.3059,22.2875,22.4148,9372694.0
2020-04-16 10:00:00,22.88,23.09,22.63,22.94,6033623.0,22.405,22.6106,22.1602,22.4637,6033623.0
2020-04-16 10:30:00,22.94,23.07,22.64,22.92,4505476.0,22.4637,22.591,22.17,22.4442,4505476.0
2020-04-16 11:00:00,22.92,23.16,22.91,22.96,3047101.0,22.4442,22.6792,22.4344,22.4833,3047101.0
2020-04-16 11:30:00,22.96,23.07,22.82,23.06,2929235.0,22.4833,22.591,22.3462,22.5812,2929235.0
2020-04-16 12:00:00,23.06,23.15,22.8,22.85,2695115.0,22.5812,22.6694,22.3266,22.3756,2695115.0
2020-04-16 12:30:00,22.85,22.94,22.63,22.91,4487184.0,22.3756,22.4637,22.1602,22.4344,4487184.0
2020-04-16 13:00:00,22.9,23.05,22.82,22.91,2344296.0,22.4246,22.5715,22.3462,22.4344,2344296.0
2020-04-16 13:30:00,22.9,22.93,22.71,22.74,1965808.0,22.4246,22.4539,22.2385,22.2679,1965808.0
2020-04-16 14:00:00,22.74,22.96,22.7,22.92,2083755.0,22.2679,22.4833,22.2287,22.4442,2083755.0
2020-04-16 14:30:00,22.92,22.96,22.72,22.83,2005606.0,22.4442,22.4833,22.2483,22.356,2005606.0
2020-04-16 15:00:00,22.83,22.89,22.75,22.87,1969140.0,22.356,22.4148,22.2777,22.3952,1969140.0
2020-04-16 15:30:00,22.87,22.96,22.71,22.77,4423011.0,22.3952,22.4833,22.2385,22.2973,4423011.0
2020-04-17 09:30:00,24.15,24.21,23.59,24.21,9881777.0,23.6486,23.7074,23.1002,23.7074,9881777.0
2020-04-17 10:00:00,24.21,24.29,23.78,23.88,5006247.0,23.7074,23.7857,23.2863,23.3842,5006247.0
2020-04-17 10:30:00,23.87,24.03,23.77,23.98,2436024.0,23.3744,23.5311,23.2765,23.4821,2436024.0
2020-04-17 11:00:00,23.98,24.15,23.95,24.1,3041011.0,23.4821,23.6486,23.4528,23.5997,3041011.0
2020-04-17 11:30:00,24.1,24.19,23.91,24.05,2452397.0,23.5997,23.6878,23.4136,23.5507,2452397.0
2020-04-17 12:00:00,24.04,24.14,23.97,24.04,1647153.0,23.5409,23.6388,23.4724,23.5409,1647153.0
2020-04-17 12:30:00,24.04,24.27,24.02,24.24,2635944.0,23.5409,23.7661,23.5213,23.7367,2635944.0
2020-04-17 13:00:00,24.23,24.61,24.22,24.43,4121519.0,23.727,24.0991,23.7172,23.9228,4121519.0
2020-04-17 13:30:00,24.43,24.59,24.18,24.24,3164791.0,23.9228,24.0795,23.678,23.7367,3164791.0
2020-04-17 14:00:00,24.24,24.25,23.97,24.04,2551431.0,23.7367,23.7465,23.4724,23.5409,2551431.0
2020-04-17 14:30:00,24.04,24.19,24.0,24.15,2251616.0,23.5409,23.6878,23.5017,23.6486,2251616.0
2020-04-17 15:00:00,24.16,24.36,24.1,24.13,2637374.0,23.6584,23.8543,23.5997,23.629,2637374.0
2020-04-17 15:30:00,24.12,24.28,24.1,24.28,4060952.0,23.6192,23.7759,23.5997,23.7759,4060952.0
2020-04-20 09:30:00,23.36,23.94,22.91,23.71,8044775.0,22.875,23.443,22.4344,23.2178,8044775.0
2020-04-20 10:00:00,23.71,24.08,23.64,23.79,4219286.0,23.2178,23.5801,23.1492,23.2961,4219286.0
2020-04-20 10:30:00,23.78,24.04,23.72,23.93,2622269.0,23.2863,23.5409,23.2275,23.4332,2622269.0
2020-04-20 11:00:00,23.93,24.03,23.77,24.01,2373974.0,23.4332,23.5311,23.2765,23.5115,2373974.0
2020-04-20 11:30:00,24.0,24.12,23.94,24.05,1844345.0,23.5017,23.6192,23.443,23.5507,1844345.0
2020-04-20 12:00:00,24.06,24.08,23.9,23.91,1549654.0,23.5605,23.5801,23.4038,23.4136,1549654.0
2020-04-20 12:30:00,23.91,24.05,23.84,23.85,1535435.0,23.4136,23.5507,23.3451,23.3548,1535435.0
2020-04-20 13:00:00,23.85,23.86,23.71,23.86,2093146.0,23.3548,23.3646,23.2178,23.3646,2093146.0
2020-04-20 13:30:00,23.85,23.88,23.75,23.76,1697324.0,23.3548,23.3842,23.2569,23.2667,1697324.0
2020-04-20 14:00:00,23.76,23.84,23.4,23.42,2861584.0,23.2667,23.3451,22.9142,22.9338,2861584.0
2020-04-20 14:30:00,23.42,23.63,23.31,23.33,2736551.0,22.9338,23.1394,22.8261,22.8456,2736551.0
2020-04-20 15:00:00,23.33,23.64,23.28,23.63,2131991.0,22.8456,23.1492,22.7967,23.1394,2131991.0
2020-04-20 15:30:00,23.63,23.69,23.54,23.64,3033571.0,23.1394,23.1982,23.0513,23.1492,3033571.0
2020-04-21 09:30:00,23.02,23.77,22.92,23.68,5752485.0,22.5421,23.2765,22.4442,23.1884,5752485.0
2020-04-21 10:00:00,23.68,23.69,23.34,23.46,3366063.0,23.1884,23.1982,22.8554,22.9729,3366063.0
2020-04-21 10:30:00,23.46,23.54,23.05,23.08,3253880.0,22.9729,23.0513,22.5715,22.6008,3253880.0
2020-04-21 11:00:00,23.07,23.22,22.93,23.02,3136706.0,22.591,22.7379,22.4539,22.5421,3136706.0
2020-04-21 11:30:00,23.01,23.11,22.92,22.98,2032086.0,22.5323,22.6302,22.4442,22.5029,2032086.0
2020-04-21 12:00:00,22.98,22.98,22.81,22.9,2250320.0,22.5029,22.5029,22.3364,22.4246,2250320.0
2020-04-21 12:30:00,22.89,23.04,22.8,23.03,2007862.0,22.4148,22.5617,22.3266,22.5519,2007862.0
2020-04-21 13:00:00,23.03,23.07,22.8,22.92,1668242.0,22.5519,22.591,22.3266,22.4442,1668242.0
2020-04-21 13:30:00,22.92,23.01,22.8,22.84,1801355.0,22.4442,22.5323,22.3266,22.3658,1801355.0
2020-04-21 14:00:00,22.84,22.99,22.8,22.95,1868290.0,22.3658,22.5127,22.3266,22.4735,1868290.0
2020-04-21 14:30:00,22.95,22.97,22.87,22.91,1230938.0,22.4735,22.4931,22.3952,22.4344,1230938.0
2020-04-21 15:00:00,22.91,23.17,22.89,23.02,2190984.0,22.4344,22.689,22.4148,22.5421,2190984.0
2020-04-21 15:30:00,23.03,23.11,22.94,23.04,3357892.0,22.5519,22.6302,22.4637,22.5617,3357892.0
2020-04-22 09:30:00,23.88,23.94,23.25,23.48,7109870.0,23.3842,23.443,22.7673,22.9925,7109870.0
2020-04-22 10:00:00,23.49,23.59,22.66,22.68,8035972.0,23.0023,23.1002,22.1896,22.2091,8035972.0
2020-04-22 10:30:00,22.68,23.1,22.65,22.8,4575924.0,22.2091,22.6204,22.1798,22.3266,4575924.0
2020-04-22 11:00:00,22.8,22.81,22.51,22.54,3630110.0,22.3266,22.3364,22.0427,22.072,3630110.0
2020-04-22 11:30:00,22.54,22.86,22.5,22.79,3404296.0,22.072,22.3854,22.0329,22.3169,3404296.0
2020-04-22 12:00:00,22.79,22.89,22.6,22.62,2188997.0,22.3169,22.4148,22.1308,22.1504,2188997.0
2020-04-22 12:30:00,22.62,22.63,22.07,22.21,5471758.0,22.1504,22.1602,21.6118,21.7489,5471758.0
2020-04-22 13:00:00,22.21,22.25,22.02,22.07,4258646.0,21.7489,21.7881,21.5628,21.6118,4258646.0
2020-04-22 13:30:00,22.07,22.11,21.63,21.95,7417338.0,21.6118,21.651,21.1809,21.4943,7417338.0
2020-04-22 14:00:00,21.95,22.45,21.93,22.43,4240808.0,21.4943,21.9839,21.4747,21.9643,4240808.0
2020-04-22 14:30:00,22.43,22.49,22.17,22.27,3454379.0,21.9643,22.0231,21.7097,21.8076,3454379.0
2020-04-22 15:00:00,22.28,22.74,22.27,22.64,4166844.0,21.8174,22.2679,21.8076,22.17,4166844.0
2020-04-22 15:30:00,22.64,22.64,22.45,22.45,4304172.0,22.17,22.17,21.9839,21.9839,4304172.0
2020-04-23 09:30:00,22.65,22.96,22.47,22.74,6912085.0,22.1798,22.4833,22.0035,22.2679,6912085.0
2020-04-23 10:00:00,22.74,22.82,22.55,22.75,3406056.0,22.2679,22.3462,22.0818,22.2777,3406056.0
2020-04-23 10:30:00,22.76,22.88,22.68,22.7,4053181.0,22.2875,22.405,22.2091,22.2287,4053181.0
2020-04-23 11:00:00,22.71,22.76,22.58,22.69,2934498.0,22.2385,22.2875,22.1112,22.2189,2934498.0
2020-04-23 11:30:00,22.69,22.71,22.5,22.68,2548016.0,22.2189,22.2385,22.0329,22.2091,2548016.0
2020-04-23 12:00:00,22.68,22.75,22.53,22.73,2496455.0,22.2091,22.2777,22.0623,22.2581,2496455.0
2020-04-23 12:30:00,22.72,22.83,22.5,22.6,3660103.0,22.2483,22.356,22.0329,22.1308,3660103.0
2020-04-23 13:00:00,22.61,22.75,22.58,22.73,2282412.0,22.1406,22.2777,22.1112,22.2581,2282412.0
2020-04-23 13:30:00,22.73,22.83,22.51,22.55,2286176.0,22.2581,22.356,22.0427,22.0818,2286176.0
2020-04-23 14:00:00,22.55,22.64,22.5,22.58,1678556.0,22.0818,22.17,22.0329,22.1112,1678556.0
2020-04-23 14:30:00,22.58,22.65,22.55,22.57,1898184.0,22.1112,22.1798,22.0818,22.1014,1898184.0
2020-04-23 15:00:00,22.57,22.59,22.47,22.59,2122580.0,22.1014,22.121,22.0035,22.121,2122580.0
2020-04-23 15:30:00,22.58,22.62,22.41,22.48,3080474.0,22.1112,22.1504,21.9447,22.0133,3080474.0
2020-04-24 09:30:00,22.54,22.68,22.2,22.33,4527774.0,22.072,22.2091,21.7391,21.8664,4527774.0
2020-04-24 10:00:00,22.33,22.5,22.07,22.08,3102780.0,21.8664,22.0329,21.6118,21.6216,3102780.0
2020-04-24 10:30:00,22.08,22.23,22.03,22.14,1792838.0,21.6216,21.7685,21.5726,21.6803,1792838.0
2020-04-24 11:00:00,22.14,22.15,21.87,22.11,3262321.0,21.6803,21.6901,21.416,21.651,3262321.0
2020-04-24 11:30:00,22.11,22.16,21.9,21.9,2284316.0,21.651,21.6999,21.4453,21.4453,2284316.0
2020-04-24 12:00:00,21.91,21.96,21.75,21.88,3084851.0,21.4551,21.5041,21.2984,21.4257,3084851.0
2020-04-24 12:30:00,21.88,22.43,21.8,22.23,6171031.0,21.4257,21.9643,21.3474,21.7685,6171031.0
2020-04-24 13:00:00,22.24,22.32,22.03,22.14,2808101.0,21.7783,21.8566,21.5726,21.6803,2808101.0
2020-04-24 13:30:00,22.15,22.33,22.1,22.3,1890528.0,21.6901,21.8664,21.6412,21.837,1890528.0
2020-04-24 14:00:00,22.31,22.5,22.27,22.33,2236507.0,21.8468,22.0329,21.8076,21.8664,2236507.0
2020-04-24 14:30:00,22.33,22.54,22.31,22.46,2005559.0,21.8664,22.072,21.8468,21.9937,2005559.0
2020-04-24 15:00:00,22.46,22.5,22.36,22.4,1674945.0,21.9937,22.0329,21.8958,21.935,1674945.0
2020-04-24 15:30:00,22.41,22.55,22.32,22.41,3246164.0,21.9447,22.0818,21.8566,21.9447,3246164.0
2020-04-27 09:30:00,22.83,22.96,22.47,22.63,5314340.0,22.356,22.4833,22.0035,22.1602,5314340.0
2020-04-27 10:00:00,22.64,22.94,22.6,22.87,3604876.0,22.17,22.4637,22.1308,22.3952,3604876.0
2020-04-27 10:30:00,22.86,23.22,22.83,23.21,4149646.0,22.3854,22.7379,22.356,22.7281,4149646.0
2020-04-27 11:00:00,23.21,23.44,23.17,23.3,3311453.0,22.7281,22.9534,22.689,22.8163,3311453.0
2020-04-27 11:30:00,23.3,23.4,23.11,23.13,3037195.0,22.8163,22.9142,22.6302,22.6498,3037195.0
2020-04-27 12:00:00,23.13,23.14,22.96,23.0,3020318.0,22.6498,22.6596,22.4833,22.5225,3020318.0
2020-04-27 12:30:00,23.0,23.28,22.99,23.28,2832608.0,22.5225,22.7967,22.5127,22.7967,2832608.0
2020-04-27 13:00:00,23.28,23.28,23.05,23.15,1753767.0,22.7967,22.7967,22.5715,22.6694,1753767.0
2020-04-27 13:30:00,23.15,23.22,23.08,23.17,1194696.0,22.6694,22.7379,22.6008,22.689,1194696.0
2020-04-27 14:00:00,23.18,23.24,23.03,23.06,1675720.0,22.6988,22.7575,22.5519,22.5812,1675720.0
2020-04-27 14:30:00,23.06,23.1,22.92,22.97,2142468.0,22.5812,22.6204,22.4442,22.4931,2142468.0
2020-04-27 15:00:00,22.97,23.02,22.62,22.63,4521453.0,22.4931,22.5421,22.1504,22.1602,4521453.0
2020-04-27 15:30:00,22.63,22.67,22.0,22.16,9539621.0,22.1602,22.1993,21.5433,21.6999,9539621.0
2020-04-28 09:30:00,23.0,23.8,22.77,23.36,12050247.0,22.5225,23.3059,22.2973,22.875,12050247.0
2020-04-28 10:00:00,23.36,23.44,22.94,23.3,7761961.0,22.875,22.9534,22.4637,22.8163,7761961.0
2020-04-28 10:30:00,23.3,23.4,22.68,22.75,5900165.0,22.8163,22.9142,22.2091,22.2777,5900165.0
2020-04-28 11:00:00,22.75,23.2,22.65,23.16,4116832.0,22.2777,22.7183,22.1798,22.6792,4116832.0
2020-04-28 11:30:00,23.16,23.28,23.05,23.24,3243876.0,22.6792,22.7967,22.5715,22.7575,3243876.0
2020-04-28 12:00:00,23.25,23.76,23.24,23.59,6228692.0,22.7673,23.2667,22.7575,23.1002,6228692.0
2020-04-28 12:30:00,23.59,23.99,23.55,23.98,3276872.0,23.1002,23.4919,23.0611,23.4821,3276872.0
2020-04-28 13:00:00,23.99,24.08,23.82,24.08,4666635.0,23.4919,23.5801,23.3255,23.5801,4666635.0
2020-04-28 13:30:00,24.07,24.08,23.83,23.94,4026393.0,23.5703,23.5801,23.3353,23.443,4026393.0
2020-04-28 14:00:00,23.94,24.78,23.93,24.62,8298667.0,23.443,24.2655,23.4332,24.1089,8298667.0
2020-04-28 14:30:00,24.62,24.9,24.43,24.46,5935097.0,24.1089,24.383,23.9228,23.9522,5935097.0
2020-04-28 15:00:00,24.46,24.55,24.18,24.38,5126136.0,23.9522,24.0403,23.678,23.8738,5126136.0
2020-04-28 15:30:00,24.38,24.56,24.1,24.34,5993653.0,23.8738,24.0501,23.5997,23.8347,5993653.0
2020-04-29 09:30:00,25.69,26.57,25.5,26.13,13412578.0,25.1566,26.0184,24.9706,25.5875,13412578.0
2020-04-29 10:00:00,26.13,26.91,26.02,26.9,7696053.0,25.5875,26.3513,25.4798,26.3415,7696053.0
2020-04-29 10:30:00,26.9,27.38,26.67,27.37,8628040.0,26.3415,26.8116,26.1163,26.8018,8628040.0
2020-04-29 11:00:00,27.36,27.38,26.88,26.96,6210905.0,26.792,26.8116,26.3219,26.4003,6210905.0
2020-04-29 11:30:00,26.97,26.98,26.58,26.76,4255590.0,26.4101,26.4199,26.0282,26.2044,4255590.0
2020-04-29 12:00:00,26.77,27.17,26.76,27.11,3598202.0,26.2142,26.6059,26.2044,26.5472,3598202.0
2020-04-29 12:30:00,27.11,27.56,27.06,27.41,3738021.0,26.5472,26.9878,26.4982,26.8409,3738021.0
2020-04-29 13:00:00,27.41,27.6,27.27,27.36,4003613.0,26.8409,27.027,26.7038,26.792,4003613.0
2020-04-29 13:30:00,27.37,27.38,26.62,26.71,4971564.0,26.8018,26.8116,26.0673,26.1555,4971564.0
2020-04-29 14:00:00,26.7,27.0,26.51,26.94,4167922.0,26.1457,26.4394,25.9596,26.3807,4167922.0
2020-04-29 14:30:00,26.95,27.22,26.89,27.13,3435754.0,26.3905,26.6549,26.3317,26.5667,3435754.0
2020-04-29 15:00:00,27.14,27.2,26.88,27.04,2883357.0,26.5765,26.6353,26.3219,26.4786,2883357.0
2020-04-29 15:30:00,27.03,27.36,27.03,27.32,4858181.0,26.4688,26.792,26.4688,26.7528,4858181.0
2020-04-30 09:30:00,26.7,27.04,25.69,26.96,12981815.0,26.1457,26.4786,25.1566,26.4003,12981815.0
2020-04-30 10:00:00,26.96,27.23,26.31,26.73,6065933.0,26.4003,26.6647,25.7638,26.1751,6065933.0
2020-04-30 10:30:00,26.73,26.84,26.26,26.28,3825121.0,26.1751,26.2828,25.7148,25.7344,3825121.0
2020-04-30 11:00:00,26.28,26.39,26.05,26.16,3965099.0,25.7344,25.8421,25.5092,25.6169,3965099.0
2020-04-30 11:30:00,26.16,26.32,25.83,25.93,3483666.0,25.6169,25.7736,25.2937,25.3917,3483666.0
2020-04-30 12:00:00,25.93,25.98,25.55,25.9,4707125.0,25.3917,25.4406,25.0196,25.3623,4707125.0
2020-04-30 12:30:00,25.9,26.24,25.72,26.18,3158309.0,25.3623,25.6952,25.186,25.6365,3158309.0
2020-04-30 13:00:00,26.17,26.17,25.81,25.82,2617793.0,25.6267,25.6267,25.2742,25.2839,2617793.0
2020-04-30 13:30:00,25.82,26.05,25.7,25.8,2365600.0,25.2839,25.5092,25.1664,25.2644,2365600.0
2020-04-30 14:00:00,25.8,25.86,25.5,25.71,2453950.0,25.2644,25.3231,24.9706,25.1762,2453950.0
2020-04-30 14:30:00,25.71,25.87,25.64,25.72,2019133.0,25.1762,25.3329,25.1077,25.186,2019133.0
2020-04-30 15:00:00,25.73,25.98,25.72,25.92,2329501.0,25.1958,25.4406,25.186,25.3819,2329501.0
2020-04-30 15:30:00,25.93,26.04,25.87,25.93,4145783.0,25.3917,25.4994,25.3329,25.3917,4145783.0
2020-05-01 09:30:00,24.95,25.4,24.32,24.44,7520715.0,24.432,24.8727,23.8151,23.9326,7520715.0
2020-05-01 10:00:00,24.44,24.67,24.12,24.28,4665625.0,23.9326,24.1578,23.6192,23.7759,4665625.0
2020-05-01 10:30:00,24.29,24.55,24.23,24.37,3118328.0,23.7857,24.0403,23.727,23.8641,3118328.0
2020-05-01 11:00:00,24.37,24.42,24.17,24.21,2192073.0,23.8641,23.913,23.6682,23.7074,2192073.0
2020-05-01 11:30:00,24.21,24.23,23.72,23.99,4344045.0,23.7074,23.727,23.2275,23.4919,4344045.0
2020-05-01 12:00:00,24.0,24.15,23.87,23.96,2603195.0,23.5017,23.6486,23.3744,23.4626,2603195.0
2020-05-01 12:30:00,23.96,23.97,23.78,23.94,2226776.0,23.4626,23.4724,23.2863,23.443,2226776.0
2020-05-01 13:00:00,23.94,24.23,23.93,24.21,2197213.0,23.443,23.727,23.4332,23.7074,2197213.0
2020-05-01 13:30:00,24.22,24.27,23.95,24.04,2380884.0,23.7172,23.7661,23.4528,23.5409,2380884.0
2020-05-01 14:00:00,24.03,24.15,24.0,24.14,1596993.0,23.5311,23.6486,23.5017,23.6388,1596993.0
2020-05-01 14:30:00,24.14,24.38,24.11,24.17,2488026.0,23.6388,23.8738,23.6094,23.6682,2488026.0
2020-05-01 15:00:00,24.17,24.24,24.1,24.13,1637521.0,23.6682,23.7367,23.5997,23.629,1637521.0
2020-05-01 15:30:00,24.14,24.14,24.0,24.13,3030835.0,23.6388,23.6388,23.5017,23.629,3030835.0
2020-05-04 09:30:00,21.19,22.35,20.5,22.05,27087214.0,20.7501,21.886,20.0744,21.5922,27087214.0
2020-05-04 10:00:00,22.05,22.67,22.0,22.17,9747987.0,21.5922,22.1993,21.5433,21.7097,9747987.0
2020-05-04 10:30:00,22.18,22.18,21.71,21.84,7608363.0,21.7195,21.7195,21.2593,21.3866,7608363.0
2020-05-04 11:00:00,21.84,22.14,21.74,21.96,4503846.0,21.3866,21.6803,21.2887,21.5041,4503846.0
2020-05-04 11:30:00,21.96,22.21,21.9,22.01,3207525.0,21.5041,21.7489,21.4453,21.553,3207525.0
2020-05-04 12:00:00,22.01,22.03,21.83,21.91,3391956.0,21.553,21.5726,21.3768,21.4551,3391956.0
2020-05-04 12:30:00,21.91,22.13,21.85,22.09,2799660.0,21.4551,21.6706,21.3964,21.6314,2799660.0
2020-05-04 13:00:00,22.09,22.12,21.9,21.98,2308579.0,21.6314,21.6608,21.4453,21.5237,2308579.0
2020-05-04 13:30:00,21.98,22.04,21.85,21.88,2690727.0,21.5237,21.5824,21.3964,21.4257,2690727.0
2020-05-04 14:00:00,21.89,21.99,21.85,21.94,1882048.0,21.4355,21.5335,21.3964,21.4845,1882048.0
2020-05-04 14:30:00,21.94,22.4,21.9,22.35,3027537.0,21.4845,21.935,21.4453,21.886,3027537.0
2020-05-04 15:00:00,22.36,22.64,22.26,22.46,5637811.0,21.8958,22.17,21.7979,21.9937,5637811.0
2020-05-04 15:30:00,22.47,22.79,22.44,22.6,6543078.0,22.0035,22.3169,21.9741,22.1308,6543078.0
2020-05-05 09:30:00,23.02,23.5,22.8,23.02,7585048.0,22.5421,23.0121,22.3266,22.5421,7585048.0
2020-05-05 10:00:00,23.01,23.08,22.11,22.22,5543622.0,22.5323,22.6008,21.651,21.7587,5543622.0
2020-05-05 10:30:00,22.22,22.4,21.9,22.1,5578370.0,21.7587,21.935,21.4453,21.6412,5578370.0
2020-05-05 11:00:00,22.11,22.3,21.95,22.14,4033604.0,21.651,21.837,21.4943,21.6803,4033604.0
2020-05-05 11:30:00,22.15,22.53,22.14,22.31,3768978.0,21.6901,22.0623,21.6803,21.8468,3768978.0
2020-05-05 12:00:00,22.31,22.31,22.14,22.18,1858693.0,21.8468,21.8468,21.6803,21.7195,1858693.0
2020-05-05 12:30:00,22.19,22.24,22.03,22.08,2381746.0,21.7293,21.7783,21.5726,21.6216,2381746.0
2020-05-05 13:00:00,22.07,22.17,22.05,22.14,1387171.0,21.6118,21.7097,21.5922,21.6803,1387171.0
2020-05-05 13:30:00,22.15,22.17,22.02,22.04,1647777.0,21.6901,21.7097,21.5628,21.5824,1647777.0
2020-05-05 14:00:00,22.04,22.1,22.01,22.05,1336947.0,21.5824,21.6412,21.553,21.5922,1336947.0
2020-05-05 14:30:00,22.05,22.13,21.92,22.04,2642496.0,21.5922,21.6706,21.4649,21.5824,2642496.0
2020-05-05 15:00:00,22.04,22.04,21.65,21.69,3244715.0,21.5824,21.5824,21.2005,21.2397,3244715.0
2020-05-05 15:30:00,21.69,21.84,21.51,21.71,5381212.0,21.2397,21.3866,21.0634,21.2593,5381212.0
2020-05-06 09:30:00,21.76,22.1,21.02,21.2,9400654.0,21.3082,21.6412,20.5836,20.7599,9400654.0
2020-05-06 10:00:00,21.2,21.37,20.94,21.3,5939248.0,20.7599,20.9263,20.5053,20.8578,5939248.0
2020-05-06 10:30:00,21.3,21.47,21.08,21.14,3742931.0,20.8578,21.0243,20.6424,20.7011,3742931.0
2020-05-06 11:00:00,21.13,21.22,20.9,21.0,3918966.0,20.6913,20.7794,20.4661,20.564,3918966.0
2020-05-06 11:30:00,20.99,21.08,20.86,20.92,3324380.0,20.5542,20.6424,20.4269,20.4857,3324380.0
2020-05-06 12:00:00,20.91,20.94,20.75,20.92,3123304.0,20.4759,20.5053,20.3192,20.4857,3123304.0
2020-05-06 12:30:00,20.92,21.19,20.86,21.03,2860552.0,20.4857,20.7501,20.4269,20.5934,2860552.0
2020-05-06 13:00:00,21.04,21.07,20.91,21.04,2243933.0,20.6032,20.6326,20.4759,20.6032,2243933.0
2020-05-06 13:30:00,21.04,21.21,21.03,21.16,1829124.0,20.6032,20.7697,20.5934,20.7207,1829124.0
2020-05-06 14:00:00,21.16,21.16,20.96,20.97,2206782.0,20.7207,20.7207,20.5248,20.5346,2206782.0
2020-05-06 14:30:00,20.97,21.08,20.95,21.05,1747157.0,20.5346,20.6424,20.5151,20.613,1747157.0
2020-05-06 15:00:00,21.04,21.07,20.89,20.95,2252806.0,20.6032,20.6326,20.4563,20.5151,2252806.0
2020-05-06 15:30:00,20.94,21.06,20.81,21.01,5045196.0,20.5053,20.6228,20.378,20.5738,5045196.0
2020-05-07 09:30:00,21.07,21.71,21.02,21.66,6540529.0,20.6326,21.2593,20.5836,21.2103,6540529.0
2020-05-07 10:00:00,21.65,21.95,21.61,21.77,4603158.0,21.2005,21.4943,21.1614,21.318,4603158.0
2020-05-07 10:30:00,21.77,22.23,21.76,21.97,4733270.0,21.318,21.7685,21.3082,21.5139,4733270.0
2020-05-07 11:00:00,21.97,22.09,21.89,22.05,2267730.0,21.5139,21.6314,21.4355,21.5922,2267730.0
2020-05-07 11:30:00,22.05,22.34,22.04,22.32,2555478.0,21.5922,21.8762,21.5824,21.8566,2555478.0
2020-05-07 12:00:00,22.33,22.46,22.16,22.44,3338238.0,21.8664,21.9937,21.6999,21.9741,3338238.0
2020-05-07 12:30:00,22.44,22.5,21.9,22.15,4901196.0,21.9741,22.0329,21.4453,21.6901,4901196.0
2020-05-07 13:00:00,22.14,22.19,21.85,21.96,2549181.0,21.6803,21.7293,21.3964,21.5041,2549181.0
2020-05-07 13:30:00,21.96,22.16,21.94,22.1,1958264.0,21.5041,21.6999,21.4845,21.6412,1958264.0
2020-05-07 14:00:00,22.1,22.12,21.81,21.86,1916513.0,21.6412,21.6608,21.3572,21.4062,1916513.0
2020-05-07 14:30:00,21.87,21.89,21.48,21.52,3367239.0,21.416,21.4355,21.0341,21.0732,3367239.0
2020-05-07 15:00:00,21.51,21.59,21.41,21.57,2349152.0,21.0634,21.1418,20.9655,21.1222,2349152.0
2020-05-07 15:30:00,21.58,21.68,21.42,21.67,3084092.0,21.132,21.2299,20.9753,21.2201,3084092.0
2020-05-08 09:30:00,22.4,22.89,22.05,22.81,7978888.0,21.935,22.4148,21.5922,22.3364,7978888.0
2020-05-08 10:00:00,22.81,22.92,22.36,22.38,4655259.0,22.3364,22.4442,21.8958,21.9154,4655259.0
2020-05-08 10:30:00,22.38,22.53,22.18,22.36,3640067.0,21.9154,22.0623,21.7195,21.8958,3640067.0
2020-05-08 11:00:00,22.36,22.62,22.31,22.54,2505921.0,21.8958,22.1504,21.8468,22.072,2505921.0
2020-05-08 11:30:00,22.54,22.58,22.3,22.39,2123411.0,22.072,22.1112,21.837,21.9252,2123411.0
2020-05-08 12:00:00,22.4,22.47,22.26,22.31,1622233.0,21.935,22.0035,21.7979,21.8468,1622233.0
2020-05-08 12:30:00,22.3,22.44,22.29,22.35,1459182.0,21.837,21.9741,21.8272,21.886,1459182.0
2020-05-08 13:00:00,22.35,22.44,22.29,22.39,1534255.0,21.886,21.9741,21.8272,21.9252,1534255.0
2020-05-08 13:30:00,22.4,22.45,22.31,22.4,1412418.0,21.935,21.9839,21.8468,21.935,1412418.0
2020-05-08 14:00:00,22.4,22.53,22.34,22.44,2032202.0,21.935,22.0623,21.8762,21.9741,2032202.0
2020-05-08 14:30:00,22.44,22.5,22.37,22.45,1309791.0,21.9741,22.0329,21.9056,21.9839,1309791.0
2020-05-08 15:00:00,22.46,22.72,22.45,22.7,2799881.0,21.9937,22.2483,21.9839,22.2287,2799881.0
2020-05-08 15:30:00,22.7,22.74,22.63,22.71,4067043.0,22.2287,22.2679,22.1602,22.2385,4067043.0
2020-05-11 09:30:00,22.1,22.31,21.55,21.79,7109608.0,21.6412,21.8468,21.1026,21.3376,7109608.0
2020-05-11 10:00:00,21.79,21.9,21.58,21.8,3511251.0,21.3376,21.4453,21.132,21.3474,3511251.0
2020-05-11 10:30:00,21.8,21.99,21.73,21.79,2716125.0,21.3474,21.5335,21.2789,21.3376,2716125.0
2020-05-11 11:00:00,21.79,21.93,21.78,21.87,1758687.0,21.3376,21.4747,21.3278,21.416,1758687.0
2020-05-11 11:30:00,21.88,22.21,21.86,22.12,2989786.0,21.4257,21.7489,21.4062,21.6608,2989786.0
2020-05-11 12:00:00,22.12,22.47,22.12,22.35,3626070.0,21.6608,22.0035,21.6608,21.886,3626070.0
2020-05-11 12:30:00,22.35,22.51,22.23,22.3,2480063.0,21.886,22.0427,21.7685,21.837,2480063.0
2020-05-11 13:00:00,22.3,22.38,22.21,22.3,1574938.0,21.837,21.9154,21.7489,21.837,1574938.0
2020-05-11 13:30:00,22.3,22.33,22.12,22.23,1377886.0,21.837,21.8664,21.6608,21.7685,1377886.0
2020-05-11 14:00:00,22.23,22.25,22.06,22.1,1897503.0,21.7685,21.7881,21.602,21.6412,1897503.0
2020-05-11 14:30:00,22.11,22.2,22.06,22.11,1181882.0,21.651,21.7391,21.602,21.651,1181882.0
2020-05-11 15:00:00,22.11,22.15,21.91,21.94,2063686.0,21.651,21.6901,21.4551,21.4845,2063686.0
2020-05-11 15:30:00,21.94,22.05,21.91,22.01,2872922.0,21.4845,21.5922,21.4551,21.553,2872922.0
2020-05-12 09:30:00,22.1,22.4,21.72,21.94,6008195.0,21.6412,21.935,21.2691,21.4845,6008195.0
2020-05-12 10:00:00,21.93,21.97,21.68,21.74,2670694.0,21.4747,21.5139,21.2299,21.2887,2670694.0
2020-05-12 10:30:00,21.74,21.82,21.52,21.6,2972300.0,21.2887,21.367,21.0732,21.1516,2972300.0
2020-05-12 11:00:00,21.6,21.6,21.42,21.57,2867997.0,21.1516,21.1516,20.9753,21.1222,2867997.0
2020-05-12 11:30:00,21.57,21.61,21.3,21.33,2806246.0,21.1222,21.1614,20.8578,20.8872,2806246.0
2020-05-12 12:00:00,21.33,21.41,21.22,21.3,2398661.0,20.8872,20.9655,20.7794,20.8578,2398661.0
2020-05-12 12:30:00,21.3,21.5,21.3,21.39,1682136.0,20.8578,21.0536,20.8578,20.9459,1682136.0
2020-05-12 13:00:00,21.39,21.39,21.18,21.21,2284842.0,20.9459,20.9459,20.7403,20.7697,2284842.0
2020-05-12 13:30:00,21.22,21.34,21.21,21.31,1127301.0,20.7794,20.897,20.7697,20.8676,1127301.0
2020-05-12 14:00:00,21.32,21.33,21.14,21.18,1444196.0,20.8774,20.8872,20.7011,20.7403,1444196.0
2020-05-12 14:30:00,21.18,21.27,21.15,21.21,1298260.0,20.7403,20.8284,20.7109,20.7697,1298260.0
2020-05-12 15:00:00,21.21,21.39,21.18,21.18,1910495.0,20.7697,20.9459,20.7403,20.7403,1910495.0
2020-05-12 15:30:00,21.18,21.2,21.03,21.04,3756573.0,20.7403,20.7599,20.5934,20.6032,3756573.0
2020-05-13 09:30:00,20.97,20.97,20.22,20.27,8196012.0,20.5346,20.5346,19.8002,19.8492,8196012.0
2020-05-13 10:00:00,20.27,20.44,20.03,20.13,4404111.0,19.8492,20.0156,19.6142,19.7121,4404111.0
2020-05-13 10:30:00,20.13,20.26,19.9,19.92,6777100.0,19.7121,19.8394,19.4869,19.5064,6777100.0
2020-05-13 11:00:00,19.92,19.96,19.34,19.55,7870077.0,19.5064,19.5456,18.9385,19.1441,7870077.0
2020-05-13 11:30:00,19.54,19.6,19.11,19.26,6054259.0,19.1343,19.1931,18.7133,18.8601,6054259.0
2020-05-13 12:00:00,19.26,19.41,19.09,19.19,5848063.0,18.8601,19.007,18.6937,18.7916,5848063.0
2020-05-13 12:30:00,19.2,19.52,19.19,19.49,4086107.0,18.8014,19.1147,18.7916,19.0854,4086107.0
2020-05-13 13:00:00,19.49,19.88,19.46,19.71,4558544.0,19.0854,19.4673,19.056,19.3008,4558544.0
2020-05-13 13:30:00,19.71,19.73,19.36,19.44,2443538.0,19.3008,19.3204,18.9581,19.0364,2443538.0
2020-05-13 14:00:00,19.44,19.6,19.27,19.5,2354781.0,19.0364,19.1931,18.8699,19.0952,2354781.0
2020-05-13 14:30:00,19.49,19.73,19.48,19.54,2937756.0,19.0854,19.3204,19.0756,19.1343,2937756.0
2020-05-13 15:00:00,19.54,19.66,19.38,19.4,3591440.0,19.1343,19.2518,18.9776,18.9972,3591440.0
2020-05-13 15:30:00,19.41,19.46,19.3,19.43,5837917.0,19.007,19.056,18.8993,19.0266,5837917.0
2020-05-14 09:30:00,18.8,18.83,17.59,17.63,16977106.0,18.4097,18.4391,17.2248,17.264,16977106.0
2020-05-14 10:00:00,17.63,18.34,17.51,18.24,10207852.0,17.264,17.9592,17.1465,17.8613,10207852.0
2020-05-14 10:30:00,18.24,19.1,18.24,18.84,10173919.0,17.8613,18.7035,17.8613,18.4489,10173919.0
2020-05-14 11:00:00,18.85,19.54,18.84,18.91,9486450.0,18.4587,19.1343,18.4489,18.5174,9486450.0
2020-05-14 11:30:00,18.9,19.1,18.51,18.95,7575793.0,18.5076,18.7035,18.1257,18.5566,7575793.0
2020-05-14 12:00:00,18.95,19.17,18.86,18.92,4030924.0,18.5566,18.772,18.4684,18.5272,4030924.0
2020-05-14 12:30:00,18.93,19.23,18.82,19.19,3297430.0,18.537,18.8308,18.4293,18.7916,3297430.0
2020-05-14 13:00:00,19.19,19.41,19.02,19.36,3307598.0,18.7916,19.007,18.6251,18.9581,3307598.0
2020-05-14 13:30:00,19.36,19.43,19.0,19.0,3286189.0,18.9581,19.0266,18.6055,18.6055,3286189.0
2020-05-14 14:00:00,19.01,19.09,18.86,19.08,2636714.0,18.6153,18.6937,18.4684,18.6839,2636714.0
2020-05-14 14:30:00,19.09,19.18,18.93,19.14,2185188.0,18.6937,18.7818,18.537,18.7426,2185188.0
2020-05-14 15:00:00,19.14,19.36,19.06,19.27,2685274.0,18.7426,18.9581,18.6643,18.8699,2685274.0
2020-05-14 15:30:00,19.27,19.42,19.18,19.38,4601599.0,18.8699,19.0168,18.7818,18.9776,4601599.0
2020-05-15 09:30:00,18.97,19.48,18.62,19.14,8033128.0,18.5762,19.0756,18.2334,18.7426,8033128.0
2020-05-15 10:00:00,19.15,19.55,18.95,19.5,5310200.0,18.7524,19.1441,18.5566,19.0952,5310200.0
2020-05-15 10:30:00,19.5,19.65,19.23,19.31,4475677.0,19.0952,19.242,18.8308,18.9091,4475677.0
2020-05-15 11:00:00,19.31,19.31,19.12,19.19,2962456.0,18.9091,18.9091,18.723,18.7916,2962456.0
2020-05-15 11:30:00,19.19,19.22,19.01,19.06,2623632.0,18.7916,18.821,18.6153,18.6643,2623632.0
2020-05-15 12:00:00,19.05,19.3,19.04,19.19,2388201.0,18.6545,18.8993,18.6447,18.7916,2388201.0
2020-05-15 12:30:00,19.18,19.33,19.15,19.26,1976891.0,18.7818,18.9287,18.7524,18.8601,1976891.0
2020-05-15 13:00:00,19.27,19.31,19.16,19.27,1331558.0,18.8699,18.9091,18.7622,18.8699,1331558.0
2020-05-15 13:30:00,19.27,19.48,19.23,19.44,2009576.0,18.8699,19.0756,18.8308,19.0364,2009576.0
2020-05-15 14:00:00,19.44,19.59,19.42,19.48,2467541.0,19.0364,19.1833,19.0168,19.0756,2467541.0
2020-05-15 14:30:00,19.48,19.5,19.3,19.32,1631745.0,19.0756,19.0952,18.8993,18.9189,1631745.0
2020-05-15 15:00:00,19.32,19.38,19.24,19.29,1452029.0,18.9189,18.9776,18.8406,18.8895,1452029.0
2020-05-15 15:30:00,19.29,19.31,19.1,19.19,3722308.0,18.8895,18.9091,18.7035,18.7916,3722308.0
2020-05-18 09:30:00,20.91,21.39,20.55,21.18,13223074.0,20.4759,20.9459,20.1234,20.7403,13223074.0
2020-05-18 10:00:00,21.19,21.2,20.64,20.76,6260201.0,20.7501,20.7599,20.2115,20.329,6260201.0
2020-05-18 10:30:00,20.77,21.34,20.68,21.1,6430109.0,20.3388,20.897,20.2507,20.6619,6430109.0
2020-05-18 11:00:00,21.1,21.61,21.07,21.53,5771095.0,20.6619,21.1614,20.6326,21.083,5771095.0
2020-05-18 11:30:00,21.53,21.65,21.25,21.46,4629543.0,21.083,21.2005,20.8088,21.0145,4629543.0
2020-05-18 12:00:00,21.46,21.59,21.33,21.48,2915585.0,21.0145,21.1418,20.8872,21.0341,2915585.0
2020-05-18 12:30:00,21.48,21.63,21.41,21.58,2904785.0,21.0341,21.1809,20.9655,21.132,2904785.0
2020-05-18 13:00:00,21.58,21.85,21.56,21.8,4322568.0,21.132,21.3964,21.1124,21.3474,4322568.0
2020-05-18 13:30:00,21.8,21.81,21.66,21.76,2384318.0,21.3474,21.3572,21.2103,21.3082,2384318.0
2020-05-18 14:00:00,21.75,21.79,21.34,21.45,3494771.0,21.2984,21.3376,20.897,21.0047,3494771.0
2020-05-18 14:30:00,21.46,21.69,21.45,21.62,2737919.0,21.0145,21.2397,21.0047,21.1711,2737919.0
2020-05-18 15:00:00,21.61,21.74,21.58,21.7,2502554.0,21.1614,21.2887,21.132,21.2495,2502554.0
2020-05-18 15:30:00,21.7,21.94,21.68,21.85,6003381.0,21.2495,21.4845,21.2299,21.3964,6003381.0
2020-05-19 09:30:00,22.57,22.57,21.32,21.8,11419648.0,22.1014,22.1014,20.8774,21.3474,11419648.0
2020-05-19 10:00:00,21.81,22.08,21.52,21.85,6154726.0,21.3572,21.6216,21.0732,21.3964,6154726.0
2020-05-19 10:30:00,21.85,22.0,21.53,21.99,4472650.0,21.3964,21.5433,21.083,21.5335,4472650.0
2020-05-19 11:00:00,21.98,22.36,21.86,22.26,5436146.0,21.5237,21.8958,21.4062,21.7979,5436146.0
2020-05-19 11:30:00,22.25,22.39,22.16,22.3,3649948.0,21.7881,21.9252,21.6999,21.837,3649948.0
2020-05-19 12:00:00,22.3,22.46,22.07,22.09,3936050.0,21.837,21.9937,21.6118,21.6314,3936050.0
2020-05-19 12:30:00,22.09,22.18,21.92,21.99,2630086.0,21.6314,21.7195,21.4649,21.5335,2630086.0
2020-05-19 13:00:00,21.99,22.09,21.77,22.07,3124936.0,21.5335,21.6314,21.318,21.6118,3124936.0
2020-05-19 13:30:00,22.07,22.32,22.03,22.25,2899846.0,21.6118,21.8566,21.5726,21.7881,2899846.0
2020-05-19 14:00:00,22.24,22.51,22.14,22.34,3804975.0,21.7783,22.0427,21.6803,21.8762,3804975.0
2020-05-19 14:30:00,22.34,22.55,22.09,22.14,4327034.0,21.8762,22.0818,21.6314,21.6803,4327034.0
2020-05-19 15:00:00,22.13,22.45,21.99,22.11,4571685.0,21.6706,21.9839,21.5335,21.651,4571685.0
2020-05-19 15:30:00,22.1,22.11,21.7,21.76,5693758.0,21.6412,21.651,21.2495,21.3082,5693758.0
2020-05-20 09:30:00,22.34,22.71,22.14,22.58,8066179.0,21.8762,22.2385,21.6803,22.1112,8066179.0
2020-05-20 10:00:00,22.58,22.97,22.5,22.91,7042364.0,22.1112,22.4931,22.0329,22.4344,7042364.0
2020-05-20 10:30:00,22.91,23.1,22.88,22.98,5870749.0,22.4344,22.6204,22.405,22.5029,5870749.0
2020-05-20 11:00:00,22.98,22.99,22.55,22.87,5009868.0,22.5029,22.5127,22.0818,22.3952,5009868.0
2020-05-20 11:30:00,22.87,22.87,22.7,22.8,2186001.0,22.3952,22.3952,22.2287,22.3266,2186001.0
2020-05-20 12:00:00,22.8,22.82,22.48,22.69,3116926.0,22.3266,22.3462,22.0133,22.2189,3116926.0
2020-05-20 12:30:00,22.69,22.74,22.55,22.72,2244491.0,22.2189,22.2679,22.0818,22.2483,2244491.0
2020-05-20 13:00:00,22.73,22.73,22.48,22.49,1591572.0,22.2581,22.2581,22.0133,22.0231,1591572.0
2020-05-20 13:30:00,22.5,22.56,22.41,22.55,1332397.0,22.0329,22.0916,21.9447,22.0818,1332397.0
2020-05-20 14:00:00,22.55,22.63,22.46,22.6,1635544.0,22.0818,22.1602,21.9937,22.1308,1635544.0
2020-05-20 14:30:00,22.59,22.85,22.55,22.75,2240940.0,22.121,22.3756,22.0818,22.2777,2240940.0
2020-05-20 15:00:00,22.75,22.76,22.55,22.65,1801768.0,22.2777,22.2875,22.0818,22.1798,1801768.0
2020-05-20 15:30:00,22.64,22.73,22.61,22.71,2960147.0,22.17,22.2581,22.1406,22.2385,2960147.0
2020-05-21 09:30:00,22.77,23.29,22.66,23.13,7381771.0,22.2973,22.8065,22.1896,22.6498,7381771.0
2020-05-21 10:00:00,23.14,23.68,23.05,23.58,6600958.0,22.6596,23.1884,22.5715,23.0905,6600958.0
2020-05-21 10:30:00,23.57,23.59,23.09,23.4,5637189.0,23.0807,23.1002,22.6106,22.9142,5637189.0
2020-05-21 11:00:00,23.39,23.4,22.83,22.99,4661654.0,22.9044,22.9142,22.356,22.5127,4661654.0
2020-05-21 11:30:00,23.0,23.33,22.98,23.27,2488411.0,22.5225,22.8456,22.5029,22.7869,2488411.0
2020-05-21 12:00:00,23.27,23.41,23.21,23.29,2301684.0,22.7869,22.924,22.7281,22.8065,2301684.0
2020-05-21 12:30:00,23.29,23.36,23.17,23.26,1735495.0,22.8065,22.875,22.689,22.7771,1735495.0
2020-05-21 13:00:00,23.26,23.38,23.22,23.36,1599406.0,22.7771,22.8946,22.7379,22.875,1599406.0
2020-05-21 13:30:00,23.36,23.38,23.23,23.26,1720707.0,22.875,22.8946,22.7477,22.7771,1720707.0
2020-05-21 14:00:00,23.25,23.3,23.15,23.17,1650999.0,22.7673,22.8163,22.6694,22.689,1650999.0
2020-05-21 14:30:00,23.18,23.2,23.05,23.15,2003144.0,22.6988,22.7183,22.5715,22.6694,2003144.0
2020-05-21 15:00:00,23.14,23.25,23.09,23.13,1569543.0,22.6596,22.7673,22.6106,22.6498,1569543.0
2020-05-21 15:30:00,23.13,23.18,23.04,23.16,2638308.0,22.6498,22.6988,22.5617,22.6792,2638308.0
2020-05-22 09:30:00,23.24,23.4,22.57,22.68,6740014.0,22.7575,22.9142,22.1014,22.2091,6740014.0
2020-05-22 10:00:00,22.68,22.7,22.23,22.51,5423429.0,22.2091,22.2287,21.7685,22.0427,5423429.0
2020-05-22 10:30:00,22.52,22.66,22.31,22.39,3552704.0,22.0525,22.1896,21.8468,21.9252,3552704.0
2020-05-22 11:00:00,22.39,22.58,22.3,22.36,2419325.0,21.9252,22.1112,21.837,21.8958,2419325.0
2020-05-22 11:30:00,22.36,22.52,22.33,22.46,1652700.0,21.8958,22.0525,21.8664,21.9937,1652700.0
2020-05-22 12:00:00,22.46,22.49,22.36,22.42,1301739.0,21.9937,22.0231,21.8958,21.9545,1301739.0
2020-05-22 12:30:00,22.42,22.52,22.38,22.49,1253616.0,21.9545,22.0525,21.9154,22.0231,1253616.0
2020-05-22 13:00:00,22.48,22.56,22.41,22.54,1264940.0,22.0133,22.0916,21.9447,22.072,1264940.0
2020-05-22 13:30:00,22.53,22.7,22.5,22.66,1446868.0,22.0623,22.2287,22.0329,22.1896,1446868.0
2020-05-22 14:00:00,22.66,22.82,22.64,22.71,2194784.0,22.1896,22.3462,22.17,22.2385,2194784.0
2020-05-22 14:30:00,22.71,22.72,22.62,22.71,1181281.0,22.2385,22.2483,22.1504,22.2385,1181281.0
2020-05-22 15:00:00,22.71,22.78,22.58,22.63,1512878.0,22.2385,22.3071,22.1112,22.1602,1512878.0
2020-05-22 15:30:00,22.64,22.74,22.6,22.68,2567703.0,22.17,22.2679,22.1308,22.2091,2567703.0
2020-05-26 09:30:00,24.47,25.02,24.28,24.8,14571411.0,23.962,24.5006,23.7759,24.2851,14571411.0
2020-05-26 10:00:00,24.8,24.91,24.68,24.82,6327570.0,24.2851,24.3928,24.1676,24.3047,6327570.0
2020-05-26 10:30:00,24.82,25.25,24.76,25.24,6480653.0,24.3047,24.7258,24.246,24.716,6480653.0
2020-05-26 11:00:00,25.24,25.35,24.87,24.93,7553714.0,24.716,24.8237,24.3537,24.4124,7553714.0
2020-05-26 11:30:00,24.92,25.04,24.75,24.93,4759184.0,24.4026,24.5201,24.2362,24.4124,4759184.0
2020-05-26 12:00:00,24.92,25.02,24.81,25.0,2853195.0,24.4026,24.5006,24.2949,24.481,2853195.0
2020-05-26 12:30:00,25.0,25.15,24.99,25.11,2827893.0,24.481,24.6279,24.4712,24.5887,2827893.0
2020-05-26 13:00:00,25.11,25.3,25.04,25.26,2796755.0,24.5887,24.7747,24.5201,24.7356,2796755.0
2020-05-26 13:30:00,25.25,25.45,25.22,25.36,3072944.0,24.7258,24.9216,24.6964,24.8335,3072944.0
2020-05-26 14:00:00,25.36,25.77,25.34,25.71,4268524.0,24.8335,25.235,24.8139,25.1762,4268524.0
2020-05-26 14:30:00,25.71,25.74,25.39,25.6,4494662.0,25.1762,25.2056,24.8629,25.0685,4494662.0
2020-05-26 15:00:00,25.6,25.8,25.52,25.79,3275383.0,25.0685,25.2644,24.9902,25.2546,3275383.0
2020-05-26 15:30:00,25.79,25.87,25.46,25.64,6426940.0,25.2546,25.3329,24.9314,25.1077,6426940.0
2020-05-27 09:30:00,27.67,27.85,26.25,26.55,18957008.0,27.0955,27.2718,25.705,25.9988,18957008.0
2020-05-27 10:00:00,26.54,26.61,25.96,26.25,11188260.0,25.989,26.0575,25.421,25.705,11188260.0
2020-05-27 10:30:00,26.25,26.25,24.73,25.5,12459420.0,25.705,25.705,24.2166,24.9706,12459420.0
2020-05-27 11:00:00,25.5,25.98,25.34,25.9,6921005.0,24.9706,25.4406,24.8139,25.3623,6921005.0
2020-05-27 11:30:00,25.89,26.3,25.84,26.17,5638903.0,25.3525,25.754,25.3035,25.6267,5638903.0
2020-05-27 12:00:00,26.16,26.27,25.96,26.19,3287187.0,25.6169,25.7246,25.421,25.6463,3287187.0
2020-05-27 12:30:00,26.19,26.25,26.03,26.08,2554013.0,25.6463,25.705,25.4896,25.5385,2554013.0
2020-05-27 13:00:00,26.09,26.19,25.93,25.96,2792208.0,25.5483,25.6463,25.3917,25.421,2792208.0
2020-05-27 13:30:00,25.97,25.98,25.79,25.93,3175653.0,25.4308,25.4406,25.2546,25.3917,3175653.0
2020-05-27 14:00:00,25.92,26.17,25.92,26.14,3538629.0,25.3819,25.6267,25.3819,25.5973,3538629.0
2020-05-27 14:30:00,26.14,26.26,25.99,26.03,3307554.0,25.5973,25.7148,25.4504,25.4896,3307554.0
2020-05-27 15:00:00,26.03,26.11,25.91,26.05,2415151.0,25.4896,25.5679,25.3721,25.5092,2415151.0
2020-05-27 15:30:00,26.04,26.37,25.91,26.32,4681187.0,25.4994,25.8225,25.3721,25.7736,4681187.0
2020-05-28 09:30:00,26.28,26.36,24.95,25.76,10785252.0,25.7344,25.8127,24.432,25.2252,10785252.0
2020-05-28 10:00:00,25.76,25.77,25.28,25.46,4172188.0,25.2252,25.235,24.7552,24.9314,4172188.0
2020-05-28 10:30:00,25.47,25.62,25.37,25.51,2887602.0,24.9412,25.0881,24.8433,24.9804,2887602.0
2020-05-28 11:00:00,25.51,25.8,25.35,25.76,3077235.0,24.9804,25.2644,24.8237,25.2252,3077235.0
2020-05-28 11:30:00,25.77,26.08,25.68,25.98,3553396.0,25.235,25.5385,25.1469,25.4406,3553396.0
2020-05-28 12:00:00,25.98,26.18,25.95,26.03,2569288.0,25.4406,25.6365,25.4112,25.4896,2569288.0
2020-05-28 12:30:00,26.03,26.06,25.8,25.88,2890100.0,25.4896,25.519,25.2644,25.3427,2890100.0
2020-05-28 13:00:00,25.87,26.0,25.72,25.96,2757010.0,25.3329,25.4602,25.186,25.421,2757010.0
2020-05-28 13:30:00,25.96,26.09,25.9,26.01,2144874.0,25.421,25.5483,25.3623,25.47,2144874.0
2020-05-28 14:00:00,26.01,26.07,25.87,25.89,1822277.0,25.47,25.5288,25.3329,25.3525,1822277.0
2020-05-28 14:30:00,25.89,25.92,25.65,25.9,3297729.0,25.3525,25.3819,25.1175,25.3623,3297729.0
2020-05-28 15:00:00,25.9,26.03,25.69,25.69,2674749.0,25.3623,25.4896,25.1566,25.1566,2674749.0
2020-05-28 15:30:00,25.69,25.81,25.5,25.65,5624889.0,25.1566,25.2742,24.9706,25.1175,5624889.0
2020-05-29 09:30:00,24.62,25.39,24.37,24.89,9392388.0,24.1089,24.8629,23.8641,24.3733,9392388.0
2020-05-29 10:00:00,24.9,25.35,24.74,25.12,5091139.0,24.383,24.8237,24.2264,24.5985,5091139.0
2020-05-29 10:30:00,25.13,25.18,24.86,24.96,2824748.0,24.6083,24.6572,24.3439,24.4418,2824748.0
2020-05-29 11:00:00,24.96,25.13,24.85,24.87,2670193.0,24.4418,24.6083,24.3341,24.3537,2670193.0
2020-05-29 11:30:00,24.87,25.09,24.83,24.97,1897754.0,24.3537,24.5691,24.3145,24.4516,1897754.0
2020-05-29 12:00:00,24.97,25.01,24.77,24.85,1694722.0,24.4516,24.4908,24.2557,24.3341,1694722.0
2020-05-29 12:30:00,24.85,24.96,24.68,24.9,1963608.0,24.3341,24.4418,24.1676,24.383,1963608.0
2020-05-29 13:00:00,24.9,25.04,24.79,24.95,1580678.0,24.383,24.5201,24.2753,24.432,1580678.0
2020-05-29 13:30:00,24.95,25.01,24.78,24.8,1200560.0,24.432,24.4908,24.2655,24.2851,1200560.0
2020-05-29 14:00:00,24.79,25.14,24.76,25.1,2193146.0,24.2753,24.6181,24.246,24.5789,2193146.0
2020-05-29 14:30:00,25.1,25.31,24.77,25.3,2880375.0,24.5789,24.7845,24.2557,24.7747,2880375.0
2020-05-29 15:00:00,25.3,25.61,25.28,25.3,4031087.0,24.7747,25.0783,24.7552,24.7747,4031087.0
2020-05-29 15:30:00,25.3,25.39,25.01,25.2,5009813.0,24.7747,24.8629,24.4908,24.6768,5009813.0
2020-06-01 09:30:00,25.3,26.36,25.08,26.15,9247505.0,24.7747,25.8127,24.5593,25.6071,9247505.0
2020-06-01 10:00:00,26.15,26.62,26.12,26.48,5902858.0,25.6071,26.0673,25.5777,25.9302,5902858.0
2020-06-01 10:30:00,26.48,26.76,26.36,26.45,4331776.0,25.9302,26.2044,25.8127,25.9009,4331776.0
2020-06-01 11:00:00,26.45,26.47,26.13,26.31,4518182.0,25.9009,25.9205,25.5875,25.7638,4518182.0
2020-06-01 11:30:00,26.31,26.33,26.14,26.2,2100893.0,25.7638,25.7834,25.5973,25.6561,2100893.0
2020-06-01 12:00:00,26.2,26.31,26.11,26.25,1568100.0,25.6561,25.7638,25.5679,25.705,1568100.0
2020-06-01 12:30:00,26.25,26.44,26.24,26.33,1789913.0,25.705,25.8911,25.6952,25.7834,1789913.0
2020-06-01 13:00:00,26.34,26.37,26.2,26.35,1668499.0,25.7932,25.8225,25.6561,25.8029,1668499.0
2020-06-01 13:30:00,26.35,26.37,26.18,26.21,1526534.0,25.8029,25.8225,25.6365,25.6659,1526534.0
2020-06-01 14:00:00,26.21,26.23,25.88,25.89,2433786.0,25.6659,25.6854,25.3427,25.3525,2433786.0
2020-06-01 14:30:00,25.88,26.14,25.86,26.12,2493854.0,25.3427,25.5973,25.3231,25.5777,2493854.0
2020-06-01 15:00:00,26.12,26.14,26.01,26.09,1575945.0,25.5777,25.5973,25.47,25.5483,1575945.0
2020-06-01 15:30:00,26.09,26.22,26.06,26.17,3134321.0,25.5483,25.6756,25.519,25.6267,3134321.0
2020-06-02 09:30:00,26.68,26.98,26.18,26.4,8573189.0,26.1261,26.4199,25.6365,25.8519,8573189.0
2020-06-02 10:00:00,26.4,26.53,26.29,26.49,3606662.0,25.8519,25.9792,25.7442,25.94,3606662.0
2020-06-02 10:30:00,26.49,26.5,25.93,26.3,4477343.0,25.94,25.9498,25.3917,25.754,4477343.0
2020-06-02 11:00:00,26.31,26.34,26.07,26.28,3268765.0,25.7638,25.7932,25.5288,25.7344,3268765.0
2020-06-02 11:30:00,26.27,26.52,26.25,26.42,3174374.0,25.7246,25.9694,25.705,25.8715,3174374.0
2020-06-02 12:00:00,26.43,26.58,26.39,26.57,1971176.0,25.8813,26.0282,25.8421,26.0184,1971176.0
2020-06-02 12:30:00,26.57,26.65,26.48,26.56,1863971.0,26.0184,26.0967,25.9302,26.0086,1863971.0
2020-06-02 13:00:00,26.55,26.63,26.45,26.51,1300139.0,25.9988,26.0771,25.9009,25.9596,1300139.0
2020-06-02 13:30:00,26.51,26.55,26.38,26.43,1557112.0,25.9596,25.9988,25.8323,25.8813,1557112.0
2020-06-02 14:00:00,26.42,26.52,26.36,26.38,2045294.0,25.8715,25.9694,25.8127,25.8323,2045294.0
2020-06-02 14:30:00,26.37,26.49,26.27,26.43,2033578.0,25.8225,25.94,25.7246,25.8813,2033578.0
2020-06-02 15:00:00,26.43,26.48,26.34,26.43,1869383.0,25.8813,25.9302,25.7932,25.8813,1869383.0
2020-06-02 15:30:00,26.43,26.45,26.33,26.41,2676655.0,25.8813,25.9009,25.7834,25.8617,2676655.0
2020-06-03 09:30:00,27.01,27.48,26.7,27.37,9014754.0,26.4492,26.9095,26.1457,26.8018,9014754.0
2020-06-03 10:00:00,27.38,27.75,27.36,27.73,6449294.0,26.8116,27.1739,26.792,27.1543,6449294.0
2020-06-03 10:30:00,27.74,28.0,27.68,27.92,5470783.0,27.1641,27.4187,27.1053,27.3403,5470783.0
2020-06-03 11:00:00,27.92,28.46,27.91,28.35,7668558.0,27.3403,27.8691,27.3306,27.7614,7668558.0
2020-06-03 11:30:00,28.35,28.58,28.04,28.21,5782068.0,27.7614,27.9866,27.4579,27.6243,5782068.0
2020-06-03 12:00:00,28.21,28.23,27.88,28.08,4199171.0,27.6243,27.6439,27.3012,27.497,4199171.0
2020-06-03 12:30:00,28.09,28.23,28.01,28.16,2593161.0,27.5068,27.6439,27.4285,27.5754,2593161.0
2020-06-03 13:00:00,28.17,28.4,28.15,28.22,2647976.0,27.5852,27.8104,27.5656,27.6341,2647976.0
2020-06-03 13:30:00,28.22,28.27,28.08,28.18,2429105.0,27.6341,27.6831,27.497,27.595,2429105.0
2020-06-03 14:00:00,28.19,28.49,28.15,28.49,2749215.0,27.6047,27.8985,27.5656,27.8985,2749215.0
2020-06-03 14:30:00,28.49,28.54,28.32,28.37,2795017.0,27.8985,27.9475,27.732,27.781,2795017.0
2020-06-03 15:00:00,28.37,28.47,28.3,28.44,2461217.0,27.781,27.8789,27.7125,27.8496,2461217.0
2020-06-03 15:30:00,28.44,28.6,28.41,28.47,4844692.0,27.8496,28.0062,27.8202,27.8789,4844692.0
2020-06-04 09:30:00,30.27,30.53,29.22,29.92,17749124.0,29.6416,29.8962,28.6134,29.2988,17749124.0
2020-06-04 10:00:00,29.93,31.4,29.89,31.33,12223029.0,29.3086,30.7481,29.2694,30.6796,12223029.0
2020-06-04 10:30:00,31.32,32.5,31.04,32.32,16122748.0,30.6698,31.8253,30.3956,31.649,16122748.0
2020-06-04 11:00:00,32.31,32.33,30.78,31.37,13380564.0,31.6392,31.6588,30.141,30.7187,13380564.0
2020-06-04 11:30:00,31.35,31.64,31.23,31.4,6859593.0,30.6991,30.9831,30.5816,30.7481,6859593.0
2020-06-04 12:00:00,31.39,32.03,31.39,31.57,6975613.0,30.7383,31.365,30.7383,30.9146,6975613.0
2020-06-04 12:30:00,31.57,31.6,31.09,31.55,5214950.0,30.9146,30.9439,30.4445,30.895,5214950.0
2020-06-04 13:00:00,31.54,31.82,31.34,31.62,3881355.0,30.8852,31.1594,30.6893,30.9635,3881355.0
2020-06-04 13:30:00,31.63,32.14,31.62,31.92,5467893.0,30.9733,31.4727,30.9635,31.2573,5467893.0
2020-06-04 14:00:00,31.91,32.45,31.89,32.42,7283527.0,31.2475,31.7763,31.2279,31.7469,7283527.0
2020-06-04 14:30:00,32.41,32.81,32.05,32.05,9263762.0,31.7371,32.1288,31.3846,31.3846,9263762.0
2020-06-04 15:00:00,32.05,32.34,31.34,31.98,8274580.0,31.3846,31.6686,30.6893,31.3161,8274580.0
2020-06-04 15:30:00,31.97,32.42,31.86,32.38,8809508.0,31.3063,31.7469,31.1985,31.7078,8809508.0
2020-06-05 09:30:00,37.2,37.24,33.6,34.45,30943083.0,36.4277,36.4669,32.9024,33.7348,30943083.0
2020-06-05 10:00:00,34.44,36.13,34.39,35.49,17693019.0,33.725,35.3799,33.676,34.7532,17693019.0
2020-06-05 10:30:00,35.49,35.93,34.82,35.73,9640193.0,34.7532,35.1841,34.0971,34.9882,9640193.0
2020-06-05 11:00:00,35.74,36.16,35.46,36.01,6827453.0,34.998,35.4093,34.7238,35.2624,6827453.0
2020-06-05 11:30:00,36.0,36.02,35.26,35.56,5624534.0,35.2526,35.2722,34.528,34.8217,5624534.0
2020-06-05 12:00:00,35.58,35.67,34.4,35.04,7177497.0,34.8413,34.9294,33.6858,34.3125,7177497.0
2020-06-05 12:30:00,35.04,35.55,34.75,35.49,4209379.0,34.3125,34.8119,34.0285,34.7532,4209379.0
2020-06-05 13:00:00,35.49,35.57,34.96,35.24,3756436.0,34.7532,34.8315,34.2342,34.5084,3756436.0
2020-06-05 13:30:00,35.23,35.25,34.51,34.64,4023122.0,34.4986,34.5182,33.7935,33.9208,4023122.0
2020-06-05 14:00:00,34.64,34.82,33.77,34.22,5362290.0,33.9208,34.0971,33.0689,33.5096,5362290.0
2020-06-05 14:30:00,34.22,34.74,34.12,34.47,5323751.0,33.5096,34.0188,33.4116,33.7544,5323751.0
2020-06-05 15:00:00,34.47,34.67,33.88,34.18,4491249.0,33.7544,33.9502,33.1766,33.4704,4491249.0
2020-06-05 15:30:00,34.17,34.28,33.45,34.15,7438061.0,33.4606,33.5683,32.7555,33.441,7438061.0
2020-06-08 09:30:00,36.63,36.71,35.42,36.61,17457083.0,35.8695,35.9479,34.6846,35.8499,17457083.0
2020-06-08 10:00:00,36.6,36.7,35.88,35.98,7793624.0,35.8401,35.9381,35.1351,35.233,7793624.0
2020-06-08 10:30:00,35.98,36.19,35.38,35.98,7379685.0,35.233,35.4387,34.6455,35.233,7379685.0
2020-06-08 11:00:00,35.98,36.22,35.81,35.9,4426447.0,35.233,35.468,35.0665,35.1547,4426447.0
2020-06-08 11:30:00,35.9,36.1,35.68,35.92,4014649.0,35.1547,35.3505,34.9392,35.1743,4014649.0
2020-06-08 12:00:00,35.91,36.22,35.88,36.05,3080817.0,35.1645,35.468,35.1351,35.3016,3080817.0
2020-06-08 12:30:00,36.04,36.1,35.84,36.1,2294768.0,35.2918,35.3505,35.0959,35.3505,2294768.0
2020-06-08 13:00:00,36.09,36.41,36.06,36.25,3229186.0,35.3407,35.6541,35.3114,35.4974,3229186.0
2020-06-08 13:30:00,36.25,36.27,36.03,36.17,2032585.0,35.4974,35.517,35.282,35.4191,2032585.0
2020-06-08 14:00:00,36.18,36.18,35.86,35.92,2960215.0,35.4289,35.4289,35.1155,35.1743,2960215.0
2020-06-08 14:30:00,35.92,36.32,35.87,36.3,2809244.0,35.1743,35.566,35.1253,35.5464,2809244.0
2020-06-08 15:00:00,36.3,36.57,36.11,36.47,3838941.0,35.5464,35.8108,35.3603,35.7128,3838941.0
2020-06-08 15:30:00,36.47,37.08,36.47,36.97,7261567.0,35.7128,36.3102,35.7128,36.2025,7261567.0
2020-06-09 09:30:00,34.5,34.65,32.65,33.61,13948568.0,33.7837,33.9306,31.9721,32.9122,13948568.0
2020-06-09 10:00:00,33.62,33.99,32.79,33.82,7503953.0,32.922,33.2843,32.1092,33.1179,7503953.0
2020-06-09 10:30:00,33.82,34.73,33.62,34.43,5394366.0,33.1179,34.009,32.922,33.7152,5394366.0
2020-06-09 11:00:00,34.43,34.63,33.97,34.09,3570755.0,33.7152,33.911,33.2647,33.3823,3570755.0
2020-06-09 11:30:00,34.1,34.17,33.8,33.8,3092948.0,33.392,33.4606,33.0983,33.0983,3092948.0
2020-06-09 12:00:00,33.8,34.1,33.69,34.05,2311638.0,33.0983,33.392,32.9906,33.3431,2311638.0
2020-06-09 12:30:00,34.05,34.26,34.04,34.24,1743696.0,33.3431,33.5487,33.3333,33.5291,1743696.0
2020-06-09 13:00:00,34.23,34.3,34.0,34.18,1543194.0,33.5193,33.5879,33.2941,33.4704,1543194.0
2020-06-09 13:30:00,34.19,34.2,33.88,33.99,1586270.0,33.4802,33.49,33.1766,33.2843,1586270.0
2020-06-09 14:00:00,33.98,33.99,33.63,33.7,1943114.0,33.2745,33.2843,32.9318,33.0003,1943114.0
2020-06-09 14:30:00,33.71,34.0,33.59,33.9,2316495.0,33.0101,33.2941,32.8926,33.1962,2316495.0
2020-06-09 15:00:00,33.89,34.23,33.86,34.22,2335303.0,33.1864,33.5193,33.157,33.5096,2335303.0
2020-06-09 15:30:00,34.21,34.22,33.94,34.14,3861662.0,33.4998,33.5096,33.2354,33.4312,3861662.0
2020-06-10 09:30:00,32.24,32.53,30.89,31.26,13894849.0,31.5707,31.8546,30.2487,30.611,13894849.0
2020-06-10 10:00:00,31.26,31.34,29.76,30.23,12729470.0,30.611,30.6893,29.1421,29.6024,12729470.0
2020-06-10 10:30:00,30.23,30.9,30.2,30.84,6502396.0,29.6024,30.2585,29.573,30.1997,6502396.0
2020-06-10 11:00:00,30.83,31.63,30.75,31.53,5605258.0,30.1899,30.9733,30.1116,30.8754,5605258.0
2020-06-10 11:30:00,31.52,32.33,31.52,32.32,6450125.0,30.8656,31.6588,30.8656,31.649,6450125.0
2020-06-10 12:00:00,32.32,32.58,31.82,31.88,5705630.0,31.649,31.9036,31.1594,31.2181,5705630.0
2020-06-10 12:30:00,31.86,31.98,31.48,31.95,3744904.0,31.1985,31.3161,30.8264,31.2867,3744904.0
2020-06-10 13:00:00,31.95,32.06,31.54,31.85,3046679.0,31.2867,31.3944,30.8852,31.1888,3046679.0
2020-06-10 13:30:00,31.84,32.42,31.84,32.32,2864464.0,31.179,31.7469,31.179,31.649,2864464.0
2020-06-10 14:00:00,32.32,32.99,32.05,32.69,5718880.0,31.649,32.3051,31.3846,32.0113,5718880.0
2020-06-10 14:30:00,32.68,32.7,31.36,31.73,5697813.0,32.0015,32.0211,30.7089,31.0712,5697813.0
2020-06-10 15:00:00,31.71,31.99,31.35,31.99,3584663.0,31.0517,31.3259,30.6991,31.3259,3584663.0
2020-06-10 15:30:00,31.99,32.1,31.55,31.63,4969804.0,31.3259,31.4336,30.895,30.9733,4969804.0
2020-06-11 09:30:00,26.65,29.37,26.6,29.22,19701630.0,26.0967,28.7602,26.0478,28.6134,19701630.0
2020-06-11 10:00:00,29.21,29.57,28.78,29.0,9064875.0,28.6036,28.9561,28.1825,28.3979,9064875.0
2020-06-11 10:30:00,29.0,29.16,28.61,28.62,4922821.0,28.3979,28.5546,28.016,28.0258,4922821.0
2020-06-11 11:00:00,28.61,28.88,28.4,28.46,5532580.0,28.016,28.2804,27.8104,27.8691,5532580.0
2020-06-11 11:30:00,28.45,28.58,28.22,28.45,3665113.0,27.8593,27.9866,27.6341,27.8593,3665113.0
2020-06-11 12:00:00,28.44,28.44,27.62,27.87,5065114.0,27.8496,27.8496,27.0466,27.2914,5065114.0
2020-06-11 12:30:00,27.86,28.18,27.72,27.85,3879017.0,27.2816,27.595,27.1445,27.2718,3879017.0
2020-06-11 13:00:00,27.84,28.39,27.83,28.17,3928120.0,27.262,27.8006,27.2522,27.5852,3928120.0
2020-06-11 13:30:00,28.18,28.3,27.92,28.18,2554345.0,27.595,27.7125,27.3403,27.595,2554345.0
2020-06-11 14:00:00,28.17,28.2,27.87,27.93,2130361.0,27.5852,27.6145,27.2914,27.3501,2130361.0
2020-06-11 14:30:00,27.94,27.96,27.25,27.32,3840407.0,27.3599,27.3795,26.6843,26.7528,3840407.0
2020-06-11 15:00:00,27.32,27.42,26.83,27.03,5292253.0,26.7528,26.8507,26.273,26.4688,5292253.0
2020-06-11 15:30:00,27.03,27.36,26.8,27.2,5971986.0,26.4688,26.792,26.2436,26.6353,5971986.0
2020-06-12 09:30:00,29.89,30.74,29.3,30.25,13158996.0,29.2694,30.1018,28.6917,29.622,13158996.0
2020-06-12 10:00:00,30.25,30.74,30.14,30.29,5871278.0,29.622,30.1018,29.5143,29.6611,5871278.0
2020-06-12 10:30:00,30.28,30.34,29.27,29.28,6189914.0,29.6514,29.7101,28.6623,28.6721,6189914.0
2020-06-12 11:00:00,29.29,29.6,28.75,29.04,7032491.0,28.6819,28.9855,28.1531,28.4371,7032491.0
2020-06-12 11:30:00,29.04,29.97,28.99,29.95,3832653.0,28.4371,29.3478,28.3881,29.3282,3832653.0
2020-06-12 12:00:00,29.96,29.99,29.65,29.74,2775692.0,29.338,29.3674,29.0344,29.1226,2775692.0
2020-06-12 12:30:00,29.74,29.88,29.55,29.81,2331008.0,29.1226,29.2597,28.9365,29.1911,2331008.0
2020-06-12 13:00:00,29.81,29.86,29.6,29.76,1910302.0,29.1911,29.2401,28.9855,29.1421,1910302.0
2020-06-12 13:30:00,29.76,29.8,29.08,29.24,3352810.0,29.1421,29.1813,28.4763,28.6329,3352810.0
2020-06-12 14:00:00,29.25,29.68,29.2,29.6,2567158.0,28.6427,29.0638,28.5938,28.9855,2567158.0
2020-06-12 14:30:00,29.6,29.86,29.58,29.85,2799744.0,28.9855,29.2401,28.9659,29.2303,2799744.0
2020-06-12 15:00:00,29.84,30.3,29.84,30.08,4296041.0,29.2205,29.6709,29.2205,29.4555,4296041.0
2020-06-12 15:30:00,30.08,30.49,30.03,30.43,4574890.0,29.4555,29.857,29.4065,29.7982,4574890.0
2020-06-15 09:30:00,28.3,29.28,28.0,28.81,9650524.0,27.7125,28.6721,27.4187,28.2119,9650524.0
2020-06-15 10:00:00,28.81,29.14,28.6,28.75,4043451.0,28.2119,28.535,28.0062,28.1531,4043451.0
2020-06-15 10:30:00,28.74,29.39,28.7,29.38,3979231.0,28.1433,28.7798,28.1042,28.77,3979231.0
2020-06-15 11:00:00,29.38,29.8,29.33,29.4,4836284.0,28.77,29.1813,28.7211,28.7896,4836284.0
2020-06-15 11:30:00,29.41,29.58,29.27,29.49,2738608.0,28.7994,28.9659,28.6623,28.8778,2738608.0
2020-06-15 12:00:00,29.47,30.14,29.42,29.96,3319606.0,28.8582,29.5143,28.8092,29.338,3319606.0
2020-06-15 12:30:00,29.96,30.47,29.85,30.45,3038639.0,29.338,29.8374,29.2303,29.8178,3038639.0
2020-06-15 13:00:00,30.44,30.9,30.26,30.43,4823881.0,29.808,30.2585,29.6318,29.7982,4823881.0
2020-06-15 13:30:00,30.43,30.43,29.85,29.97,3689628.0,29.7982,29.7982,29.2303,29.3478,3689628.0
2020-06-15 14:00:00,29.96,30.67,29.96,30.42,4239751.0,29.338,30.0333,29.338,29.7884,4239751.0
2020-06-15 14:30:00,30.42,30.6,30.24,30.49,2773037.0,29.7884,29.9647,29.6122,29.857,2773037.0
2020-06-15 15:00:00,30.49,30.97,30.46,30.48,3769624.0,29.857,30.327,29.8276,29.8472,3769624.0
2020-06-15 15:30:00,30.48,30.56,30.13,30.46,5304351.0,29.8472,29.9255,29.5045,29.8276,5304351.0
2020-06-16 09:30:00,32.63,33.02,31.62,32.13,11893680.0,31.9526,32.3345,30.9635,31.4629,11893680.0
2020-06-16 10:00:00,32.13,32.47,31.82,32.05,5484069.0,31.4629,31.7959,31.1594,31.3846,5484069.0
2020-06-16 10:30:00,32.06,32.1,30.87,30.94,6644527.0,31.3944,31.4336,30.2291,30.2976,6644527.0
2020-06-16 11:00:00,30.92,31.47,30.61,31.35,5951102.0,30.2781,30.8166,29.9745,30.6991,5951102.0
2020-06-16 11:30:00,31.37,31.58,31.11,31.26,3134604.0,30.7187,30.9244,30.4641,30.611,3134604.0
2020-06-16 12:00:00,31.27,31.45,31.09,31.4,1905015.0,30.6208,30.7971,30.4445,30.7481,1905015.0
2020-06-16 12:30:00,31.41,31.62,31.23,31.4,2246518.0,30.7579,30.9635,30.5816,30.7481,2246518.0
2020-06-16 13:00:00,31.4,31.57,31.34,31.41,1613752.0,30.7481,30.9146,30.6893,30.7579,1613752.0
2020-06-16 13:30:00,31.4,31.45,31.09,31.24,1890060.0,30.7481,30.7971,30.4445,30.5914,1890060.0
2020-06-16 14:00:00,31.24,31.57,31.23,31.42,2291135.0,30.5914,30.9146,30.5816,30.7677,2291135.0
2020-06-16 14:30:00,31.43,31.53,31.31,31.38,1663862.0,30.7775,30.8754,30.66,30.7285,1663862.0
2020-06-16 15:00:00,31.38,31.39,30.96,31.23,2752058.0,30.7285,30.7383,30.3172,30.5816,2752058.0
2020-06-16 15:30:00,31.23,31.41,31.12,31.33,4182829.0,30.5816,30.7579,30.4739,30.6796,4182829.0
2020-06-17 09:30:00,30.84,31.12,30.16,30.27,6604361.0,30.1997,30.4739,29.5338,29.6416,6604361.0
2020-06-17 10:00:00,30.27,30.53,30.08,30.19,4295217.0,29.6416,29.8962,29.4555,29.5632,4295217.0
2020-06-17 10:30:00,30.21,30.63,30.13,30.47,3088957.0,29.5828,29.9941,29.5045,29.8374,3088957.0
2020-06-17 11:00:00,30.47,30.6,30.33,30.44,2040341.0,29.8374,29.9647,29.7003,29.808,2040341.0
2020-06-17 11:30:00,30.42,30.7,30.4,30.62,1658323.0,29.7884,30.0626,29.7689,29.9843,1658323.0
2020-06-17 12:00:00,30.63,30.71,30.48,30.51,1058034.0,29.9941,30.0724,29.8472,29.8766,1058034.0
2020-06-17 12:30:00,30.51,30.68,30.4,30.54,1073901.0,29.8766,30.043,29.7689,29.906,1073901.0
2020-06-17 13:00:00,30.54,30.88,30.51,30.79,1356944.0,29.906,30.2389,29.8766,30.1508,1356944.0
2020-06-17 13:30:00,30.77,30.96,30.72,30.83,1738457.0,30.1312,30.3172,30.0822,30.1899,1738457.0
2020-06-17 14:00:00,30.84,31.0,30.78,30.93,1786588.0,30.1997,30.3564,30.141,30.2879,1786588.0
2020-06-17 14:30:00,30.93,31.16,30.88,30.93,1948119.0,30.2879,30.5131,30.2389,30.2879,1948119.0
2020-06-17 15:00:00,30.94,31.04,30.64,30.73,1952862.0,30.2976,30.3956,30.0039,30.092,1952862.0
2020-06-17 15:30:00,30.73,30.85,30.56,30.72,3181795.0,30.092,30.2095,29.9255,30.0822,3181795.0
2020-06-18 09:30:00,29.86,30.37,29.59,30.03,6424624.0,29.2401,29.7395,28.9757,29.4065,6424624.0
2020-06-18 10:00:00,30.03,30.99,30.03,30.85,5121367.0,29.4065,30.3466,29.4065,30.2095,5121367.0
2020-06-18 10:30:00,30.86,31.15,30.52,30.64,3865477.0,30.2193,30.5033,29.8864,30.0039,3865477.0
2020-06-18 11:00:00,30.63,30.64,30.08,30.26,3544217.0,29.9941,30.0039,29.4555,29.6318,3544217.0
2020-06-18 11:30:00,30.26,30.39,30.06,30.14,2018542.0,29.6318,29.7591,29.4359,29.5143,2018542.0
2020-06-18 12:00:00,30.14,30.45,30.07,30.38,1427686.0,29.5143,29.8178,29.4457,29.7493,1427686.0
2020-06-18 12:30:00,30.36,30.41,30.17,30.34,932326.0,29.7297,29.7787,29.5436,29.7101,932326.0
2020-06-18 13:00:00,30.34,30.47,30.27,30.4,768322.0,29.7101,29.8374,29.6416,29.7689,768322.0
2020-06-18 13:30:00,30.4,30.63,30.36,30.59,1096018.0,29.7689,29.9941,29.7297,29.9549,1096018.0
2020-06-18 14:00:00,30.59,30.67,30.41,30.62,1419561.0,29.9549,30.0333,29.7787,29.9843,1419561.0
2020-06-18 14:30:00,30.61,30.74,30.47,30.47,1466514.0,29.9745,30.1018,29.8374,29.8374,1466514.0
2020-06-18 15:00:00,30.47,30.55,30.39,30.53,1370879.0,29.8374,29.9157,29.7591,29.8962,1370879.0
2020-06-18 15:30:00,30.53,30.83,30.49,30.81,3173734.0,29.8962,30.1899,29.857,30.1703,3173734.0
2020-06-19 09:30:00,31.51,31.52,30.74,30.91,5519729.0,30.8558,30.8656,30.1018,30.2683,5519729.0
2020-06-19 10:00:00,30.91,31.11,30.79,30.9,2431489.0,30.2683,30.4641,30.1508,30.2585,2431489.0
2020-06-19 10:30:00,30.91,30.99,30.58,30.9,2628029.0,30.2683,30.3466,29.9451,30.2585,2628029.0
2020-06-19 11:00:00,30.9,31.05,30.78,30.9,1609554.0,30.2585,30.4054,30.141,30.2585,1609554.0
2020-06-19 11:30:00,30.9,30.91,30.67,30.87,1890350.0,30.2585,30.2683,30.0333,30.2291,1890350.0
2020-06-19 12:00:00,30.86,30.87,30.01,30.25,3586299.0,30.2193,30.2291,29.387,29.622,3586299.0
2020-06-19 12:30:00,30.24,30.36,30.04,30.24,2240151.0,29.6122,29.7297,29.4163,29.6122,2240151.0
2020-06-19 13:00:00,30.26,30.29,29.69,29.79,2855752.0,29.6318,29.6611,29.0736,29.1715,2855752.0
2020-06-19 13:30:00,29.79,29.79,29.34,29.35,3548858.0,29.1715,29.1715,28.7309,28.7407,3548858.0
2020-06-19 14:00:00,29.34,29.5,29.02,29.44,3911943.0,28.7309,28.8875,28.4175,28.8288,3911943.0
2020-06-19 14:30:00,29.44,29.76,29.37,29.74,2971981.0,28.8288,29.1421,28.7602,29.1226,2971981.0
2020-06-19 15:00:00,29.73,29.83,29.49,29.65,2446953.0,29.1128,29.2107,28.8778,29.0344,2446953.0
2020-06-19 15:30:00,29.66,29.81,29.45,29.51,3644181.0,29.0442,29.1911,28.8386,28.8973,3644181.0
2020-06-22 09:30:00,29.03,29.5,28.56,29.12,6575508.0,28.4273,28.8875,27.9671,28.5154,6575508.0
2020-06-22 10:00:00,29.12,29.26,28.81,29.1,3131933.0,28.5154,28.6525,28.2119,28.4959,3131933.0
2020-06-22 10:30:00,29.09,29.29,28.83,28.9,2608060.0,28.4861,28.6819,28.2315,28.3,2608060.0
2020-06-22 11:00:00,28.89,29.04,28.75,28.9,2007621.0,28.2902,28.4371,28.1531,28.3,2007621.0
2020-06-22 11:30:00,28.91,28.99,28.77,28.95,1668280.0,28.3098,28.3881,28.1727,28.349,1668280.0
2020-06-22 12:00:00,28.94,29.26,28.94,29.17,1946326.0,28.3392,28.6525,28.3392,28.5644,1946326.0
2020-06-22 12:30:00,29.17,29.7,29.11,29.68,2470120.0,28.5644,29.0834,28.5056,29.0638,2470120.0
2020-06-22 13:00:00,29.67,29.81,29.44,29.52,2394652.0,29.054,29.1911,28.8288,28.9071,2394652.0
2020-06-22 13:30:00,29.52,29.84,29.41,29.58,2177889.0,28.9071,29.2205,28.7994,28.9659,2177889.0
2020-06-22 14:00:00,29.58,29.61,29.28,29.31,2021424.0,28.9659,28.9953,28.6721,28.7015,2021424.0
2020-06-22 14:30:00,29.32,29.58,29.27,29.54,2206411.0,28.7113,28.9659,28.6623,28.9267,2206411.0
2020-06-22 15:00:00,29.54,29.56,29.15,29.27,2236706.0,28.9267,28.9463,28.5448,28.6623,2236706.0
2020-06-22 15:30:00,29.28,29.36,29.19,29.31,3523070.0,28.6721,28.7505,28.584,28.7015,3523070.0
2020-06-23 09:30:00,29.53,29.61,29.11,29.34,4284255.0,28.9169,28.9953,28.5056,28.7309,4284255.0
2020-06-23 10:00:00,29.34,29.51,29.02,29.1,2499022.0,28.7309,28.8973,28.4175,28.4959,2499022.0
2020-06-23 10:30:00,29.11,29.16,28.88,28.99,2664993.0,28.5056,28.5546,28.2804,28.3881,2664993.0
2020-06-23 11:00:00,28.99,29.22,28.91,28.93,1943195.0,28.3881,28.6134,28.3098,28.3294,1943195.0
2020-06-23 11:30:00,28.92,29.02,28.73,28.92,1885469.0,28.3196,28.4175,28.1335,28.3196,1885469.0
2020-06-23 12:00:00,28.92,29.13,28.91,29.02,1501115.0,28.3196,28.5252,28.3098,28.4175,1501115.0
2020-06-23 12:30:00,29.02,29.16,28.97,29.1,1316327.0,28.4175,28.5546,28.3685,28.4959,1316327.0
2020-06-23 13:00:00,29.1,29.15,28.96,29.12,1124300.0,28.4959,28.5448,28.3588,28.5154,1124300.0
2020-06-23 13:30:00,29.13,29.15,28.91,29.02,1198910.0,28.5252,28.5448,28.3098,28.4175,1198910.0
2020-06-23 14:00:00,29.02,29.29,28.91,29.29,1354274.0,28.4175,28.6819,28.3098,28.6819,1354274.0
2020-06-23 14:30:00,29.29,29.49,29.27,29.38,2239646.0,28.6819,28.8778,28.6623,28.77,2239646.0
2020-06-23 15:00:00,29.39,29.62,29.25,29.55,2061841.0,28.7798,29.0051,28.6427,28.9365,2061841.0
2020-06-23 15:30:00,29.56,29.65,29.44,29.64,2654988.0,28.9463,29.0344,28.8288,29.0246,2654988.0
2020-06-24 09:30:00,28.75,28.99,27.93,27.97,6796091.0,28.1531,28.3881,27.3501,27.3893,6796091.0
2020-06-24 10:00:00,27.97,28.3,27.96,28.17,3907198.0,27.3893,27.7125,27.3795,27.5852,3907198.0
2020-06-24 10:30:00,28.16,28.2,27.76,27.88,3156070.0,27.5754,27.6145,27.1837,27.3012,3156070.0
2020-06-24 11:00:00,27.87,28.01,27.56,27.66,3190635.0,27.2914,27.4285,26.9878,27.0857,3190635.0
2020-06-24 11:30:00,27.67,27.67,26.93,27.25,5059125.0,27.0955,27.0955,26.3709,26.6843,5059125.0
2020-06-24 12:00:00,27.23,27.4,27.16,27.36,3450630.0,26.6647,26.8311,26.5961,26.792,3450630.0
2020-06-24 12:30:00,27.36,27.59,27.22,27.58,1972792.0,26.792,27.0172,26.6549,27.0074,1972792.0
2020-06-24 13:00:00,27.57,27.68,27.34,27.38,2257073.0,26.9976,27.1053,26.7724,26.8116,2257073.0
2020-06-24 13:30:00,27.37,27.47,27.24,27.45,1746849.0,26.8018,26.8997,26.6745,26.8801,1746849.0
2020-06-24 14:00:00,27.46,27.6,27.38,27.58,1789130.0,26.8899,27.027,26.8116,27.0074,1789130.0
2020-06-24 14:30:00,27.57,27.57,27.34,27.39,1455070.0,26.9976,26.9976,26.7724,26.8214,1455070.0
2020-06-24 15:00:00,27.39,27.75,27.38,27.59,2348550.0,26.8214,27.1739,26.8116,27.0172,2348550.0
2020-06-24 15:30:00,27.6,27.63,27.34,27.35,3736840.0,27.027,27.0564,26.7724,26.7822,3736840.0
2020-06-25 09:30:00,26.5,27.37,26.27,27.34,7285018.0,25.9498,26.8018,25.7246,26.7724,7285018.0
2020-06-25 10:00:00,27.33,27.93,27.26,27.92,5172451.0,26.7626,27.3501,26.6941,27.3403,5172451.0
2020-06-25 10:30:00,27.93,27.97,27.25,27.46,3961436.0,27.3501,27.3893,26.6843,26.8899,3961436.0
2020-06-25 11:00:00,27.46,27.49,27.13,27.3,1907455.0,26.8899,26.9193,26.5667,26.7332,1907455.0
2020-06-25 11:30:00,27.31,27.37,27.02,27.3,1916665.0,26.743,26.8018,26.459,26.7332,1916665.0
2020-06-25 12:00:00,27.31,27.6,27.3,27.41,1705941.0,26.743,27.027,26.7332,26.8409,1705941.0
2020-06-25 12:30:00,27.41,27.54,27.35,27.46,1106564.0,26.8409,26.9682,26.7822,26.8899,1106564.0
2020-06-25 13:00:00,27.46,27.48,27.28,27.42,1149599.0,26.8899,26.9095,26.7136,26.8507,1149599.0
2020-06-25 13:30:00,27.42,27.54,27.34,27.49,812402.0,26.8507,26.9682,26.7724,26.9193,812402.0
2020-06-25 14:00:00,27.49,27.56,27.38,27.52,935769.0,26.9193,26.9878,26.8116,26.9487,935769.0
2020-06-25 14:30:00,27.52,27.52,27.34,27.46,988595.0,26.9487,26.9487,26.7724,26.8899,988595.0
2020-06-25 15:00:00,27.45,28.12,27.42,28.07,2462822.0,26.8801,27.5362,26.8507,27.4872,2462822.0
2020-06-25 15:30:00,28.07,28.16,27.91,28.01,3194425.0,27.4872,27.5754,27.3306,27.4285,3194425.0
2020-06-26 09:30:00,28.02,28.1,27.18,27.32,5040920.0,27.4383,27.5166,26.6157,26.7528,5040920.0
2020-06-26 10:00:00,27.31,27.41,26.7,26.99,4111780.0,26.743,26.8409,26.1457,26.4297,4111780.0
2020-06-26 10:30:00,26.98,27.04,26.63,26.94,3102898.0,26.4199,26.4786,26.0771,26.3807,3102898.0
2020-06-26 11:00:00,26.92,27.03,26.67,26.74,2393494.0,26.3611,26.4688,26.1163,26.1848,2393494.0
2020-06-26 11:30:00,26.75,26.89,26.66,26.72,2011531.0,26.1946,26.3317,26.1065,26.1653,2011531.0
2020-06-26 12:00:00,26.73,26.89,26.57,26.89,2037810.0,26.1751,26.3317,26.0184,26.3317,2037810.0
2020-06-26 12:30:00,26.88,26.93,26.71,26.79,1456605.0,26.3219,26.3709,26.1555,26.2338,1456605.0
2020-06-26 13:00:00,26.79,26.9,26.59,26.6,1265636.0,26.2338,26.3415,26.038,26.0478,1265636.0
2020-06-26 13:30:00,26.6,26.71,26.54,26.6,1199170.0,26.0478,26.1555,25.989,26.0478,1199170.0
2020-06-26 14:00:00,26.6,26.67,26.35,26.41,2038960.0,26.0478,26.1163,25.8029,25.8617,2038960.0
2020-06-26 14:30:00,26.4,26.51,26.24,26.46,2188576.0,25.8519,25.9596,25.6952,25.9107,2188576.0
2020-06-26 15:00:00,26.46,26.54,26.31,26.41,2008840.0,25.9107,25.989,25.7638,25.8617,2008840.0
2020-06-26 15:30:00,26.41,26.95,26.28,26.94,5099948.0,25.8617,26.3905,25.7344,26.3807,5099948.0
2020-06-29 09:30:00,27.2,27.37,26.58,27.11,4880249.0,26.6353,26.8018,26.0282,26.5472,4880249.0
2020-06-29 10:00:00,27.11,27.72,27.07,27.7,3325650.0,26.5472,27.1445,26.508,27.1249,3325650.0
2020-06-29 10:30:00,27.7,28.03,27.62,27.77,3662695.0,27.1249,27.4481,27.0466,27.1935,3662695.0
2020-06-29 11:00:00,27.78,27.95,27.63,27.93,2268868.0,27.2033,27.3697,27.0564,27.3501,2268868.0
2020-06-29 11:30:00,27.92,28.15,27.85,27.95,2468179.0,27.3403,27.5656,27.2718,27.3697,2468179.0
2020-06-29 12:00:00,27.95,28.42,27.94,28.41,2116690.0,27.3697,27.83,27.3599,27.8202,2116690.0
2020-06-29 12:30:00,28.41,28.76,28.4,28.5,2577972.0,27.8202,28.1629,27.8104,27.9083,2577972.0
2020-06-29 13:00:00,28.51,28.78,28.31,28.72,2230205.0,27.9181,28.1825,27.7223,28.1237,2230205.0
2020-06-29 13:30:00,28.71,28.82,28.33,28.4,2261046.0,28.1139,28.2217,27.7418,27.8104,2261046.0
2020-06-29 14:00:00,28.4,28.64,28.33,28.34,1878530.0,27.8104,28.0454,27.7418,27.7516,1878530.0
2020-06-29 14:30:00,28.35,28.55,28.23,28.36,1837158.0,27.7614,27.9573,27.6439,27.7712,1837158.0
2020-06-29 15:00:00,28.36,28.66,28.24,28.59,2126994.0,27.7712,28.065,27.6537,27.9964,2126994.0
2020-06-29 15:30:00,28.59,28.79,28.42,28.6,3146416.0,27.9964,28.1923,27.83,28.0062,3146416.0
2020-06-30 09:30:00,28.35,28.63,27.6,27.84,5488437.0,27.7614,28.0356,27.027,27.262,5488437.0
2020-06-30 10:00:00,27.83,28.28,27.81,28.07,3052887.0,27.2522,27.6929,27.2326,27.4872,3052887.0
2020-06-30 10:30:00,28.08,28.36,27.9,28.33,1479246.0,27.497,27.7712,27.3208,27.7418,1479246.0
2020-06-30 11:00:00,28.32,28.66,28.31,28.4,2043157.0,27.732,28.065,27.7223,27.8104,2043157.0
2020-06-30 11:30:00,28.4,28.46,28.17,28.35,1553141.0,27.8104,27.8691,27.5852,27.7614,1553141.0
2020-06-30 12:00:00,28.36,28.59,28.33,28.36,1373840.0,27.7712,27.9964,27.7418,27.7712,1373840.0
2020-06-30 12:30:00,28.37,28.39,28.18,28.18,1006237.0,27.781,27.8006,27.595,27.595,1006237.0
2020-06-30 13:00:00,28.18,28.26,28.04,28.21,1108889.0,27.595,27.6733,27.4579,27.6243,1108889.0
2020-06-30 13:30:00,28.21,28.36,28.13,28.32,985267.0,27.6243,27.7712,27.546,27.732,985267.0
2020-06-30 14:00:00,28.32,28.46,28.25,28.46,967713.0,27.732,27.8691,27.6635,27.8691,967713.0
2020-06-30 14:30:00,28.46,28.46,28.18,28.35,1028621.0,27.8691,27.8691,27.595,27.7614,1028621.0
2020-06-30 15:00:00,28.34,28.42,28.2,28.32,1141633.0,27.7516,27.83,27.6145,27.732,1141633.0
2020-06-30 15:30:00,28.32,28.45,27.97,28.04,2915015.0,27.732,27.8593,27.3893,27.4579,2915015.0
2020-07-01 09:30:00,29.02,29.85,28.65,29.12,7435901.0,28.4175,29.2303,28.0552,28.5154,7435901.0
2020-07-01 10:00:00,29.12,29.35,28.81,28.9,4037103.0,28.5154,28.7407,28.2119,28.3,4037103.0
2020-07-01 10:30:00,28.89,29.05,28.36,28.52,3527435.0,28.2902,28.4469,27.7712,27.9279,3527435.0
2020-07-01 11:00:00,28.53,28.58,28.04,28.22,3394988.0,27.9377,27.9866,27.4579,27.6341,3394988.0
2020-07-01 11:30:00,28.23,28.33,27.97,28.27,2433039.0,27.6439,27.7418,27.3893,27.6831,2433039.0
2020-07-01 12:00:00,28.28,28.46,28.24,28.28,1730188.0,27.6929,27.8691,27.6537,27.6929,1730188.0
2020-07-01 12:30:00,28.28,28.33,27.96,28.05,1733819.0,27.6929,27.7418,27.3795,27.4676,1733819.0
2020-07-01 13:00:00,28.06,28.1,27.81,27.91,1592807.0,27.4774,27.5166,27.2326,27.3306,1592807.0
2020-07-01 13:30:00,27.91,28.01,27.58,27.64,2056543.0,27.3306,27.4285,27.0074,27.0662,2056543.0
2020-07-01 14:00:00,27.65,27.87,27.6,27.68,2034937.0,27.076,27.2914,27.027,27.1053,2034937.0
2020-07-01 14:30:00,27.68,27.71,27.49,27.7,1838967.0,27.1053,27.1347,26.9193,27.1249,1838967.0
2020-07-01 15:00:00,27.7,27.88,27.57,27.83,1163521.0,27.1249,27.3012,26.9976,27.2522,1163521.0
2020-07-01 15:30:00,27.83,27.86,27.64,27.7,2337421.0,27.2522,27.2816,27.0662,27.1249,2337421.0
2020-07-02 09:30:00,28.54,28.73,28.16,28.38,5380932.0,27.9475,28.1335,27.5754,27.7908,5380932.0
2020-07-02 10:00:00,28.38,28.39,27.9,27.93,2798257.0,27.7908,27.8006,27.3208,27.3501,2798257.0
2020-07-02 10:30:00,27.93,28.17,27.63,27.67,2868059.0,27.3501,27.5852,27.0564,27.0955,2868059.0
2020-07-02 11:00:00,27.67,27.94,27.6,27.93,2349311.0,27.0955,27.3599,27.027,27.3501,2349311.0
2020-07-02 11:30:00,27.94,28.27,27.91,28.12,2089324.0,27.3599,27.6831,27.3306,27.5362,2089324.0
2020-07-02 12:00:00,28.11,28.17,28.01,28.14,1047295.0,27.5264,27.5852,27.4285,27.5558,1047295.0
2020-07-02 12:30:00,28.14,28.29,28.04,28.2,1131325.0,27.5558,27.7027,27.4579,27.6145,1131325.0
2020-07-02 13:00:00,28.21,28.31,28.15,28.21,1468552.0,27.6243,27.7223,27.5656,27.6243,1468552.0
2020-07-02 13:30:00,28.22,28.28,28.07,28.08,1440280.0,27.6341,27.6929,27.4872,27.497,1440280.0
2020-07-02 14:00:00,28.08,28.11,27.97,28.03,1030277.0,27.497,27.5264,27.3893,27.4481,1030277.0
2020-07-02 14:30:00,28.04,28.16,28.01,28.04,782172.0,27.4579,27.5754,27.4285,27.4579,782172.0
2020-07-02 15:00:00,28.04,28.05,27.84,27.85,1393614.0,27.4579,27.4676,27.262,27.2718,1393614.0
2020-07-02 15:30:00,27.86,27.88,27.64,27.72,2437769.0,27.2816,27.3012,27.0662,27.1445,2437769.0
2020-07-06 09:30:00,28.2,28.63,27.87,28.43,4335618.0,27.6145,28.0356,27.2914,27.8398,4335618.0
2020-07-06 10:00:00,28.43,28.51,27.95,28.0,2905993.0,27.8398,27.9181,27.3697,27.4187,2905993.0
2020-07-06 10:30:00,28.0,28.13,27.9,28.0,1523293.0,27.4187,27.546,27.3208,27.4187,1523293.0
2020-07-06 11:00:00,28.01,28.03,27.56,27.67,1996495.0,27.4285,27.4481,26.9878,27.0955,1996495.0
2020-07-06 11:30:00,27.66,27.68,27.33,27.34,1739985.0,27.0857,27.1053,26.7626,26.7724,1739985.0
2020-07-06 12:00:00,27.34,27.8,27.28,27.77,1460711.0,26.7724,27.2228,26.7136,27.1935,1460711.0
2020-07-06 12:30:00,27.76,27.83,27.63,27.82,781935.0,27.1837,27.2522,27.0564,27.2424,781935.0
2020-07-06 13:00:00,27.82,27.94,27.65,27.91,1092340.0,27.2424,27.3599,27.076,27.3306,1092340.0
2020-07-06 13:30:00,27.92,28.25,27.86,28.19,1492332.0,27.3403,27.6635,27.2816,27.6047,1492332.0
2020-07-06 14:00:00,28.19,28.2,27.95,28.09,1340708.0,27.6047,27.6145,27.3697,27.5068,1340708.0
2020-07-06 14:30:00,28.09,28.25,28.04,28.23,1063210.0,27.5068,27.6635,27.4579,27.6439,1063210.0
2020-07-06 15:00:00,28.22,28.43,28.2,28.32,1694802.0,27.6341,27.8398,27.6145,27.732,1694802.0
2020-07-06 15:30:00,28.33,28.47,28.23,28.45,2780847.0,27.7418,27.8789,27.6439,27.8593,2780847.0
2020-07-07 09:30:00,27.93,27.95,27.32,27.47,3598785.0,27.3501,27.3697,26.7528,26.8997,3598785.0
2020-07-07 10:00:00,27.46,27.71,27.31,27.54,2233146.0,26.8899,27.1347,26.743,26.9682,2233146.0
2020-07-07 10:30:00,27.54,27.56,27.34,27.55,1391953.0,26.9682,26.9878,26.7724,26.978,1391953.0
2020-07-07 11:00:00,27.55,27.66,27.4,27.57,1033085.0,26.978,27.0857,26.8311,26.9976,1033085.0
2020-07-07 11:30:00,27.58,27.6,27.37,27.4,1046325.0,27.0074,27.027,26.8018,26.8311,1046325.0
2020-07-07 12:00:00,27.39,27.52,27.32,27.38,957518.0,26.8214,26.9487,26.7528,26.8116,957518.0
2020-07-07 12:30:00,27.38,27.45,27.25,27.39,1075778.0,26.8116,26.8801,26.6843,26.8214,1075778.0
2020-07-07 13:00:00,27.39,27.5,27.31,27.33,1815340.0,26.8214,26.9291,26.743,26.7626,1815340.0
2020-07-07 13:30:00,27.32,27.38,27.22,27.35,1326125.0,26.7528,26.8116,26.6549,26.7822,1326125.0
2020-07-07 14:00:00,27.35,27.37,27.11,27.11,1143761.0,26.7822,26.8018,26.5472,26.5472,1143761.0
2020-07-07 14:30:00,27.12,27.12,26.9,27.0,2326608.0,26.557,26.557,26.3415,26.4394,2326608.0
2020-07-07 15:00:00,26.99,27.04,26.86,27.03,1385882.0,26.4297,26.4786,26.3024,26.4688,1385882.0
2020-07-07 15:30:00,27.03,27.08,26.88,27.02,2636919.0,26.4688,26.5178,26.3219,26.459,2636919.0
2020-07-08 09:30:00,26.65,27.28,26.45,27.13,4285983.0,26.0967,26.7136,25.9009,26.5667,4285983.0
2020-07-08 10:00:00,27.12,27.27,26.73,26.81,2517273.0,26.557,26.7038,26.1751,26.2534,2517273.0
2020-07-08 10:30:00,26.81,26.92,26.74,26.79,1163563.0,26.2534,26.3611,26.1848,26.2338,1163563.0
2020-07-08 11:00:00,26.79,26.8,26.38,26.48,2365440.0,26.2338,26.2436,25.8323,25.9302,2365440.0
2020-07-08 11:30:00,26.48,26.5,26.28,26.35,1727098.0,25.9302,25.9498,25.7344,25.8029,1727098.0
2020-07-08 12:00:00,26.35,26.48,26.2,26.4,1381009.0,25.8029,25.9302,25.6561,25.8519,1381009.0
2020-07-08 12:30:00,26.39,26.47,26.21,26.45,830623.0,25.8421,25.9205,25.6659,25.9009,830623.0
2020-07-08 13:00:00,26.45,26.45,26.23,26.28,894420.0,25.9009,25.9009,25.6854,25.7344,894420.0
2020-07-08 13:30:00,26.27,26.64,26.27,26.57,1371813.0,25.7246,26.0869,25.7246,26.0184,1371813.0
2020-07-08 14:00:00,26.58,26.93,26.55,26.85,1731700.0,26.0282,26.3709,25.9988,26.2926,1731700.0
2020-07-08 14:30:00,26.85,26.85,26.64,26.78,1258349.0,26.2926,26.2926,26.0869,26.224,1258349.0
2020-07-08 15:00:00,26.78,27.17,26.76,27.07,2069474.0,26.224,26.6059,26.2044,26.508,2069474.0
2020-07-08 15:30:00,27.06,27.17,26.99,27.02,3098333.0,26.4982,26.6059,26.4297,26.459,3098333.0
2020-07-09 09:30:00,26.83,26.92,26.03,26.16,4640550.0,26.273,26.3611,25.4896,25.6169,4640550.0
2020-07-09 10:00:00,26.16,26.23,25.74,25.99,4177350.0,25.6169,25.6854,25.2056,25.4504,4177350.0
2020-07-09 10:30:00,25.99,26.01,25.46,25.46,3215203.0,25.4504,25.47,24.9314,24.9314,3215203.0
2020-07-09 11:00:00,25.46,25.74,25.22,25.74,3185994.0,24.9314,25.2056,24.6964,25.2056,3185994.0
2020-07-09 11:30:00,25.74,25.9,25.61,25.86,1597642.0,25.2056,25.3623,25.0783,25.3231,1597642.0
2020-07-09 12:00:00,25.86,26.1,25.68,25.73,1679262.0,25.3231,25.5581,25.1469,25.1958,1679262.0
2020-07-09 12:30:00,25.73,25.91,25.6,25.87,1336815.0,25.1958,25.3721,25.0685,25.3329,1336815.0
2020-07-09 13:00:00,25.86,26.02,25.8,25.87,1093087.0,25.3231,25.4798,25.2644,25.3329,1093087.0
2020-07-09 13:30:00,25.87,25.93,25.7,25.75,824727.0,25.3329,25.3917,25.1664,25.2154,824727.0
2020-07-09 14:00:00,25.75,25.84,25.68,25.69,915555.0,25.2154,25.3035,25.1469,25.1566,915555.0
2020-07-09 14:30:00,25.69,25.77,25.61,25.71,1152046.0,25.1566,25.235,25.0783,25.1762,1152046.0
2020-07-09 15:00:00,25.71,25.78,25.54,25.54,1265744.0,25.1762,25.2448,25.0098,25.0098,1265744.0
2020-07-09 15:30:00,25.55,25.77,25.48,25.64,2996372.0,25.0196,25.235,24.951,25.1077,2996372.0
2020-07-10 09:30:00,25.3,26.37,25.15,26.1,5958450.0,24.7747,25.8225,24.6279,25.5581,5958450.0
2020-07-10 10:00:00,26.09,26.19,25.83,26.06,2520345.0,25.5483,25.6463,25.2937,25.519,2520345.0
2020-07-10 10:30:00,26.05,26.41,25.99,26.34,2388859.0,25.5092,25.8617,25.4504,25.7932,2388859.0
2020-07-10 11:00:00,26.34,26.52,26.2,26.4,1655122.0,25.7932,25.9694,25.6561,25.8519,1655122.0
2020-07-10 11:30:00,26.4,26.7,26.27,26.68,1393635.0,25.8519,26.1457,25.7246,26.1261,1393635.0
2020-07-10 12:00:00,26.68,26.99,26.6,26.66,2855971.0,26.1261,26.4297,26.0478,26.1065,2855971.0
2020-07-10 12:30:00,26.66,26.9,26.53,26.86,1615415.0,26.1065,26.3415,25.9792,26.3024,1615415.0
2020-07-10 13:00:00,26.86,26.97,26.76,26.93,1263928.0,26.3024,26.4101,26.2044,26.3709,1263928.0
2020-07-10 13:30:00,26.93,27.17,26.87,27.13,1490401.0,26.3709,26.6059,26.3121,26.5667,1490401.0
2020-07-10 14:00:00,27.14,27.26,27.04,27.08,1964019.0,26.5765,26.6941,26.4786,26.5178,1964019.0
2020-07-10 14:30:00,27.08,27.25,26.98,27.0,1358201.0,26.5178,26.6843,26.4199,26.4394,1358201.0
2020-07-10 15:00:00,27.01,27.17,26.88,27.12,1443866.0,26.4492,26.6059,26.3219,26.557,1443866.0
2020-07-10 15:30:00,27.12,27.18,27.0,27.11,2375307.0,26.557,26.6157,26.4394,26.5472,2375307.0
2020-07-13 09:30:00,27.23,27.41,26.31,26.44,4913388.0,26.6647,26.8409,25.7638,25.8911,4913388.0
2020-07-13 10:00:00,26.44,27.01,26.31,26.97,2818954.0,25.8911,26.4492,25.7638,26.4101,2818954.0
2020-07-13 10:30:00,26.96,27.07,26.68,27.02,1957608.0,26.4003,26.508,26.1261,26.459,1957608.0
2020-07-13 11:00:00,27.01,27.02,26.76,26.85,1260323.0,26.4492,26.459,26.2044,26.2926,1260323.0
2020-07-13 11:30:00,26.85,27.03,26.76,26.92,1210364.0,26.2926,26.4688,26.2044,26.3611,1210364.0
2020-07-13 12:00:00,26.93,27.05,26.87,26.9,1059063.0,26.3709,26.4884,26.3121,26.3415,1059063.0
2020-07-13 12:30:00,26.89,27.35,26.89,27.34,1664878.0,26.3317,26.7822,26.3317,26.7724,1664878.0
2020-07-13 13:00:00,27.35,27.62,27.24,27.36,2297634.0,26.7822,27.0466,26.6745,26.792,2297634.0
2020-07-13 13:30:00,27.36,27.51,27.23,27.25,1969869.0,26.792,26.9389,26.6647,26.6843,1969869.0
2020-07-13 14:00:00,27.25,27.25,26.94,27.08,1556592.0,26.6843,26.6843,26.3807,26.5178,1556592.0
2020-07-13 14:30:00,27.07,27.4,27.0,27.38,1756263.0,26.508,26.8311,26.4394,26.8116,1756263.0
2020-07-13 15:00:00,27.38,27.57,27.21,27.21,4211328.0,26.8116,26.9976,26.6451,26.6451,4211328.0
2020-07-13 15:30:00,27.22,27.25,26.75,26.82,3800249.0,26.6549,26.6843,26.1946,26.2632,3800249.0
2020-07-14 09:30:00,25.64,26.66,25.46,26.53,8723784.0,25.1077,26.1065,24.9314,25.9792,8723784.0
2020-07-14 10:00:00,26.53,26.75,26.28,26.52,4735724.0,25.9792,26.1946,25.7344,25.9694,4735724.0
2020-07-14 10:30:00,26.5,26.65,26.05,26.05,2812204.0,25.9498,26.0967,25.5092,25.5092,2812204.0
2020-07-14 11:00:00,26.06,26.2,25.68,25.73,3364048.0,25.519,25.6561,25.1469,25.1958,3364048.0
2020-07-14 11:30:00,25.72,26.05,25.68,26.04,2140780.0,25.186,25.5092,25.1469,25.4994,2140780.0
2020-07-14 12:00:00,26.04,26.15,25.86,26.06,1849721.0,25.4994,25.6071,25.3231,25.519,1849721.0
2020-07-14 12:30:00,26.07,26.22,26.0,26.21,1780920.0,25.5288,25.6756,25.4602,25.6659,1780920.0
2020-07-14 13:00:00,26.21,26.25,26.07,26.12,1330234.0,25.6659,25.705,25.5288,25.5777,1330234.0
2020-07-14 13:30:00,26.12,26.48,26.09,26.37,2044637.0,25.5777,25.9302,25.5483,25.8225,2044637.0
2020-07-14 14:00:00,26.38,26.43,26.18,26.18,1729026.0,25.8323,25.8813,25.6365,25.6365,1729026.0
2020-07-14 14:30:00,26.19,26.26,26.12,26.19,1271870.0,25.6463,25.7148,25.5777,25.6463,1271870.0
2020-07-14 15:00:00,26.2,26.25,25.98,26.1,1646937.0,25.6561,25.705,25.4406,25.5581,1646937.0
2020-07-14 15:30:00,26.1,26.24,26.06,26.11,2482158.0,25.5581,25.6952,25.519,25.5679,2482158.0
2020-07-15 09:30:00,27.5,27.75,27.1,27.31,6812972.0,26.9291,27.1739,26.5374,26.743,6812972.0
2020-07-15 10:00:00,27.31,27.48,26.92,27.45,3899285.0,26.743,26.9095,26.3611,26.8801,3899285.0
2020-07-15 10:30:00,27.46,27.77,27.45,27.65,3685580.0,26.8899,27.1935,26.8801,27.076,3685580.0
2020-07-15 11:00:00,27.66,27.7,27.07,27.22,2717135.0,27.0857,27.1249,26.508,26.6549,2717135.0
2020-07-15 11:30:00,27.21,27.53,27.17,27.28,2341530.0,26.6451,26.9584,26.6059,26.7136,2341530.0
2020-07-15 12:00:00,27.28,27.51,27.16,27.48,1851965.0,26.7136,26.9389,26.5961,26.9095,1851965.0
2020-07-15 12:30:00,27.47,27.56,27.37,27.52,1446944.0,26.8997,26.9878,26.8018,26.9487,1446944.0
2020-07-15 13:00:00,27.53,28.14,27.51,27.99,3532560.0,26.9584,27.5558,26.9389,27.4089,3532560.0
2020-07-15 13:30:00,27.98,28.26,27.93,28.23,2638183.0,27.3991,27.6733,27.3501,27.6439,2638183.0
2020-07-15 14:00:00,28.23,28.53,28.19,28.49,3042151.0,27.6439,27.9377,27.6047,27.8985,3042151.0
2020-07-15 14:30:00,28.49,28.88,28.32,28.36,4293851.0,27.8985,28.2804,27.732,27.7712,4293851.0
2020-07-15 15:00:00,28.36,28.68,28.34,28.66,2507656.0,27.7712,28.0846,27.7516,28.065,2507656.0
2020-07-15 15:30:00,28.67,28.73,28.46,28.61,3601463.0,28.0748,28.1335,27.8691,28.016,3601463.0
2020-07-16 09:30:00,27.56,27.84,27.13,27.35,4948023.0,26.9878,27.262,26.5667,26.7822,4948023.0
2020-07-16 10:00:00,27.35,27.8,27.19,27.73,2591769.0,26.7822,27.2228,26.6255,27.1543,2591769.0
2020-07-16 10:30:00,27.73,27.95,27.59,27.84,1652383.0,27.1543,27.3697,27.0172,27.262,1652383.0
2020-07-16 11:00:00,27.84,27.92,27.61,27.78,1501893.0,27.262,27.3403,27.0368,27.2033,1501893.0
2020-07-16 11:30:00,27.79,27.83,27.57,27.61,1266577.0,27.213,27.2522,26.9976,27.0368,1266577.0
2020-07-16 12:00:00,27.6,27.68,27.46,27.53,1290260.0,27.027,27.1053,26.8899,26.9584,1290260.0
2020-07-16 12:30:00,27.53,27.56,27.39,27.44,1125738.0,26.9584,26.9878,26.8214,26.8703,1125738.0
2020-07-16 13:00:00,27.44,27.66,27.41,27.51,1470634.0,26.8703,27.0857,26.8409,26.9389,1470634.0
2020-07-16 13:30:00,27.5,27.51,27.37,27.38,1090837.0,26.9291,26.9389,26.8018,26.8116,1090837.0
2020-07-16 14:00:00,27.38,27.46,27.3,27.34,992471.0,26.8116,26.8899,26.7332,26.7724,992471.0
2020-07-16 14:30:00,27.35,27.35,27.09,27.13,1227746.0,26.7822,26.7822,26.5276,26.5667,1227746.0
2020-07-16 15:00:00,27.14,27.3,27.03,27.29,1157345.0,26.5765,26.7332,26.4688,26.7234,1157345.0
2020-07-16 15:30:00,27.3,27.36,27.22,27.27,2399629.0,26.7332,26.792,26.6549,26.7038,2399629.0
2020-07-17 09:30:00,27.33,27.73,27.05,27.53,3314847.0,26.7626,27.1543,26.4884,26.9584,3314847.0
2020-07-17 10:00:00,27.51,27.62,27.1,27.14,1956213.0,26.9389,27.0466,26.5374,26.5765,1956213.0
2020-07-17 10:30:00,27.14,27.29,27.01,27.26,1647496.0,26.5765,26.7234,26.4492,26.6941,1647496.0
2020-07-17 11:00:00,27.26,27.37,27.14,27.2,1366446.0,26.6941,26.8018,26.5765,26.6353,1366446.0
2020-07-17 11:30:00,27.2,27.23,27.06,27.07,1039542.0,26.6353,26.6647,26.4982,26.508,1039542.0
2020-07-17 12:00:00,27.07,27.2,27.02,27.08,1069442.0,26.508,26.6353,26.459,26.5178,1069442.0
2020-07-17 12:30:00,27.09,27.16,26.94,26.94,1141939.0,26.5276,26.5961,26.3807,26.3807,1141939.0
2020-07-17 13:00:00,26.94,27.11,26.93,27.07,675236.0,26.3807,26.5472,26.3709,26.508,675236.0
2020-07-17 13:30:00,27.06,27.19,27.04,27.11,736227.0,26.4982,26.6255,26.4786,26.5472,736227.0
2020-07-17 14:00:00,27.11,27.17,26.98,27.01,926067.0,26.5472,26.6059,26.4199,26.4492,926067.0
2020-07-17 14:30:00,27.01,27.08,26.97,27.02,644726.0,26.4492,26.5178,26.4101,26.459,644726.0
2020-07-17 15:00:00,27.01,27.21,27.0,27.16,1030627.0,26.4492,26.6451,26.4394,26.5961,1030627.0
2020-07-17 15:30:00,27.16,27.18,27.03,27.05,2179788.0,26.5961,26.6157,26.4688,26.4884,2179788.0
2020-07-20 09:30:00,27.0,27.42,26.43,26.6,4441684.0,26.4394,26.8507,25.8813,26.0478,4441684.0
2020-07-20 10:00:00,26.6,26.62,26.22,26.49,2169258.0,26.0478,26.0673,25.6756,25.94,2169258.0
2020-07-20 10:30:00,26.49,26.58,26.37,26.4,1296783.0,25.94,26.0282,25.8225,25.8519,1296783.0
2020-07-20 11:00:00,26.39,26.46,26.33,26.36,868036.0,25.8421,25.9107,25.7834,25.8127,868036.0
2020-07-20 11:30:00,26.36,26.37,26.2,26.27,1266052.0,25.8127,25.8225,25.6561,25.7246,1266052.0
2020-07-20 12:00:00,26.27,26.27,26.11,26.13,1176295.0,25.7246,25.7246,25.5679,25.5875,1176295.0
2020-07-20 12:30:00,26.13,26.25,26.03,26.23,1011585.0,25.5875,25.705,25.4896,25.6854,1011585.0
2020-07-20 13:00:00,26.24,26.41,26.22,26.39,1041617.0,25.6952,25.8617,25.6756,25.8421,1041617.0
2020-07-20 13:30:00,26.38,26.49,26.34,26.43,959472.0,25.8323,25.94,25.7932,25.8813,959472.0
2020-07-20 14:00:00,26.43,26.46,26.25,26.31,923442.0,25.8813,25.9107,25.705,25.7638,923442.0
2020-07-20 14:30:00,26.31,26.33,26.23,26.25,885664.0,25.7638,25.7834,25.6854,25.705,885664.0
2020-07-20 15:00:00,26.25,26.29,26.18,26.21,822114.0,25.705,25.7442,25.6365,25.6659,822114.0
2020-07-20 15:30:00,26.2,26.29,26.12,26.21,2034959.0,25.6561,25.7442,25.5777,25.6659,2034959.0
2020-07-21 09:30:00,26.5,26.95,26.38,26.86,4538007.0,25.9498,26.3905,25.8323,26.3024,4538007.0
2020-07-21 10:00:00,26.87,26.92,26.35,26.5,2427876.0,26.3121,26.3611,25.8029,25.9498,2427876.0
2020-07-21 10:30:00,26.5,26.59,26.36,26.42,1363641.0,25.9498,26.038,25.8127,25.8715,1363641.0
2020-07-21 11:00:00,26.42,26.71,26.38,26.68,1466912.0,25.8715,26.1555,25.8323,26.1261,1466912.0
2020-07-21 11:30:00,26.67,26.88,26.59,26.86,1247117.0,26.1163,26.3219,26.038,26.3024,1247117.0
2020-07-21 12:00:00,26.86,26.89,26.54,26.67,1070314.0,26.3024,26.3317,25.989,26.1163,1070314.0
2020-07-21 12:30:00,26.67,26.82,26.62,26.8,746677.0,26.1163,26.2632,26.0673,26.2436,746677.0
2020-07-21 13:00:00,26.81,26.83,26.67,26.68,652475.0,26.2534,26.273,26.1163,26.1261,652475.0
2020-07-21 13:30:00,26.68,26.71,26.6,26.64,626659.0,26.1261,26.1555,26.0478,26.0869,626659.0
2020-07-21 14:00:00,26.63,26.69,26.5,26.54,918069.0,26.0771,26.1359,25.9498,25.989,918069.0
2020-07-21 14:30:00,26.55,26.76,26.51,26.73,781789.0,25.9988,26.2044,25.9596,26.1751,781789.0
2020-07-21 15:00:00,26.72,26.72,26.47,26.49,935319.0,26.1653,26.1653,25.9205,25.94,935319.0
2020-07-21 15:30:00,26.49,26.55,26.38,26.42,1845826.0,25.94,25.9988,25.8323,25.8715,1845826.0
2020-07-22 09:30:00,26.23,26.62,26.11,26.34,2671973.0,25.6854,26.0673,25.5679,25.7932,2671973.0
2020-07-22 10:00:00,26.34,26.66,26.27,26.56,1685200.0,25.7932,26.1065,25.7246,26.0086,1685200.0
2020-07-22 10:30:00,26.56,26.82,26.53,26.62,2079895.0,26.0086,26.2632,25.9792,26.0673,2079895.0
2020-07-22 11:00:00,26.62,26.66,26.48,26.54,913209.0,26.0673,26.1065,25.9302,25.989,913209.0
2020-07-22 11:30:00,26.54,26.54,26.33,26.36,1010711.0,25.989,25.989,25.7834,25.8127,1010711.0
2020-07-22 12:00:00,26.36,26.4,26.23,26.36,903399.0,25.8127,25.8519,25.6854,25.8127,903399.0
2020-07-22 12:30:00,26.36,26.4,26.32,26.36,614542.0,25.8127,25.8519,25.7736,25.8127,614542.0
2020-07-22 13:00:00,26.36,26.37,26.25,26.33,631459.0,25.8127,25.8225,25.705,25.7834,631459.0
2020-07-22 13:30:00,26.33,26.35,26.24,26.29,454528.0,25.7834,25.8029,25.6952,25.7442,454528.0
2020-07-22 14:00:00,26.29,26.39,26.28,26.32,498256.0,25.7442,25.8421,25.7344,25.7736,498256.0
2020-07-22 14:30:00,26.32,26.34,26.27,26.31,580300.0,25.7736,25.7932,25.7246,25.7638,580300.0
2020-07-22 15:00:00,26.32,26.39,26.26,26.33,922538.0,25.7736,25.8421,25.7148,25.7834,922538.0
2020-07-22 15:30:00,26.33,26.33,26.22,26.25,2022377.0,25.7834,25.7834,25.6756,25.705,2022377.0
2020-07-23 09:30:00,26.0,26.28,25.78,26.24,3399146.0,25.4602,25.7344,25.2448,25.6952,3399146.0
2020-07-23 10:00:00,26.24,26.39,26.13,26.25,1806592.0,25.6952,25.8421,25.5875,25.705,1806592.0
2020-07-23 10:30:00,26.26,26.54,26.17,26.46,1476696.0,25.7148,25.989,25.6267,25.9107,1476696.0
2020-07-23 11:00:00,26.46,26.7,26.4,26.69,1332657.0,25.9107,26.1457,25.8519,26.1359,1332657.0
2020-07-23 11:30:00,26.7,26.85,26.57,26.85,1541598.0,26.1457,26.2926,26.0184,26.2926,1541598.0
2020-07-23 12:00:00,26.85,27.44,26.81,27.33,3137007.0,26.2926,26.8703,26.2534,26.7626,3137007.0
2020-07-23 12:30:00,27.32,27.71,27.21,27.23,3626843.0,26.7528,27.1347,26.6451,26.6647,3626843.0
2020-07-23 13:00:00,27.24,27.39,27.08,27.32,1703268.0,26.6745,26.8214,26.5178,26.7528,1703268.0
2020-07-23 13:30:00,27.33,27.36,26.83,26.88,1843036.0,26.7626,26.792,26.273,26.3219,1843036.0
2020-07-23 14:00:00,26.88,26.96,26.62,26.79,1269538.0,26.3219,26.4003,26.0673,26.2338,1269538.0
2020-07-23 14:30:00,26.79,26.97,26.68,26.96,1013564.0,26.2338,26.4101,26.1261,26.4003,1013564.0
2020-07-23 15:00:00,26.96,26.98,26.73,26.78,929340.0,26.4003,26.4199,26.1751,26.224,929340.0
2020-07-23 15:30:00,26.78,26.82,26.64,26.78,1979712.0,26.224,26.2632,26.0869,26.224,1979712.0
2020-07-24 09:30:00,26.48,26.64,26.12,26.21,2649738.0,25.9302,26.0869,25.5777,25.6659,2649738.0
2020-07-24 10:00:00,26.21,26.37,26.08,26.21,1649640.0,25.6659,25.8225,25.5385,25.6659,1649640.0
2020-07-24 10:30:00,26.22,26.55,26.12,26.39,1636838.0,25.6756,25.9988,25.5777,25.8421,1636838.0
2020-07-24 11:00:00,26.4,26.45,26.15,26.16,1017382.0,25.8519,25.9009,25.6071,25.6169,1017382.0
2020-07-24 11:30:00,26.17,26.28,26.1,26.17,716424.0,25.6267,25.7344,25.5581,25.6267,716424.0
2020-07-24 12:00:00,26.16,26.23,26.09,26.18,633785.0,25.6169,25.6854,25.5483,25.6365,633785.0
2020-07-24 12:30:00,26.18,26.2,26.06,26.09,475135.0,25.6365,25.6561,25.519,25.5483,475135.0
2020-07-24 13:00:00,26.1,26.13,25.95,25.96,1022262.0,25.5581,25.5875,25.4112,25.421,1022262.0
2020-07-24 13:30:00,25.96,26.01,25.88,25.98,977241.0,25.421,25.47,25.3427,25.4406,977241.0
2020-07-24 14:00:00,25.98,26.07,25.94,26.03,704676.0,25.4406,25.5288,25.4015,25.4896,704676.0
2020-07-24 14:30:00,26.03,26.05,25.95,25.96,523527.0,25.4896,25.5092,25.4112,25.421,523527.0
2020-07-24 15:00:00,25.96,26.04,25.94,25.96,743597.0,25.421,25.4994,25.4015,25.421,743597.0
2020-07-24 15:30:00,25.96,26.05,25.93,25.97,1889664.0,25.421,25.5092,25.3917,25.4308,1889664.0
2020-07-27 09:30:00,25.95,26.11,25.72,25.99,2840568.0,25.4112,25.5679,25.186,25.4504,2840568.0
2020-07-27 10:00:00,25.99,26.16,25.83,26.06,2035578.0,25.4504,25.6169,25.2937,25.519,2035578.0
2020-07-27 10:30:00,26.07,26.07,25.89,25.91,1111872.0,25.5288,25.5288,25.3525,25.3721,1111872.0
2020-07-27 11:00:00,25.92,25.95,25.64,25.7,1686693.0,25.3819,25.4112,25.1077,25.1664,1686693.0
2020-07-27 11:30:00,25.7,25.74,25.51,25.54,1527485.0,25.1664,25.2056,24.9804,25.0098,1527485.0
2020-07-27 12:00:00,25.54,25.64,25.5,25.56,868086.0,25.0098,25.1077,24.9706,25.0293,868086.0
2020-07-27 12:30:00,25.55,25.7,25.48,25.59,1147917.0,25.0196,25.1664,24.951,25.0587,1147917.0
2020-07-27 13:00:00,25.6,25.64,25.56,25.59,534174.0,25.0685,25.1077,25.0293,25.0587,534174.0
2020-07-27 13:30:00,25.59,25.6,25.51,25.52,463167.0,25.0587,25.0685,24.9804,24.9902,463167.0
2020-07-27 14:00:00,25.53,25.53,25.39,25.4,776287.0,25.0,25.0,24.8629,24.8727,776287.0
2020-07-27 14:30:00,25.41,25.47,25.37,25.42,917543.0,24.8825,24.9412,24.8433,24.8923,917543.0
2020-07-27 15:00:00,25.42,25.56,25.39,25.51,766684.0,24.8923,25.0293,24.8629,24.9804,766684.0
2020-07-27 15:30:00,25.51,25.56,25.47,25.49,2001000.0,24.9804,25.0293,24.9412,24.9608,2001000.0
2020-07-28 09:30:00,25.35,25.78,25.34,25.65,3461101.0,24.8237,25.2448,24.8139,25.1175,3461101.0
2020-07-28 10:00:00,25.65,25.9,25.64,25.73,2337945.0,25.1175,25.3623,25.1077,25.1958,2337945.0
2020-07-28 10:30:00,25.72,25.8,25.58,25.77,1106003.0,25.186,25.2644,25.0489,25.235,1106003.0
2020-07-28 11:00:00,25.77,25.88,25.66,25.79,920482.0,25.235,25.3427,25.1273,25.2546,920482.0
2020-07-28 11:30:00,25.79,25.92,25.72,25.89,930845.0,25.2546,25.3819,25.186,25.3525,930845.0
2020-07-28 12:00:00,25.9,26.03,25.87,25.97,1108463.0,25.3623,25.4896,25.3329,25.4308,1108463.0
2020-07-28 12:30:00,25.98,26.08,25.95,26.04,795869.0,25.4406,25.5385,25.4112,25.4994,795869.0
2020-07-28 13:00:00,26.03,26.05,25.9,25.95,782157.0,25.4896,25.5092,25.3623,25.4112,782157.0
2020-07-28 13:30:00,25.95,26.05,25.85,26.04,547889.0,25.4112,25.5092,25.3133,25.4994,547889.0
2020-07-28 14:00:00,26.05,26.27,26.03,26.21,1399058.0,25.5092,25.7246,25.4896,25.6659,1399058.0
2020-07-28 14:30:00,26.22,26.3,26.12,26.19,793639.0,25.6756,25.754,25.5777,25.6463,793639.0
2020-07-28 15:00:00,26.19,26.19,26.06,26.07,698921.0,25.6463,25.6463,25.519,25.5288,698921.0
2020-07-28 15:30:00,26.07,26.1,25.92,25.92,1677857.0,25.5288,25.5581,25.3819,25.3819,1677857.0
2020-07-29 09:30:00,26.05,26.19,25.77,25.81,1831126.0,25.5092,25.6463,25.235,25.2742,1831126.0
2020-07-29 10:00:00,25.81,25.83,25.53,25.55,1901508.0,25.2742,25.2937,25.0,25.0196,1901508.0
2020-07-29 10:30:00,25.55,25.63,25.48,25.53,1184557.0,25.0196,25.0979,24.951,25.0,1184557.0
2020-07-29 11:00:00,25.54,25.57,25.38,25.46,1196416.0,25.0098,25.0391,24.8531,24.9314,1196416.0
2020-07-29 11:30:00,25.45,25.57,25.42,25.55,822283.0,24.9216,25.0391,24.8923,25.0196,822283.0
2020-07-29 12:00:00,25.55,25.77,25.54,25.67,764309.0,25.0196,25.235,25.0098,25.1371,764309.0
2020-07-29 12:30:00,25.68,25.72,25.54,25.56,623436.0,25.1469,25.186,25.0098,25.0293,623436.0
2020-07-29 13:00:00,25.57,25.64,25.56,25.59,514149.0,25.0391,25.1077,25.0293,25.0587,514149.0
2020-07-29 13:30:00,25.6,25.67,25.52,25.64,700171.0,25.0685,25.1371,24.9902,25.1077,700171.0
2020-07-29 14:00:00,25.65,25.73,25.58,25.58,520519.0,25.1175,25.1958,25.0489,25.0489,520519.0
2020-07-29 14:30:00,25.58,25.6,25.51,25.57,566267.0,25.0489,25.0685,24.9804,25.0391,566267.0
2020-07-29 15:00:00,25.57,25.69,25.55,25.64,621207.0,25.0391,25.1566,25.0196,25.1077,621207.0
2020-07-29 15:30:00,25.64,25.72,25.62,25.72,1225093.0,25.1077,25.186,25.0881,25.186,1225093.0
2020-07-30 09:30:00,25.25,25.38,25.05,25.06,2413420.0,24.7258,24.8531,24.5299,24.5397,2413420.0
2020-07-30 10:00:00,25.05,25.22,25.03,25.14,1573113.0,24.5299,24.6964,24.5103,24.6181,1573113.0
2020-07-30 10:30:00,25.14,25.16,24.82,24.91,1973362.0,24.6181,24.6376,24.3047,24.3928,1973362.0
2020-07-30 11:00:00,24.91,25.15,24.88,25.01,1044225.0,24.3928,24.6279,24.3635,24.4908,1044225.0
2020-07-30 11:30:00,25.02,25.05,24.9,25.02,759540.0,24.5006,24.5299,24.383,24.5006,759540.0
2020-07-30 12:00:00,25.03,25.12,24.99,25.07,627630.0,24.5103,24.5985,24.4712,24.5495,627630.0
2020-07-30 12:30:00,25.07,25.15,25.01,25.04,498535.0,24.5495,24.6279,24.4908,24.5201,498535.0
2020-07-30 13:00:00,25.05,25.15,25.03,25.07,504789.0,24.5299,24.6279,24.5103,24.5495,504789.0
2020-07-30 13:30:00,25.08,25.11,24.97,25.0,617206.0,24.5593,24.5887,24.4516,24.481,617206.0
2020-07-30 14:00:00,25.0,25.14,24.98,25.05,633604.0,24.481,24.6181,24.4614,24.5299,633604.0
2020-07-30 14:30:00,25.04,25.08,24.95,24.98,615026.0,24.5201,24.5593,24.432,24.4614,615026.0
2020-07-30 15:00:00,24.99,25.02,24.91,24.94,924901.0,24.4712,24.5006,24.3928,24.4222,924901.0
2020-07-30 15:30:00,24.94,24.99,24.89,24.94,1970125.0,24.4222,24.4712,24.3733,24.4222,1970125.0
2020-07-31 09:30:00,24.8,25.01,24.53,24.59,2867396.0,24.2851,24.4908,24.0207,24.0795,2867396.0
2020-07-31 10:00:00,24.59,24.68,24.42,24.44,1941157.0,24.0795,24.1676,23.913,23.9326,1941157.0
2020-07-31 10:30:00,24.43,24.59,24.42,24.58,1013698.0,23.9228,24.0795,23.913,24.0697,1013698.0
2020-07-31 11:00:00,24.58,24.74,24.55,24.67,1035187.0,24.0697,24.2264,24.0403,24.1578,1035187.0
2020-07-31 11:30:00,24.68,24.74,24.62,24.67,684190.0,24.1676,24.2264,24.1089,24.1578,684190.0
2020-07-31 12:00:00,24.68,24.69,24.53,24.6,812428.0,24.1676,24.1774,24.0207,24.0893,812428.0
2020-07-31 12:30:00,24.59,24.59,24.45,24.54,684507.0,24.0795,24.0795,23.9424,24.0305,684507.0
2020-07-31 13:00:00,24.53,24.72,24.51,24.71,584173.0,24.0207,24.2068,24.0011,24.197,584173.0
2020-07-31 13:30:00,24.72,24.78,24.68,24.76,606244.0,24.2068,24.2655,24.1676,24.246,606244.0
2020-07-31 14:00:00,24.76,24.88,24.75,24.84,534119.0,24.246,24.3635,24.2362,24.3243,534119.0
2020-07-31 14:30:00,24.84,24.98,24.83,24.98,774753.0,24.3243,24.4614,24.3145,24.4614,774753.0
2020-07-31 15:00:00,24.98,24.99,24.78,24.81,1056929.0,24.4614,24.4712,24.2655,24.2949,1056929.0
2020-07-31 15:30:00,24.8,24.99,24.8,24.98,2570290.0,24.2851,24.4712,24.2851,24.4614,2570290.0
2020-08-03 09:30:00,24.85,24.9,24.38,24.49,2559967.0,24.3341,24.383,23.8738,23.9816,2559967.0
2020-08-03 10:00:00,24.5,24.72,24.48,24.67,1227651.0,23.9914,24.2068,23.9718,24.1578,1227651.0
2020-08-03 10:30:00,24.66,24.98,24.65,24.72,1414519.0,24.148,24.4614,24.1382,24.2068,1414519.0
2020-08-03 11:00:00,24.71,25.1,24.65,25.09,1481135.0,24.197,24.5789,24.1382,24.5691,1481135.0
2020-08-03 11:30:00,25.09,25.38,25.05,25.2,1766204.0,24.5691,24.8531,24.5299,24.6768,1766204.0
2020-08-03 12:00:00,25.21,25.35,25.2,25.28,706183.0,24.6866,24.8237,24.6768,24.7552,706183.0
2020-08-03 12:30:00,25.27,25.48,25.25,25.42,626262.0,24.7454,24.951,24.7258,24.8923,626262.0
2020-08-03 13:00:00,25.43,25.43,25.18,25.21,730544.0,24.902,24.902,24.6572,24.6866,730544.0
2020-08-03 13:30:00,25.21,25.32,25.17,25.31,621655.0,24.6866,24.7943,24.6474,24.7845,621655.0
2020-08-03 14:00:00,25.31,25.39,25.22,25.39,658040.0,24.7845,24.8629,24.6964,24.8629,658040.0
2020-08-03 14:30:00,25.38,25.47,25.3,25.46,610032.0,24.8531,24.9412,24.7747,24.9314,610032.0
2020-08-03 15:00:00,25.46,25.48,25.26,25.28,818726.0,24.9314,24.951,24.7356,24.7552,818726.0
2020-08-03 15:30:00,25.27,25.31,25.16,25.21,1273520.0,24.7454,24.7845,24.6376,24.6866,1273520.0
2020-08-04 09:30:00,25.45,26.2,25.31,26.17,3366026.0,24.9216,25.6561,24.7845,25.6267,3366026.0
2020-08-04 10:00:00,26.17,26.22,25.86,25.87,2250548.0,25.6267,25.6756,25.3231,25.3329,2250548.0
2020-08-04 10:30:00,25.87,25.93,25.7,25.83,1450020.0,25.3329,25.3917,25.1664,25.2937,1450020.0
2020-08-04 11:00:00,25.83,26.08,25.79,25.98,946395.0,25.2937,25.5385,25.2546,25.4406,946395.0
2020-08-04 11:30:00,25.99,26.13,25.89,26.02,1097661.0,25.4504,25.5875,25.3525,25.4798,1097661.0
2020-08-04 12:00:00,26.02,26.02,25.77,25.87,751221.0,25.4798,25.4798,25.235,25.3329,751221.0
2020-08-04 12:30:00,25.87,26.02,25.86,26.01,603560.0,25.3329,25.4798,25.3231,25.47,603560.0
2020-08-04 13:00:00,26.01,26.02,25.88,25.9,456339.0,25.47,25.4798,25.3427,25.3623,456339.0
2020-08-04 13:30:00,25.9,25.9,25.75,25.77,540913.0,25.3623,25.3623,25.2154,25.235,540913.0
2020-08-04 14:00:00,25.77,25.84,25.66,25.72,947314.0,25.235,25.3035,25.1273,25.186,947314.0
2020-08-04 14:30:00,25.73,25.84,25.65,25.83,859199.0,25.1958,25.3035,25.1175,25.2937,859199.0
2020-08-04 15:00:00,25.84,25.85,25.72,25.78,564578.0,25.3035,25.3133,25.186,25.2448,564578.0
2020-08-04 15:30:00,25.78,25.78,25.61,25.67,1430916.0,25.2448,25.2448,25.0783,25.1371,1430916.0
2020-08-05 09:30:00,26.22,26.22,25.75,25.9,2652467.0,25.6756,25.6756,25.2154,25.3623,2652467.0
2020-08-05 10:00:00,25.89,26.09,25.83,25.88,1116838.0,25.3525,25.5483,25.2937,25.3427,1116838.0
2020-08-05 10:30:00,25.89,26.04,25.85,25.91,1113950.0,25.3525,25.4994,25.3133,25.3721,1113950.0
2020-08-05 11:00:00,25.91,25.95,25.8,25.93,882765.0,25.3721,25.4112,25.2644,25.3917,882765.0
2020-08-05 11:30:00,25.94,26.13,25.92,26.03,1334555.0,25.4015,25.5875,25.3819,25.4896,1334555.0
2020-08-05 12:00:00,26.04,26.12,25.99,26.02,703040.0,25.4994,25.5777,25.4504,25.4798,703040.0
2020-08-05 12:30:00,26.02,26.07,25.99,26.01,722534.0,25.4798,25.5288,25.4504,25.47,722534.0
2020-08-05 13:00:00,26.01,26.01,25.88,25.98,638355.0,25.47,25.47,25.3427,25.4406,638355.0
2020-08-05 13:30:00,25.97,25.99,25.9,25.96,379278.0,25.4308,25.4504,25.3623,25.421,379278.0
2020-08-05 14:00:00,25.96,26.23,25.92,26.16,2313121.0,25.421,25.6854,25.3819,25.6169,2313121.0
2020-08-05 14:30:00,26.16,26.69,26.11,26.62,3929257.0,25.6169,26.1359,25.5679,26.0673,3929257.0
2020-08-05 15:00:00,26.61,27.04,26.6,26.64,4815819.0,26.0575,26.4786,26.0478,26.0869,4815819.0
2020-08-05 15:30:00,26.64,26.67,26.38,26.5,3658308.0,26.0869,26.1163,25.8323,25.9498,3658308.0
2020-08-06 09:30:00,26.9,26.91,26.13,26.55,5384663.0,26.3415,26.3513,25.5875,25.9988,5384663.0
2020-08-06 10:00:00,26.56,27.06,26.51,26.83,3474519.0,26.0086,26.4982,25.9596,26.273,3474519.0
2020-08-06 10:30:00,26.85,27.3,26.79,26.89,2723039.0,26.2926,26.7332,26.2338,26.3317,2723039.0
2020-08-06 11:00:00,26.89,27.02,26.72,26.77,1330957.0,26.3317,26.459,26.1653,26.2142,1330957.0
2020-08-06 11:30:00,26.76,26.83,26.59,26.75,917482.0,26.2044,26.273,26.038,26.1946,917482.0
2020-08-06 12:00:00,26.75,26.77,26.57,26.67,708125.0,26.1946,26.2142,26.0184,26.1163,708125.0
2020-08-06 12:30:00,26.66,26.77,26.6,26.63,804143.0,26.1065,26.2142,26.0478,26.0771,804143.0
2020-08-06 13:00:00,26.64,26.68,26.47,26.53,601669.0,26.0869,26.1261,25.9205,25.9792,601669.0
2020-08-06 13:30:00,26.52,26.63,26.41,26.62,805109.0,25.9694,26.0771,25.8617,26.0673,805109.0
2020-08-06 14:00:00,26.62,27.24,26.61,26.97,4694603.0,26.0673,26.6745,26.0575,26.4101,4694603.0
2020-08-06 14:30:00,26.96,27.13,26.86,26.89,1358884.0,26.4003,26.5667,26.3024,26.3317,1358884.0
2020-08-06 15:00:00,26.89,27.02,26.88,26.94,1241679.0,26.3317,26.459,26.3219,26.3807,1241679.0
2020-08-06 15:30:00,26.95,27.15,26.91,27.08,2209635.0,26.3905,26.5863,26.3513,26.5178,2209635.0
2020-08-07 09:30:00,26.7,26.93,26.46,26.7,2004075.0,26.1457,26.3709,25.9107,26.1457,2004075.0
2020-08-07 10:00:00,26.7,26.88,26.64,26.81,920534.0,26.1457,26.3219,26.0869,26.2534,920534.0
2020-08-07 10:30:00,26.81,26.97,26.8,26.93,844219.0,26.2534,26.4101,26.2436,26.3709,844219.0
2020-08-07 11:00:00,26.93,27.08,26.91,26.92,870455.0,26.3709,26.5178,26.3513,26.3611,870455.0
2020-08-07 11:30:00,26.92,26.93,26.76,26.78,710646.0,26.3611,26.3709,26.2044,26.224,710646.0
2020-08-07 12:00:00,26.77,27.07,26.74,27.07,963726.0,26.2142,26.508,26.1848,26.508,963726.0
2020-08-07 12:30:00,27.07,27.08,26.9,26.94,916713.0,26.508,26.5178,26.3415,26.3807,916713.0
2020-08-07 13:00:00,26.94,27.03,26.9,26.99,720690.0,26.3807,26.4688,26.3415,26.4297,720690.0
2020-08-07 13:30:00,27.0,27.05,26.91,27.0,737229.0,26.4394,26.4884,26.3513,26.4394,737229.0
2020-08-07 14:00:00,26.99,27.09,26.97,27.05,681325.0,26.4297,26.5276,26.4101,26.4884,681325.0
2020-08-07 14:30:00,27.05,27.08,26.97,27.04,837081.0,26.4884,26.5178,26.4101,26.4786,837081.0
2020-08-07 15:00:00,27.05,27.2,27.01,27.07,1403260.0,26.4884,26.6353,26.4492,26.508,1403260.0
2020-08-07 15:30:00,27.07,27.18,27.03,27.17,1600077.0,26.508,26.6157,26.4688,26.6059,1600077.0
2020-08-10 09:30:00,27.47,28.02,27.37,27.98,4217787.0,26.8997,27.4383,26.8018,27.3991,4217787.0
2020-08-10 10:00:00,27.99,28.52,27.84,28.48,3711562.0,27.4089,27.9279,27.262,27.8887,3711562.0
2020-08-10 10:30:00,28.48,28.82,28.25,28.25,3857288.0,27.8887,28.2217,27.6635,27.6635,3857288.0
2020-08-10 11:00:00,28.25,28.92,28.22,28.91,2768275.0,27.6635,28.3196,27.6341,28.3098,2768275.0
2020-08-10 11:30:00,28.92,29.24,28.88,29.2,3044186.0,28.3196,28.6329,28.2804,28.5938,3044186.0
2020-08-10 12:00:00,29.2,29.21,28.89,28.93,1993728.0,28.5938,28.6036,28.2902,28.3294,1993728.0
2020-08-10 12:30:00,28.92,29.07,28.85,29.01,1969114.0,28.3196,28.4665,28.251,28.4077,1969114.0
2020-08-10 13:00:00,29.0,29.15,28.81,28.9,1547195.0,28.3979,28.5448,28.2119,28.3,1547195.0
2020-08-10 13:30:00,28.9,29.11,28.88,29.04,978504.0,28.3,28.5056,28.2804,28.4371,978504.0
2020-08-10 14:00:00,29.05,29.18,29.02,29.18,1062682.0,28.4469,28.5742,28.4175,28.5742,1062682.0
2020-08-10 14:30:00,29.17,29.3,29.1,29.26,1331521.0,28.5644,28.6917,28.4959,28.6525,1331521.0
2020-08-10 15:00:00,29.27,29.41,29.24,29.39,1626238.0,28.6623,28.7994,28.6329,28.7798,1626238.0
2020-08-10 15:30:00,29.38,29.39,29.2,29.33,2603920.0,28.77,28.7798,28.5938,28.7211,2603920.0
2020-08-11 09:30:00,30.79,30.82,29.83,30.26,7567585.0,30.1508,30.1801,29.2107,29.6318,7567585.0
2020-08-11 10:00:00,30.25,30.28,29.54,30.15,4190290.0,29.622,29.6514,28.9267,29.5241,4190290.0
2020-08-11 10:30:00,30.15,30.44,30.05,30.19,2794361.0,29.5241,29.808,29.4261,29.5632,2794361.0
2020-08-11 11:00:00,30.2,30.23,29.85,30.05,1945114.0,29.573,29.6024,29.2303,29.4261,1945114.0
2020-08-11 11:30:00,30.05,30.46,29.97,30.44,1998167.0,29.4261,29.8276,29.3478,29.808,1998167.0
2020-08-11 12:00:00,30.43,30.48,30.21,30.35,1675765.0,29.7982,29.8472,29.5828,29.7199,1675765.0
2020-08-11 12:30:00,30.35,30.41,30.13,30.24,1069201.0,29.7199,29.7787,29.5045,29.6122,1069201.0
2020-08-11 13:00:00,30.24,30.45,30.17,30.39,1011892.0,29.6122,29.8178,29.5436,29.7591,1011892.0
2020-08-11 13:30:00,30.4,30.64,30.35,30.57,1440109.0,29.7689,30.0039,29.7199,29.9353,1440109.0
2020-08-11 14:00:00,30.57,30.71,30.46,30.49,1571884.0,29.9353,30.0724,29.8276,29.857,1571884.0
2020-08-11 14:30:00,30.49,30.58,30.26,30.34,1552446.0,29.857,29.9451,29.6318,29.7101,1552446.0
2020-08-11 15:00:00,30.35,30.35,29.7,30.0,2421152.0,29.7199,29.7199,29.0834,29.3772,2421152.0
2020-08-11 15:30:00,30.0,30.01,29.43,29.64,3155657.0,29.3772,29.387,28.819,29.0246,3155657.0
2020-08-12 09:30:00,30.04,30.28,29.47,29.75,3624848.0,29.4163,29.6514,28.8582,29.1324,3624848.0
2020-08-12 10:00:00,29.76,29.84,29.53,29.7,1679108.0,29.1421,29.2205,28.9169,29.0834,1679108.0
2020-08-12 10:30:00,29.71,29.8,28.82,28.83,2254552.0,29.0932,29.1813,28.2217,28.2315,2254552.0
2020-08-12 11:00:00,28.82,29.06,28.36,28.85,3303304.0,28.2217,28.4567,27.7712,28.251,3303304.0
2020-08-12 11:30:00,28.86,28.97,28.57,28.69,1656960.0,28.2608,28.3685,27.9769,28.0944,1656960.0
2020-08-12 12:00:00,28.7,29.0,28.64,28.95,1076965.0,28.1042,28.3979,28.0454,28.349,1076965.0
2020-08-12 12:30:00,28.96,29.06,28.69,28.7,817587.0,28.3588,28.4567,28.0944,28.1042,817587.0
2020-08-12 13:00:00,28.71,28.75,28.53,28.66,988780.0,28.1139,28.1531,27.9377,28.065,988780.0
2020-08-12 13:30:00,28.66,28.82,28.65,28.78,839176.0,28.065,28.2217,28.0552,28.1825,839176.0
2020-08-12 14:00:00,28.78,28.98,28.73,28.94,937502.0,28.1825,28.3783,28.1335,28.3392,937502.0
2020-08-12 14:30:00,28.94,29.22,28.91,29.16,1135175.0,28.3392,28.6134,28.3098,28.5546,1135175.0
2020-08-12 15:00:00,29.16,29.17,29.02,29.13,1056225.0,28.5546,28.5644,28.4175,28.5252,1056225.0
2020-08-12 15:30:00,29.14,29.23,29.03,29.08,2264657.0,28.535,28.6232,28.4273,28.4763,2264657.0
2020-08-13 09:30:00,28.58,29.53,28.5,29.29,3270592.0,27.9866,28.9169,27.9083,28.6819,3270592.0
2020-08-13 10:00:00,29.29,29.58,29.05,29.05,1884574.0,28.6819,28.9659,28.4469,28.4469,1884574.0
2020-08-13 10:30:00,29.04,29.18,28.91,29.02,1162388.0,28.4371,28.5742,28.3098,28.4175,1162388.0
2020-08-13 11:00:00,29.01,29.01,28.68,28.74,1145451.0,28.4077,28.4077,28.0846,28.1433,1145451.0
2020-08-13 11:30:00,28.75,29.01,28.73,28.95,949527.0,28.1531,28.4077,28.1335,28.349,949527.0
2020-08-13 12:00:00,28.96,28.97,28.83,28.89,484344.0,28.3588,28.3685,28.2315,28.2902,484344.0
2020-08-13 12:30:00,28.89,28.92,28.77,28.8,553169.0,28.2902,28.3196,28.1727,28.2021,553169.0
2020-08-13 13:00:00,28.81,28.96,28.81,28.96,524825.0,28.2119,28.3588,28.2119,28.3588,524825.0
2020-08-13 13:30:00,28.96,28.96,28.75,28.8,380301.0,28.3588,28.3588,28.1531,28.2021,380301.0
2020-08-13 14:00:00,28.8,28.91,28.68,28.7,602327.0,28.2021,28.3098,28.0846,28.1042,602327.0
2020-08-13 14:30:00,28.7,28.7,28.48,28.61,916957.0,28.1042,28.1042,27.8887,28.016,916957.0
2020-08-13 15:00:00,28.61,28.78,28.6,28.68,643762.0,28.016,28.1825,28.0062,28.0846,643762.0
2020-08-13 15:30:00,28.68,28.73,28.61,28.7,1385918.0,28.0846,28.1335,28.016,28.1042,1385918.0
2020-08-14 09:30:00,28.3,28.77,28.15,28.56,2059757.0,27.7125,28.1727,27.5656,27.9671,2059757.0
2020-08-14 10:00:00,28.56,29.11,28.56,29.1,1579393.0,27.9671,28.5056,27.9671,28.4959,1579393.0
2020-08-14 10:30:00,29.08,29.1,28.77,28.9,1089105.0,28.4763,28.4959,28.1727,28.3,1089105.0
2020-08-14 11:00:00,28.9,29.05,28.82,28.96,586155.0,28.3,28.4469,28.2217,28.3588,586155.0
2020-08-14 11:30:00,28.97,29.04,28.92,29.02,507556.0,28.3685,28.4371,28.3196,28.4175,507556.0
2020-08-14 12:00:00,29.02,29.08,28.92,28.96,474280.0,28.4175,28.4763,28.3196,28.3588,474280.0
2020-08-14 12:30:00,28.96,28.97,28.77,28.8,504842.0,28.3588,28.3685,28.1727,28.2021,504842.0
2020-08-14 13:00:00,28.8,28.96,28.79,28.9,473925.0,28.2021,28.3588,28.1923,28.3,473925.0
2020-08-14 13:30:00,28.9,29.19,28.88,29.06,873834.0,28.3,28.584,28.2804,28.4567,873834.0
2020-08-14 14:00:00,29.05,29.09,28.97,28.99,477481.0,28.4469,28.4861,28.3685,28.3881,477481.0
2020-08-14 14:30:00,28.99,29.0,28.87,28.95,462984.0,28.3881,28.3979,28.2706,28.349,462984.0
2020-08-14 15:00:00,28.96,28.98,28.84,28.88,584629.0,28.3588,28.3783,28.2412,28.2804,584629.0
2020-08-14 15:30:00,28.88,28.98,28.81,28.95,1330850.0,28.2804,28.3783,28.2119,28.349,1330850.0
2020-08-17 09:30:00,29.04,29.04,28.07,28.2,2767851.0,28.4371,28.4371,27.4872,27.6145,2767851.0
2020-08-17 10:00:00,28.2,28.26,27.76,28.07,2448091.0,27.6145,27.6733,27.1837,27.4872,2448091.0
2020-08-17 10:30:00,28.08,28.08,27.92,27.98,990586.0,27.497,27.497,27.3403,27.3991,990586.0
2020-08-17 11:00:00,27.98,28.06,27.87,27.92,824127.0,27.3991,27.4774,27.2914,27.3403,824127.0
2020-08-17 11:30:00,27.92,28.04,27.85,27.97,649866.0,27.3403,27.4579,27.2718,27.3893,649866.0
2020-08-17 12:00:00,27.97,28.02,27.86,27.93,424223.0,27.3893,27.4383,27.2816,27.3501,424223.0
2020-08-17 12:30:00,27.94,28.16,27.91,28.14,786560.0,27.3599,27.5754,27.3306,27.5558,786560.0
2020-08-17 13:00:00,28.13,28.21,28.07,28.09,657952.0,27.546,27.6243,27.4872,27.5068,657952.0
2020-08-17 13:30:00,28.09,28.11,28.01,28.1,372356.0,27.5068,27.5264,27.4285,27.5166,372356.0
2020-08-17 14:00:00,28.1,28.12,28.0,28.04,403997.0,27.5166,27.5362,27.4187,27.4579,403997.0
2020-08-17 14:30:00,28.03,28.06,27.97,28.0,413772.0,27.4481,27.4774,27.3893,27.4187,413772.0
2020-08-17 15:00:00,27.99,28.03,27.94,27.99,511273.0,27.4089,27.4481,27.3599,27.4089,511273.0
2020-08-17 15:30:00,27.98,28.06,27.95,28.02,1366703.0,27.3991,27.4774,27.3697,27.4383,1366703.0
2020-08-18 09:30:00,28.0,28.28,27.84,28.02,2566320.0,27.4187,27.6929,27.262,27.4383,2566320.0
2020-08-18 10:00:00,28.02,28.06,27.62,27.67,1468944.0,27.4383,27.4774,27.0466,27.0955,1468944.0
2020-08-18 10:30:00,27.66,27.67,27.45,27.63,1175041.0,27.0857,27.0955,26.8801,27.0564,1175041.0
2020-08-18 11:00:00,27.63,27.77,27.56,27.73,886673.0,27.0564,27.1935,26.9878,27.1543,886673.0
2020-08-18 11:30:00,27.72,27.77,27.64,27.7,514075.0,27.1445,27.1935,27.0662,27.1249,514075.0
2020-08-18 12:00:00,27.69,27.71,27.39,27.5,625115.0,27.1151,27.1347,26.8214,26.9291,625115.0
2020-08-18 12:30:00,27.49,27.5,27.37,27.45,563533.0,26.9193,26.9291,26.8018,26.8801,563533.0
2020-08-18 13:00:00,27.45,27.53,27.4,27.45,337307.0,26.8801,26.9584,26.8311,26.8801,337307.0
2020-08-18 13:30:00,27.45,27.66,27.44,27.64,527652.0,26.8801,27.0857,26.8703,27.0662,527652.0
2020-08-18 14:00:00,27.64,27.65,27.55,27.58,431621.0,27.0662,27.076,26.978,27.0074,431621.0
2020-08-18 14:30:00,27.58,27.62,27.53,27.56,387565.0,27.0074,27.0466,26.9584,26.9878,387565.0
2020-08-18 15:00:00,27.57,27.62,27.51,27.6,407391.0,26.9976,27.0466,26.9389,27.027,407391.0
2020-08-18 15:30:00,27.6,27.63,27.55,27.62,1339496.0,27.027,27.0564,26.978,27.0466,1339496.0
2020-08-19 09:30:00,27.75,29.12,27.65,28.86,5056069.0,27.1739,28.5154,27.076,28.2608,5056069.0
2020-08-19 10:00:00,28.86,29.02,28.47,28.56,2848726.0,28.2608,28.4175,27.8789,27.9671,2848726.0
2020-08-19 10:30:00,28.57,28.6,28.36,28.38,1585183.0,27.9769,28.0062,27.7712,27.7908,1585183.0
2020-08-19 11:00:00,28.38,28.38,28.11,28.25,1868501.0,27.7908,27.7908,27.5264,27.6635,1868501.0
2020-08-19 11:30:00,28.26,28.33,28.04,28.08,1181556.0,27.6733,27.7418,27.4579,27.497,1181556.0
2020-08-19 12:00:00,28.07,28.18,27.99,28.11,798445.0,27.4872,27.595,27.4089,27.5264,798445.0
2020-08-19 12:30:00,28.11,28.23,28.02,28.05,867266.0,27.5264,27.6439,27.4383,27.4676,867266.0
2020-08-19 13:00:00,28.05,28.14,28.02,28.05,411281.0,27.4676,27.5558,27.4383,27.4676,411281.0
2020-08-19 13:30:00,28.05,28.08,27.89,27.95,655119.0,27.4676,27.497,27.311,27.3697,655119.0
2020-08-19 14:00:00,27.94,28.01,27.8,27.86,702144.0,27.3599,27.4285,27.2228,27.2816,702144.0
2020-08-19 14:30:00,27.86,27.88,27.74,27.8,704957.0,27.2816,27.3012,27.1641,27.2228,704957.0
2020-08-19 15:00:00,27.8,27.87,27.68,27.71,858688.0,27.2228,27.2914,27.1053,27.1347,858688.0
2020-08-19 15:30:00,27.71,27.75,27.55,27.69,1461042.0,27.1347,27.1739,26.978,27.1151,1461042.0
2020-08-20 09:30:00,27.52,27.67,27.06,27.08,2980460.0,26.9487,27.0955,26.4982,26.5178,2980460.0
2020-08-20 10:00:00,27.08,27.47,27.02,27.42,1775166.0,26.5178,26.8997,26.459,26.8507,1775166.0
2020-08-20 10:30:00,27.41,27.45,27.12,27.17,1104705.0,26.8409,26.8801,26.557,26.6059,1104705.0
2020-08-20 11:00:00,27.17,27.39,27.16,27.39,900751.0,26.6059,26.8214,26.5961,26.8214,900751.0
2020-08-20 11:30:00,27.39,27.61,27.37,27.49,908157.0,26.8214,27.0368,26.8018,26.9193,908157.0
2020-08-20 12:00:00,27.49,27.54,27.39,27.48,523513.0,26.9193,26.9682,26.8214,26.9095,523513.0
2020-08-20 12:30:00,27.47,27.75,27.45,27.66,763419.0,26.8997,27.1739,26.8801,27.0857,763419.0
2020-08-20 13:00:00,27.66,27.79,27.6,27.68,396282.0,27.0857,27.213,27.027,27.1053,396282.0
2020-08-20 13:30:00,27.67,27.73,27.55,27.64,543189.0,27.0955,27.1543,26.978,27.0662,543189.0
2020-08-20 14:00:00,27.64,27.77,27.62,27.67,375210.0,27.0662,27.1935,27.0466,27.0955,375210.0
2020-08-20 14:30:00,27.67,27.72,27.63,27.66,364531.0,27.0955,27.1445,27.0564,27.0857,364531.0
2020-08-20 15:00:00,27.65,27.76,27.6,27.66,684822.0,27.076,27.1837,27.027,27.0857,684822.0
2020-08-20 15:30:00,27.66,27.69,27.61,27.62,941584.0,27.0857,27.1151,27.0368,27.0466,941584.0
2020-08-21 09:30:00,27.56,27.86,27.48,27.62,2046447.0,26.9878,27.2816,26.9095,27.0466,2046447.0
2020-08-21 10:00:00,27.62,27.64,27.43,27.52,1141084.0,27.0466,27.0662,26.8605,26.9487,1141084.0
2020-08-21 10:30:00,27.53,27.61,27.45,27.52,573746.0,26.9584,27.0368,26.8801,26.9487,573746.0
2020-08-21 11:00:00,27.52,27.56,27.46,27.49,502669.0,26.9487,26.9878,26.8899,26.9193,502669.0
2020-08-21 11:30:00,27.49,27.59,27.46,27.49,693939.0,26.9193,27.0172,26.8899,26.9193,693939.0
2020-08-21 12:00:00,27.48,27.5,27.37,27.38,561671.0,26.9095,26.9291,26.8018,26.8116,561671.0
2020-08-21 12:30:00,27.39,27.41,27.3,27.33,400979.0,26.8214,26.8409,26.7332,26.7626,400979.0
2020-08-21 13:00:00,27.33,27.37,27.22,27.23,438266.0,26.7626,26.8018,26.6549,26.6647,438266.0
2020-08-21 13:30:00,27.24,27.37,27.23,27.32,482008.0,26.6745,26.8018,26.6647,26.7528,482008.0
2020-08-21 14:00:00,27.32,27.33,27.26,27.32,292248.0,26.7528,26.7626,26.6941,26.7528,292248.0
2020-08-21 14:30:00,27.31,27.35,27.24,27.3,339747.0,26.743,26.7822,26.6745,26.7332,339747.0
2020-08-21 15:00:00,27.3,27.32,27.21,27.24,442253.0,26.7332,26.7528,26.6451,26.6745,442253.0
2020-08-21 15:30:00,27.23,27.28,27.17,27.27,1266629.0,26.6647,26.7136,26.6059,26.7038,1266629.0
2020-08-24 09:30:00,27.66,28.27,27.54,28.2,3494366.0,27.0857,27.6831,26.9682,27.6145,3494366.0
2020-08-24 10:00:00,28.21,29.27,28.18,29.25,6118945.0,27.6243,28.6623,27.595,28.6427,6118945.0
2020-08-24 10:30:00,29.26,29.63,29.12,29.4,4694488.0,28.6525,29.0148,28.5154,28.7896,4694488.0
2020-08-24 11:00:00,29.41,29.54,29.1,29.46,2379904.0,28.7994,28.9267,28.4959,28.8484,2379904.0
2020-08-24 11:30:00,29.46,29.8,29.42,29.68,2392174.0,28.8484,29.1813,28.8092,29.0638,2392174.0
2020-08-24 12:00:00,29.69,29.73,29.46,29.56,1824496.0,29.0736,29.1128,28.8484,28.9463,1824496.0
2020-08-24 12:30:00,29.55,29.69,29.47,29.55,955245.0,28.9365,29.0736,28.8582,28.9365,955245.0
2020-08-24 13:00:00,29.56,29.57,29.22,29.42,1437786.0,28.9463,28.9561,28.6134,28.8092,1437786.0
2020-08-24 13:30:00,29.42,29.59,29.41,29.54,1013539.0,28.8092,28.9757,28.7994,28.9267,1013539.0
2020-08-24 14:00:00,29.54,29.55,29.37,29.52,1446781.0,28.9267,28.9365,28.7602,28.9071,1446781.0
2020-08-24 14:30:00,29.52,29.68,29.35,29.61,1369601.0,28.9071,29.0638,28.7407,28.9953,1369601.0
2020-08-24 15:00:00,29.62,29.73,29.56,29.72,1165030.0,29.0051,29.1128,28.9463,29.103,1165030.0
2020-08-24 15:30:00,29.72,29.8,29.6,29.8,2494277.0,29.103,29.1813,28.9855,29.1813,2494277.0
2020-08-25 09:30:00,30.0,30.28,29.43,29.7,8318440.0,29.3772,29.6514,28.819,29.0834,8318440.0
2020-08-25 10:00:00,29.7,29.89,29.51,29.78,2488642.0,29.0834,29.2694,28.8973,29.1617,2488642.0
2020-08-25 10:30:00,29.77,29.8,29.53,29.67,1426809.0,29.1519,29.1813,28.9169,29.054,1426809.0
2020-08-25 11:00:00,29.67,29.75,29.35,29.41,1946126.0,29.054,29.1324,28.7407,28.7994,1946126.0
2020-08-25 11:30:00,29.41,29.52,29.33,29.49,1327083.0,28.7994,28.9071,28.7211,28.8778,1327083.0
2020-08-25 12:00:00,29.49,29.62,29.44,29.61,856311.0,28.8778,29.0051,28.8288,28.9953,856311.0
2020-08-25 12:30:00,29.61,29.77,29.56,29.7,877814.0,28.9953,29.1519,28.9463,29.0834,877814.0
2020-08-25 13:00:00,29.71,29.9,29.67,29.82,815742.0,29.0932,29.2792,29.054,29.2009,815742.0
2020-08-25 13:30:00,29.82,29.98,29.79,29.84,760586.0,29.2009,29.3576,29.1715,29.2205,760586.0
2020-08-25 14:00:00,29.84,29.98,29.79,29.93,996928.0,29.2205,29.3576,29.1715,29.3086,996928.0
2020-08-25 14:30:00,29.94,30.06,29.8,29.82,1025323.0,29.3184,29.4359,29.1813,29.2009,1025323.0
2020-08-25 15:00:00,29.82,29.96,29.82,29.9,605620.0,29.2009,29.338,29.2009,29.2792,605620.0
2020-08-25 15:30:00,29.9,30.19,29.87,30.1,3753137.0,29.2792,29.5632,29.2499,29.4751,3753137.0
2020-08-26 09:30:00,30.01,30.22,29.84,30.07,3189379.0,29.387,29.5926,29.2205,29.4457,3189379.0
2020-08-26 10:00:00,30.07,30.08,29.62,29.75,2336144.0,29.4457,29.4555,29.0051,29.1324,2336144.0
2020-08-26 10:30:00,29.75,29.93,29.74,29.83,1354497.0,29.1324,29.3086,29.1226,29.2107,1354497.0
2020-08-26 11:00:00,29.83,30.08,29.81,30.01,1281862.0,29.2107,29.4555,29.1911,29.387,1281862.0
2020-08-26 11:30:00,30.0,30.06,29.9,29.99,1073206.0,29.3772,29.4359,29.2792,29.3674,1073206.0
2020-08-26 12:00:00,29.99,30.0,29.87,29.9,701640.0,29.3674,29.3772,29.2499,29.2792,701640.0
2020-08-26 12:30:00,29.9,30.05,29.87,30.05,758428.0,29.2792,29.4261,29.2499,29.4261,758428.0
2020-08-26 13:00:00,30.05,30.05,29.84,29.88,636537.0,29.4261,29.4261,29.2205,29.2597,636537.0
2020-08-26 13:30:00,29.88,29.98,29.85,29.94,777650.0,29.2597,29.3576,29.2303,29.3184,777650.0
2020-08-26 14:00:00,29.94,29.98,29.89,29.9,571180.0,29.3184,29.3576,29.2694,29.2792,571180.0
2020-08-26 14:30:00,29.9,29.96,29.86,29.88,508447.0,29.2792,29.338,29.2401,29.2597,508447.0
2020-08-26 15:00:00,29.89,29.96,29.87,29.88,557879.0,29.2694,29.338,29.2499,29.2597,557879.0
2020-08-26 15:30:00,29.88,29.96,29.71,29.95,2624453.0,29.2597,29.338,29.0932,29.3282,2624453.0
2020-08-27 09:30:00,30.81,32.21,30.63,31.84,9810156.0,30.1703,31.5413,29.9941,31.179,9810156.0
2020-08-27 10:00:00,31.84,31.92,30.99,31.11,4754593.0,31.179,31.2573,30.3466,30.4641,4754593.0
2020-08-27 10:30:00,31.11,31.3,30.87,31.21,2287678.0,30.4641,30.6502,30.2291,30.562,2287678.0
2020-08-27 11:00:00,31.22,31.23,30.94,31.14,1511156.0,30.5718,30.5816,30.2976,30.4935,1511156.0
2020-08-27 11:30:00,31.13,31.25,31.05,31.24,1090295.0,30.4837,30.6012,30.4054,30.5914,1090295.0
2020-08-27 12:00:00,31.24,31.24,31.0,31.07,889770.0,30.5914,30.5914,30.3564,30.425,889770.0
2020-08-27 12:30:00,31.08,31.1,30.67,30.7,1528924.0,30.4347,30.4543,30.0333,30.0626,1528924.0
2020-08-27 13:00:00,30.71,30.84,30.63,30.82,1064960.0,30.0724,30.1997,29.9941,30.1801,1064960.0
2020-08-27 13:30:00,30.81,31.0,30.62,30.64,907478.0,30.1703,30.3564,29.9843,30.0039,907478.0
2020-08-27 14:00:00,30.64,30.8,30.62,30.75,722058.0,30.0039,30.1606,29.9843,30.1116,722058.0
2020-08-27 14:30:00,30.75,30.96,30.67,30.91,1172314.0,30.1116,30.3172,30.0333,30.2683,1172314.0
2020-08-27 15:00:00,30.91,30.92,30.79,30.89,802296.0,30.2683,30.2781,30.1508,30.2487,802296.0
2020-08-27 15:30:00,30.9,30.9,30.78,30.82,1465091.0,30.2585,30.2585,30.141,30.1801,1465091.0
2020-08-28 09:30:00,31.25,31.51,30.73,31.29,3976363.0,30.6012,30.8558,30.092,30.6404,3976363.0
2020-08-28 10:00:00,31.29,31.42,31.09,31.15,1669420.0,30.6404,30.7677,30.4445,30.5033,1669420.0
2020-08-28 10:30:00,31.15,31.38,31.13,31.27,948990.0,30.5033,30.7285,30.4837,30.6208,948990.0
2020-08-28 11:00:00,31.28,31.56,31.23,31.52,961345.0,30.6306,30.9048,30.5816,30.8656,961345.0
2020-08-28 11:30:00,31.52,31.85,31.45,31.82,1669201.0,30.8656,31.1888,30.7971,31.1594,1669201.0
2020-08-28 12:00:00,31.82,31.84,31.59,31.71,1299467.0,31.1594,31.179,30.9342,31.0517,1299467.0
2020-08-28 12:30:00,31.73,31.76,31.57,31.68,1074376.0,31.0712,31.1006,30.9146,31.0223,1074376.0
2020-08-28 13:00:00,31.68,31.75,31.56,31.6,704680.0,31.0223,31.0908,30.9048,30.9439,704680.0
2020-08-28 13:30:00,31.6,31.75,31.59,31.73,562045.0,30.9439,31.0908,30.9342,31.0712,562045.0
2020-08-28 14:00:00,31.73,31.96,31.72,31.94,1224759.0,31.0712,31.2965,31.0615,31.2769,1224759.0
2020-08-28 14:30:00,31.94,31.98,31.86,31.91,965113.0,31.2769,31.3161,31.1985,31.2475,965113.0
2020-08-28 15:00:00,31.91,31.99,31.85,31.93,1209232.0,31.2475,31.3259,31.1888,31.2671,1209232.0
2020-08-28 15:30:00,31.93,31.99,31.88,31.99,1882238.0,31.2671,31.3259,31.2181,31.3259,1882238.0
2020-08-31 09:30:00,31.82,32.01,31.33,31.41,3993561.0,31.1594,31.3454,30.6796,30.7579,3993561.0
2020-08-31 10:00:00,31.42,31.55,31.22,31.26,1377262.0,30.7677,30.895,30.5718,30.611,1377262.0
2020-08-31 10:30:00,31.26,31.38,31.1,31.17,1209672.0,30.611,30.7285,30.4543,30.5229,1209672.0
2020-08-31 11:00:00,31.18,31.24,30.82,30.83,1338256.0,30.5327,30.5914,30.1801,30.1899,1338256.0
2020-08-31 11:30:00,30.83,31.06,30.8,30.88,1047336.0,30.1899,30.4152,30.1606,30.2389,1047336.0
2020-08-31 12:00:00,30.88,31.1,30.86,31.01,724382.0,30.2389,30.4543,30.2193,30.3662,724382.0
2020-08-31 12:30:00,31.01,31.04,30.92,30.99,435503.0,30.3662,30.3956,30.2781,30.3466,435503.0
2020-08-31 13:00:00,30.99,31.0,30.88,30.94,457795.0,30.3466,30.3564,30.2389,30.2976,457795.0
2020-08-31 13:30:00,30.94,31.09,30.91,31.08,490341.0,30.2976,30.4445,30.2683,30.4347,490341.0
2020-08-31 14:00:00,31.09,31.1,30.9,30.92,424801.0,30.4445,30.4543,30.2585,30.2781,424801.0
2020-08-31 14:30:00,30.93,31.0,30.9,30.97,647611.0,30.2879,30.3564,30.2585,30.327,647611.0
2020-08-31 15:00:00,30.96,30.99,30.91,30.95,694932.0,30.3172,30.3466,30.2683,30.3074,694932.0
2020-08-31 15:30:00,30.95,31.13,30.85,30.86,2219114.0,30.3074,30.4837,30.2095,30.2193,2219114.0
2020-09-01 09:30:00,30.02,30.68,29.75,30.6,4117106.0,29.3968,30.043,29.1324,29.9647,4117106.0
2020-09-01 10:00:00,30.61,30.95,30.61,30.84,1457057.0,29.9745,30.3074,29.9745,30.1997,1457057.0
2020-09-01 10:30:00,30.84,30.93,30.6,30.62,1083607.0,30.1997,30.2879,29.9647,29.9843,1083607.0
2020-09-01 11:00:00,30.62,30.69,30.48,30.49,870724.0,29.9843,30.0528,29.8472,29.857,870724.0
2020-09-01 11:30:00,30.49,31.61,30.48,30.86,4201281.0,29.857,30.9537,29.8472,30.2193,4201281.0
2020-09-01 12:00:00,30.85,30.93,30.59,30.68,1141325.0,30.2095,30.2879,29.9549,30.043,1141325.0
2020-09-01 12:30:00,30.68,30.84,30.67,30.74,684051.0,30.043,30.1997,30.0333,30.1018,684051.0
2020-09-01 13:00:00,30.75,30.82,30.7,30.75,485815.0,30.1116,30.1801,30.0626,30.1116,485815.0
2020-09-01 13:30:00,30.76,30.77,30.56,30.56,486908.0,30.1214,30.1312,29.9255,29.9255,486908.0
2020-09-01 14:00:00,30.56,30.61,30.46,30.55,561022.0,29.9255,29.9745,29.8276,29.9157,561022.0
2020-09-01 14:30:00,30.55,30.6,30.53,30.59,442885.0,29.9157,29.9647,29.8962,29.9549,442885.0
2020-09-01 15:00:00,30.59,30.65,30.52,30.58,624988.0,29.9549,30.0137,29.8864,29.9451,624988.0
2020-09-01 15:30:00,30.59,30.76,30.57,30.71,1365456.0,29.9549,30.1214,29.9353,30.0724,1365456.0
2020-09-02 09:30:00,30.4,30.72,30.14,30.42,2545583.0,29.7689,30.0822,29.5143,29.7884,2545583.0
2020-09-02 10:00:00,30.41,30.66,30.24,30.54,1346768.0,29.7787,30.0235,29.6122,29.906,1346768.0
2020-09-02 10:30:00,30.56,30.68,30.43,30.45,682028.0,29.9255,30.043,29.7982,29.8178,682028.0
2020-09-02 11:00:00,30.45,30.64,30.44,30.46,599541.0,29.8178,30.0039,29.808,29.8276,599541.0
2020-09-02 11:30:00,30.47,31.01,30.39,30.86,1973394.0,29.8374,30.3662,29.7591,30.2193,1973394.0
2020-09-02 12:00:00,30.86,30.9,30.69,30.73,883555.0,30.2193,30.2585,30.0528,30.092,883555.0
2020-09-02 12:30:00,30.72,30.78,30.63,30.71,598960.0,30.0822,30.141,29.9941,30.0724,598960.0
2020-09-02 13:00:00,30.71,30.75,30.62,30.75,441425.0,30.0724,30.1116,29.9843,30.1116,441425.0
2020-09-02 13:30:00,30.76,30.83,30.73,30.74,412374.0,30.1214,30.1899,30.092,30.1018,412374.0
2020-09-02 14:00:00,30.75,30.75,30.59,30.69,415313.0,30.1116,30.1116,29.9549,30.0528,415313.0
2020-09-02 14:30:00,30.68,31.0,30.66,31.0,890334.0,30.043,30.3564,30.0235,30.3564,890334.0
2020-09-02 15:00:00,31.0,31.24,30.94,31.05,1366180.0,30.3564,30.5914,30.2976,30.4054,1366180.0
2020-09-02 15:30:00,31.04,31.3,31.02,31.14,2008109.0,30.3956,30.6502,30.376,30.4935,2008109.0
2020-09-03 09:30:00,31.71,32.53,31.38,32.45,5789242.0,31.0517,31.8546,30.7285,31.7763,5789242.0
2020-09-03 10:00:00,32.44,32.45,31.53,31.77,3551430.0,31.7665,31.7763,30.8754,31.1104,3551430.0
2020-09-03 10:30:00,31.77,31.86,31.31,31.57,2426093.0,31.1104,31.1985,30.66,30.9146,2426093.0
2020-09-03 11:00:00,31.56,31.59,30.47,30.79,2555024.0,30.9048,30.9342,29.8374,30.1508,2555024.0
2020-09-03 11:30:00,30.79,31.35,30.69,31.27,1646160.0,30.1508,30.6991,30.0528,30.6208,1646160.0
2020-09-03 12:00:00,31.28,31.54,31.18,31.48,1170450.0,30.6306,30.8852,30.5327,30.8264,1170450.0
2020-09-03 12:30:00,31.5,31.68,31.28,31.41,1187022.0,30.846,31.0223,30.6306,30.7579,1187022.0
2020-09-03 13:00:00,31.42,31.55,31.25,31.36,1050725.0,30.7677,30.895,30.6012,30.7089,1050725.0
2020-09-03 13:30:00,31.35,31.42,31.18,31.34,840758.0,30.6991,30.7677,30.5327,30.6893,840758.0
2020-09-03 14:00:00,31.34,31.39,31.18,31.31,780617.0,30.6893,30.7383,30.5327,30.66,780617.0
2020-09-03 14:30:00,31.31,31.43,31.11,31.11,833293.0,30.66,30.7775,30.4641,30.4641,833293.0
2020-09-03 15:00:00,31.11,31.16,30.94,31.03,1792921.0,30.4641,30.5131,30.2976,30.3858,1792921.0
2020-09-03 15:30:00,31.03,31.32,30.96,31.22,2108039.0,30.3858,30.6698,30.3172,30.5718,2108039.0
2020-09-04 09:30:00,31.79,32.37,31.37,31.66,4969885.0,31.13,31.698,30.7187,31.0027,4969885.0
2020-09-04 10:00:00,31.65,31.92,31.19,31.28,2941678.0,30.9929,31.2573,30.5425,30.6306,2941678.0
2020-09-04 10:30:00,31.29,31.42,30.64,30.89,2894036.0,30.6404,30.7677,30.0039,30.2487,2894036.0
2020-09-04 11:00:00,30.9,30.95,30.61,30.95,1816494.0,30.2585,30.3074,29.9745,30.3074,1816494.0
2020-09-04 11:30:00,30.95,31.19,30.89,31.19,1307973.0,30.3074,30.5425,30.2487,30.5425,1307973.0
2020-09-04 12:00:00,31.18,31.56,31.16,31.48,1371516.0,30.5327,30.9048,30.5131,30.8264,1371516.0
2020-09-04 12:30:00,31.49,31.53,31.27,31.43,918899.0,30.8362,30.8754,30.6208,30.7775,918899.0
2020-09-04 13:00:00,31.42,31.48,31.32,31.4,729432.0,30.7677,30.8264,30.6698,30.7481,729432.0
2020-09-04 13:30:00,31.4,31.52,31.31,31.51,759000.0,30.7481,30.8656,30.66,30.8558,759000.0
2020-09-04 14:00:00,31.5,31.78,31.47,31.76,984429.0,30.846,31.1202,30.8166,31.1006,984429.0
2020-09-04 14:30:00,31.77,31.93,31.63,31.72,1076267.0,31.1104,31.2671,30.9733,31.0615,1076267.0
2020-09-04 15:00:00,31.73,31.88,31.65,31.84,830790.0,31.0712,31.2181,30.9929,31.179,830790.0
2020-09-04 15:30:00,31.83,31.86,31.64,31.77,2234970.0,31.1692,31.1985,30.9831,31.1104,2234970.0
2020-09-08 09:30:00,31.4,32.17,31.34,31.74,4325313.0,30.7481,31.5021,30.6893,31.081,4325313.0
2020-09-08 10:00:00,31.74,32.09,31.49,32.09,1978251.0,31.081,31.4238,30.8362,31.4238,1978251.0
2020-09-08 10:30:00,32.08,33.02,32.03,32.8,4242860.0,31.414,32.3345,31.365,32.119,4242860.0
2020-09-08 11:00:00,32.79,33.1,32.62,32.96,2185562.0,32.1092,32.4128,31.9428,32.2757,2185562.0
2020-09-08 11:30:00,32.96,33.07,32.33,32.55,2222794.0,32.2757,32.3834,31.6588,31.8742,2222794.0
2020-09-08 12:00:00,32.55,32.9,32.55,32.77,1203318.0,31.8742,32.217,31.8742,32.0897,1203318.0
2020-09-08 12:30:00,32.77,33.02,32.76,32.87,1134312.0,32.0897,32.3345,32.0799,32.1876,1134312.0
2020-09-08 13:00:00,32.86,32.97,32.74,32.83,1116812.0,32.1778,32.2855,32.0603,32.1484,1116812.0
2020-09-08 13:30:00,32.82,32.97,32.78,32.92,895025.0,32.1386,32.2855,32.0994,32.2365,895025.0
2020-09-08 14:00:00,32.92,32.94,32.6,32.63,985979.0,32.2365,32.2561,31.9232,31.9526,985979.0
2020-09-08 14:30:00,32.64,32.78,32.53,32.67,1080062.0,31.9624,32.0994,31.8546,31.9917,1080062.0
2020-09-08 15:00:00,32.67,32.72,32.52,32.71,911401.0,31.9917,32.0407,31.8448,32.0309,911401.0
2020-09-08 15:30:00,32.71,32.77,32.52,32.54,1941434.0,32.0309,32.0897,31.8448,31.8644,1941434.0
2020-09-09 09:30:00,32.2,32.44,31.59,31.95,3886536.0,31.5315,31.7665,30.9342,31.2867,3886536.0
2020-09-09 10:00:00,31.95,32.02,31.35,31.36,1973900.0,31.2867,31.3552,30.6991,30.7089,1973900.0
2020-09-09 10:30:00,31.36,31.67,31.32,31.66,1629765.0,30.7089,31.0125,30.6698,31.0027,1629765.0
2020-09-09 11:00:00,31.67,31.86,31.64,31.78,1184501.0,31.0125,31.1985,30.9831,31.1202,1184501.0
2020-09-09 11:30:00,31.79,31.83,31.69,31.69,587528.0,31.13,31.1692,31.0321,31.0321,587528.0
2020-09-09 12:00:00,31.68,31.76,31.56,31.6,588573.0,31.0223,31.1006,30.9048,30.9439,588573.0
2020-09-09 12:30:00,31.61,31.74,31.6,31.71,660719.0,30.9537,31.081,30.9439,31.0517,660719.0
2020-09-09 13:00:00,31.72,31.84,31.71,31.8,725965.0,31.0615,31.179,31.0517,31.1398,725965.0
2020-09-09 13:30:00,31.8,31.89,31.6,31.78,972943.0,31.1398,31.2279,30.9439,31.1202,972943.0
2020-09-09 14:00:00,31.78,31.89,31.75,31.83,717071.0,31.1202,31.2279,31.0908,31.1692,717071.0
2020-09-09 14:30:00,31.82,32.07,31.76,32.03,984317.0,31.1594,31.4042,31.1006,31.365,984317.0
2020-09-09 15:00:00,32.03,32.07,31.77,31.89,1345723.0,31.365,31.4042,31.1104,31.2279,1345723.0
2020-09-09 15:30:00,31.89,31.92,31.71,31.75,1281876.0,31.2279,31.2573,31.0517,31.0908,1281876.0
2020-09-10 09:30:00,32.17,32.71,32.11,32.3,3091114.0,31.5021,32.0309,31.4434,31.6294,3091114.0
2020-09-10 10:00:00,32.29,32.43,32.05,32.06,1346946.0,31.6196,31.7567,31.3846,31.3944,1346946.0
2020-09-10 10:30:00,32.06,32.18,31.78,31.79,1704887.0,31.3944,31.5119,31.1202,31.13,1704887.0
2020-09-10 11:00:00,31.8,32.16,31.75,32.15,1107382.0,31.1398,31.4923,31.0908,31.4825,1107382.0
2020-09-10 11:30:00,32.15,32.25,32.02,32.16,766708.0,31.4825,31.5805,31.3552,31.4923,766708.0
2020-09-10 12:00:00,32.16,32.36,32.14,32.22,774144.0,31.4923,31.6882,31.4727,31.5511,774144.0
2020-09-10 12:30:00,32.22,32.3,32.11,32.2,645217.0,31.5511,31.6294,31.4434,31.5315,645217.0
2020-09-10 13:00:00,32.21,32.44,32.2,32.29,730219.0,31.5413,31.7665,31.5315,31.6196,730219.0
2020-09-10 13:30:00,32.29,32.39,32.26,32.29,533320.0,31.6196,31.7175,31.5902,31.6196,533320.0
2020-09-10 14:00:00,32.28,32.49,32.06,32.09,1035866.0,31.6098,31.8155,31.3944,31.4238,1035866.0
2020-09-10 14:30:00,32.09,32.2,32.0,32.11,1013049.0,31.4238,31.5315,31.3356,31.4434,1013049.0
2020-09-10 15:00:00,32.12,32.13,31.67,31.79,1345393.0,31.4532,31.4629,31.0125,31.13,1345393.0
2020-09-10 15:30:00,31.78,31.96,31.73,31.79,1429748.0,31.1202,31.2965,31.0712,31.13,1429748.0
2020-09-11 09:30:00,31.81,32.0,31.59,31.66,1978078.0,31.1496,31.3356,30.9342,31.0027,1978078.0
2020-09-11 10:00:00,31.67,32.13,31.62,32.04,1620177.0,31.0125,31.4629,30.9635,31.3748,1620177.0
2020-09-11 10:30:00,32.04,32.1,31.85,31.91,864574.0,31.3748,31.4336,31.1888,31.2475,864574.0
2020-09-11 11:00:00,31.92,32.02,31.84,31.93,552391.0,31.2573,31.3552,31.179,31.2671,552391.0
2020-09-11 11:30:00,31.92,31.93,31.72,31.77,535142.0,31.2573,31.2671,31.0615,31.1104,535142.0
2020-09-11 12:00:00,31.77,31.94,31.74,31.83,497474.0,31.1104,31.2769,31.081,31.1692,497474.0
2020-09-11 12:30:00,31.83,31.86,31.66,31.67,602278.0,31.1692,31.1985,31.0027,31.0125,602278.0
2020-09-11 13:00:00,31.68,31.7,31.37,31.4,895451.0,31.0223,31.0419,30.7187,30.7481,895451.0
2020-09-11 13:30:00,31.4,31.59,31.34,31.41,841905.0,30.7481,30.9342,30.6893,30.7579,841905.0
2020-09-11 14:00:00,31.41,31.57,31.35,31.47,607569.0,30.7579,30.9146,30.6991,30.8166,607569.0
2020-09-11 14:30:00,31.48,31.72,31.47,31.65,598478.0,30.8264,31.0615,30.8166,30.9929,598478.0
2020-09-11 15:00:00,31.65,31.74,31.53,31.71,778342.0,30.9929,31.081,30.8754,31.0517,778342.0
2020-09-11 15:30:00,31.71,31.88,31.67,31.69,1925905.0,31.0517,31.2181,31.0125,31.0321,1925905.0
2020-09-14 09:30:00,32.28,32.7,32.01,32.55,2858786.0,31.6098,32.0211,31.3454,31.8742,2858786.0
2020-09-14 10:00:00,32.55,32.6,32.27,32.4,1471452.0,31.8742,31.9232,31.6,31.7273,1471452.0
2020-09-14 10:30:00,32.4,32.53,32.24,32.25,813273.0,31.7273,31.8546,31.5707,31.5805,813273.0
2020-09-14 11:00:00,32.26,32.39,32.23,32.33,688186.0,31.5902,31.7175,31.5609,31.6588,688186.0
2020-09-14 11:30:00,32.33,32.47,32.31,32.32,549394.0,31.6588,31.7959,31.6392,31.649,549394.0
2020-09-14 12:00:00,32.32,32.49,32.25,32.48,682349.0,31.649,31.8155,31.5805,31.8057,682349.0
2020-09-14 12:30:00,32.48,32.73,32.46,32.56,1205959.0,31.8057,32.0505,31.7861,31.884,1205959.0
2020-09-14 13:00:00,32.57,32.6,32.43,32.45,665218.0,31.8938,31.9232,31.7567,31.7763,665218.0
2020-09-14 13:30:00,32.45,32.56,32.32,32.55,456193.0,31.7763,31.884,31.649,31.8742,456193.0
2020-09-14 14:00:00,32.54,32.65,32.5,32.51,631586.0,31.8644,31.9721,31.8253,31.8351,631586.0
2020-09-14 14:30:00,32.51,32.77,32.5,32.76,749789.0,31.8351,32.0897,31.8253,32.0799,749789.0
2020-09-14 15:00:00,32.75,32.78,32.59,32.68,928749.0,32.0701,32.0994,31.9134,32.0015,928749.0
2020-09-14 15:30:00,32.68,32.9,32.59,32.8,1628660.0,32.0015,32.217,31.9134,32.119,1628660.0
2020-09-15 09:30:00,33.2,34.48,33.1,33.54,7256950.0,32.5107,33.7642,32.4128,32.8437,7256950.0
2020-09-15 10:00:00,33.53,33.7,33.26,33.62,2657595.0,32.8339,33.0003,32.5695,32.922,2657595.0
2020-09-15 10:30:00,33.63,34.0,33.52,34.0,1648955.0,32.9318,33.2941,32.8241,33.2941,1648955.0
2020-09-15 11:00:00,34.0,34.0,33.68,33.69,1265372.0,33.2941,33.2941,32.9808,32.9906,1265372.0
2020-09-15 11:30:00,33.69,33.78,33.57,33.67,962215.0,32.9906,33.0787,32.873,32.971,962215.0
2020-09-15 12:00:00,33.66,33.86,33.63,33.85,606969.0,32.9612,33.157,32.9318,33.1472,606969.0
2020-09-15 12:30:00,33.85,33.88,33.74,33.86,557625.0,33.1472,33.1766,33.0395,33.157,557625.0
2020-09-15 13:00:00,33.87,33.87,33.73,33.84,397033.0,33.1668,33.1668,33.0297,33.1374,397033.0
2020-09-15 13:30:00,33.83,33.9,33.77,33.81,654218.0,33.1277,33.1962,33.0689,33.1081,654218.0
2020-09-15 14:00:00,33.81,33.84,33.54,33.57,725204.0,33.1081,33.1374,32.8437,32.873,725204.0
2020-09-15 14:30:00,33.58,33.69,33.51,33.6,555361.0,32.8828,32.9906,32.8143,32.9024,555361.0
2020-09-15 15:00:00,33.59,33.64,33.42,33.48,835738.0,32.8926,32.9416,32.7262,32.7849,835738.0
2020-09-15 15:30:00,33.48,33.61,33.41,33.5,1680775.0,32.7849,32.9122,32.7164,32.8045,1680775.0
2020-09-16 09:30:00,33.8,33.8,33.19,33.7,2650107.0,33.0983,33.0983,32.5009,33.0003,2650107.0
2020-09-16 10:00:00,33.69,34.11,33.68,33.91,2116992.0,32.9906,33.4018,32.9808,33.206,2116992.0
2020-09-16 10:30:00,33.92,34.35,33.85,34.34,1526753.0,33.2158,33.6369,33.1472,33.6271,1526753.0
2020-09-16 11:00:00,34.34,34.89,34.34,34.63,3576016.0,33.6271,34.1656,33.6271,33.911,3576016.0
2020-09-16 11:30:00,34.63,34.8,34.43,34.64,1508744.0,33.911,34.0775,33.7152,33.9208,1508744.0
2020-09-16 12:00:00,34.63,34.7,34.42,34.55,1189197.0,33.911,33.9796,33.7054,33.8327,1189197.0
2020-09-16 12:30:00,34.54,34.62,34.48,34.62,710906.0,33.8229,33.9012,33.7642,33.9012,710906.0
2020-09-16 13:00:00,34.62,34.69,34.38,34.59,1146074.0,33.9012,33.9698,33.6662,33.8719,1146074.0
2020-09-16 13:30:00,34.59,34.74,34.49,34.7,994678.0,33.8719,34.0188,33.7739,33.9796,994678.0
2020-09-16 14:00:00,34.69,34.78,34.59,34.77,1064129.0,33.9698,34.0579,33.8719,34.0481,1064129.0
2020-09-16 14:30:00,34.77,34.99,34.63,34.67,1603866.0,34.0481,34.2636,33.911,33.9502,1603866.0
2020-09-16 15:00:00,34.67,34.71,34.31,34.5,1516945.0,33.9502,33.9894,33.5977,33.7837,1516945.0
2020-09-16 15:30:00,34.49,34.6,34.4,34.57,2009763.0,33.7739,33.8817,33.6858,33.8523,2009763.0
2020-09-17 09:30:00,33.97,34.2,33.63,34.12,4287477.0,33.2647,33.49,32.9318,33.4116,4287477.0
2020-09-17 10:00:00,34.12,34.65,34.1,34.64,1911133.0,33.4116,33.9306,33.392,33.9208,1911133.0
2020-09-17 10:30:00,34.64,34.73,34.36,34.53,1647652.0,33.9208,34.009,33.6466,33.8131,1647652.0
2020-09-17 11:00:00,34.54,35.07,34.53,34.83,2216073.0,33.8229,34.3419,33.8131,34.1069,2216073.0
2020-09-17 11:30:00,34.83,34.97,34.51,34.55,1142560.0,34.1069,34.244,33.7935,33.8327,1142560.0
2020-09-17 12:00:00,34.55,34.58,34.18,34.31,1332742.0,33.8327,33.8621,33.4704,33.5977,1332742.0
2020-09-17 12:30:00,34.31,34.45,34.22,34.42,771893.0,33.5977,33.7348,33.5096,33.7054,771893.0
2020-09-17 13:00:00,34.41,34.44,34.11,34.22,729697.0,33.6956,33.725,33.4018,33.5096,729697.0
2020-09-17 13:30:00,34.22,34.39,34.19,34.35,659235.0,33.5096,33.676,33.4802,33.6369,659235.0
2020-09-17 14:00:00,34.35,34.44,34.17,34.17,831622.0,33.6369,33.725,33.4606,33.4606,831622.0
2020-09-17 14:30:00,34.17,34.2,33.92,33.93,1156100.0,33.4606,33.49,33.2158,33.2256,1156100.0
2020-09-17 15:00:00,33.93,33.98,33.68,33.79,1408717.0,33.2256,33.2745,32.9808,33.0885,1408717.0
2020-09-17 15:30:00,33.79,34.07,33.7,33.93,2162515.0,33.0885,33.3627,33.0003,33.2256,2162515.0
2020-09-18 09:30:00,33.29,33.9,33.17,33.64,3257779.0,32.5989,33.1962,32.4814,32.9416,3257779.0
2020-09-18 10:00:00,33.63,34.02,33.41,33.84,1644515.0,32.9318,33.3137,32.7164,33.1374,1644515.0
2020-09-18 10:30:00,33.84,33.92,33.73,33.75,895089.0,33.1374,33.2158,33.0297,33.0493,895089.0
2020-09-18 11:00:00,33.75,33.75,33.42,33.5,1117210.0,33.0493,33.0493,32.7262,32.8045,1117210.0
2020-09-18 11:30:00,33.5,33.5,32.93,33.25,2069228.0,32.8045,32.8045,32.2463,32.5597,2069228.0
2020-09-18 12:00:00,33.25,33.4,33.14,33.2,766253.0,32.5597,32.7066,32.452,32.5107,766253.0
2020-09-18 12:30:00,33.19,33.2,32.89,33.02,848495.0,32.5009,32.5107,32.2072,32.3345,848495.0
2020-09-18 13:00:00,33.02,33.2,32.84,32.85,910585.0,32.3345,32.5107,32.1582,32.168,910585.0
2020-09-18 13:30:00,32.84,32.95,32.67,32.95,2022879.0,32.1582,32.2659,31.9917,32.2659,2022879.0
2020-09-18 14:00:00,32.95,33.03,32.84,32.97,773276.0,32.2659,32.3443,32.1582,32.2855,773276.0
2020-09-18 14:30:00,32.97,32.99,32.75,32.8,668585.0,32.2855,32.3051,32.0701,32.119,668585.0
2020-09-18 15:00:00,32.8,32.81,32.57,32.7,1351156.0,32.119,32.1288,31.8938,32.0211,1351156.0
2020-09-18 15:30:00,32.69,32.92,32.64,32.85,2899984.0,32.0113,32.2365,31.9624,32.168,2899984.0
2020-09-21 09:30:00,31.16,31.2,29.73,29.96,7294598.0,30.5131,30.5523,29.1128,29.338,7294598.0
2020-09-21 10:00:00,29.96,30.06,29.57,29.57,3974513.0,29.338,29.4359,28.9561,28.9561,3974513.0
2020-09-21 10:30:00,29.57,29.84,29.42,29.75,2598037.0,28.9561,29.2205,28.8092,29.1324,2598037.0
2020-09-21 11:00:00,29.76,30.06,29.75,29.91,2145764.0,29.1421,29.4359,29.1324,29.289,2145764.0
2020-09-21 11:30:00,29.91,29.98,29.75,29.89,1569651.0,29.289,29.3576,29.1324,29.2694,1569651.0
2020-09-21 12:00:00,29.89,30.07,29.86,29.94,1645857.0,29.2694,29.4457,29.2401,29.3184,1645857.0
2020-09-21 12:30:00,29.93,30.1,29.85,30.05,1441112.0,29.3086,29.4751,29.2303,29.4261,1441112.0
2020-09-21 13:00:00,30.05,30.18,29.96,30.12,923866.0,29.4261,29.5534,29.338,29.4947,923866.0
2020-09-21 13:30:00,30.12,30.17,29.94,29.94,969312.0,29.4947,29.5436,29.3184,29.3184,969312.0
2020-09-21 14:00:00,29.94,30.03,29.87,29.99,917189.0,29.3184,29.4065,29.2499,29.3674,917189.0
2020-09-21 14:30:00,29.99,30.0,29.77,29.81,917126.0,29.3674,29.3772,29.1519,29.1911,917126.0
2020-09-21 15:00:00,29.8,30.02,29.79,29.85,1180167.0,29.1813,29.3968,29.1715,29.2303,1180167.0
2020-09-21 15:30:00,29.86,29.88,29.71,29.82,2835766.0,29.2401,29.2597,29.0932,29.2009,2835766.0
2020-09-22 09:30:00,29.81,30.54,29.72,30.22,3610018.0,29.1911,29.906,29.103,29.5926,3610018.0
2020-09-22 10:00:00,30.21,30.39,29.94,30.37,1720511.0,29.5828,29.7591,29.3184,29.7395,1720511.0
2020-09-22 10:30:00,30.38,30.45,29.97,29.98,1331866.0,29.7493,29.8178,29.3478,29.3576,1331866.0
2020-09-22 11:00:00,29.98,30.08,29.81,29.91,1233894.0,29.3576,29.4555,29.1911,29.289,1233894.0
2020-09-22 11:30:00,29.91,30.08,29.8,30.07,681489.0,29.289,29.4555,29.1813,29.4457,681489.0
2020-09-22 12:00:00,30.07,30.2,30.05,30.15,669223.0,29.4457,29.573,29.4261,29.5241,669223.0
2020-09-22 12:30:00,30.15,30.18,29.96,29.97,521633.0,29.5241,29.5534,29.338,29.3478,521633.0
2020-09-22 13:00:00,29.98,30.0,29.9,29.99,511057.0,29.3576,29.3772,29.2792,29.3674,511057.0
2020-09-22 13:30:00,29.98,30.02,29.89,29.96,450381.0,29.3576,29.3968,29.2694,29.338,450381.0
2020-09-22 14:00:00,29.97,30.03,29.94,29.97,398880.0,29.3478,29.4065,29.3184,29.3478,398880.0
2020-09-22 14:30:00,29.97,30.15,29.96,30.08,521317.0,29.3478,29.5241,29.338,29.4555,521317.0
2020-09-22 15:00:00,30.08,30.17,30.04,30.16,473707.0,29.4555,29.5436,29.4163,29.5338,473707.0
2020-09-22 15:30:00,30.16,30.23,30.07,30.2,1949729.0,29.5338,29.6024,29.4457,29.573,1949729.0
2020-09-23 09:30:00,30.44,31.03,30.37,30.71,3703497.0,29.808,30.3858,29.7395,30.0724,3703497.0
2020-09-23 10:00:00,30.71,30.85,30.46,30.74,1348633.0,30.0724,30.2095,29.8276,30.1018,1348633.0
2020-09-23 10:30:00,30.74,30.78,30.39,30.41,1091582.0,30.1018,30.141,29.7591,29.7787,1091582.0
2020-09-23 11:00:00,30.41,30.44,30.13,30.23,1010970.0,29.7787,29.808,29.5045,29.6024,1010970.0
2020-09-23 11:30:00,30.22,30.46,30.14,30.33,804913.0,29.5926,29.8276,29.5143,29.7003,804913.0
2020-09-23 12:00:00,30.32,30.39,30.27,30.37,463305.0,29.6905,29.7591,29.6416,29.7395,463305.0
2020-09-23 12:30:00,30.38,30.46,30.28,30.42,442264.0,29.7493,29.8276,29.6514,29.7884,442264.0
2020-09-23 13:00:00,30.42,30.53,30.34,30.35,501556.0,29.7884,29.8962,29.7101,29.7199,501556.0
2020-09-23 13:30:00,30.35,30.39,30.14,30.17,779612.0,29.7199,29.7591,29.5143,29.5436,779612.0
2020-09-23 14:00:00,30.17,30.18,29.89,29.91,1014842.0,29.5436,29.5534,29.2694,29.289,1014842.0
2020-09-23 14:30:00,29.9,29.97,29.69,29.74,963962.0,29.2792,29.3478,29.0736,29.1226,963962.0
2020-09-23 15:00:00,29.74,29.76,29.49,29.71,1303630.0,29.1226,29.1421,28.8778,29.0932,1303630.0
2020-09-23 15:30:00,29.71,29.78,29.53,29.56,1771948.0,29.0932,29.1617,28.9169,28.9463,1771948.0
2020-09-24 09:30:00,29.12,29.14,27.92,28.43,4133761.0,28.5154,28.535,27.3403,27.8398,4133761.0
2020-09-24 10:00:00,28.43,28.96,28.43,28.54,2132489.0,27.8398,28.3588,27.8398,27.9475,2132489.0
2020-09-24 10:30:00,28.53,28.71,28.4,28.49,1400245.0,27.9377,28.1139,27.8104,27.8985,1400245.0
2020-09-24 11:00:00,28.48,28.8,28.28,28.68,1215210.0,27.8887,28.2021,27.6929,28.0846,1215210.0
2020-09-24 11:30:00,28.68,28.88,28.58,28.82,950829.0,28.0846,28.2804,27.9866,28.2217,950829.0
2020-09-24 12:00:00,28.83,29.0,28.82,28.94,844510.0,28.2315,28.3979,28.2217,28.3392,844510.0
2020-09-24 12:30:00,28.94,28.96,28.76,28.95,599489.0,28.3392,28.3588,28.1629,28.349,599489.0
2020-09-24 13:00:00,28.94,29.51,28.93,29.4,1604441.0,28.3392,28.8973,28.3294,28.7896,1604441.0
2020-09-24 13:30:00,29.39,29.48,29.24,29.26,1265157.0,28.7798,28.868,28.6329,28.6525,1265157.0
2020-09-24 14:00:00,29.26,29.31,28.97,29.02,1218454.0,28.6525,28.7015,28.3685,28.4175,1218454.0
2020-09-24 14:30:00,29.02,29.17,28.95,28.97,651549.0,28.4175,28.5644,28.349,28.3685,651549.0
2020-09-24 15:00:00,28.98,29.13,28.88,28.92,953939.0,28.3783,28.5252,28.2804,28.3196,953939.0
2020-09-24 15:30:00,28.91,29.14,28.87,29.0,1691367.0,28.3098,28.535,28.2706,28.3979,1691367.0
2020-09-25 09:30:00,28.82,29.21,28.78,29.01,3185728.0,28.2217,28.6036,28.1825,28.4077,3185728.0
2020-09-25 10:00:00,29.01,29.48,28.99,29.42,1791424.0,28.4077,28.868,28.3881,28.8092,1791424.0
2020-09-25 10:30:00,29.43,29.51,29.2,29.3,1086792.0,28.819,28.8973,28.5938,28.6917,1086792.0
2020-09-25 11:00:00,29.32,29.4,29.19,29.34,698572.0,28.7113,28.7896,28.584,28.7309,698572.0
2020-09-25 11:30:00,29.34,29.47,29.19,29.27,625319.0,28.7309,28.8582,28.584,28.6623,625319.0
2020-09-25 12:00:00,29.28,29.37,29.27,29.36,479946.0,28.6721,28.7602,28.6623,28.7505,479946.0
2020-09-25 12:30:00,29.36,29.73,29.36,29.6,1390730.0,28.7505,29.1128,28.7505,28.9855,1390730.0
2020-09-25 13:00:00,29.6,29.68,29.46,29.63,994577.0,28.9855,29.0638,28.8484,29.0148,994577.0
2020-09-25 13:30:00,29.63,29.68,29.42,29.6,576418.0,29.0148,29.0638,28.8092,28.9855,576418.0
2020-09-25 14:00:00,29.59,29.72,29.46,29.7,891777.0,28.9757,29.103,28.8484,29.0834,891777.0
2020-09-25 14:30:00,29.7,29.72,29.52,29.58,932992.0,29.0834,29.103,28.9071,28.9659,932992.0
2020-09-25 15:00:00,29.58,29.8,29.57,29.69,990973.0,28.9659,29.1813,28.9561,29.0736,990973.0
2020-09-25 15:30:00,29.68,29.78,29.56,29.78,2427810.0,29.0638,29.1617,28.9463,29.1617,2427810.0
2020-09-28 09:30:00,30.6,30.66,30.13,30.62,3121604.0,29.9647,30.0235,29.5045,29.9843,3121604.0
2020-09-28 10:00:00,30.62,30.97,30.53,30.82,1914973.0,29.9843,30.327,29.8962,30.1801,1914973.0
2020-09-28 10:30:00,30.82,31.09,30.74,31.08,1675223.0,30.1801,30.4445,30.1018,30.4347,1675223.0
2020-09-28 11:00:00,31.08,31.26,31.0,31.25,1238138.0,30.4347,30.611,30.3564,30.6012,1238138.0
2020-09-28 11:30:00,31.25,31.48,31.22,31.39,1431801.0,30.6012,30.8264,30.5718,30.7383,1431801.0
2020-09-28 12:00:00,31.38,31.56,31.34,31.51,1203292.0,30.7285,30.9048,30.6893,30.8558,1203292.0
2020-09-28 12:30:00,31.51,31.75,31.42,31.75,1002512.0,30.8558,31.0908,30.7677,31.0908,1002512.0
2020-09-28 13:00:00,31.74,31.96,31.63,31.67,1476174.0,31.081,31.2965,30.9733,31.0125,1476174.0
2020-09-28 13:30:00,31.68,31.69,31.3,31.3,1333180.0,31.0223,31.0321,30.6502,30.6502,1333180.0
2020-09-28 14:00:00,31.3,31.54,31.26,31.42,1087593.0,30.6502,30.8852,30.611,30.7677,1087593.0
2020-09-28 14:30:00,31.42,31.74,31.41,31.69,925456.0,30.7677,31.081,30.7579,31.0321,925456.0
2020-09-28 15:00:00,31.68,31.74,31.47,31.55,880789.0,31.0223,31.081,30.8166,30.895,880789.0
2020-09-28 15:30:00,31.54,31.54,31.28,31.34,2134662.0,30.8852,30.8852,30.6306,30.6893,2134662.0
2020-09-29 09:30:00,31.1,31.11,30.47,30.75,2687356.0,30.4543,30.4641,29.8374,30.1116,2687356.0
2020-09-29 10:00:00,30.75,31.02,30.68,30.92,1328611.0,30.1116,30.376,30.043,30.2781,1328611.0
2020-09-29 10:30:00,30.93,31.08,30.66,30.68,1108271.0,30.2879,30.4347,30.0235,30.043,1108271.0
2020-09-29 11:00:00,30.68,30.73,30.52,30.53,1123487.0,30.043,30.092,29.8864,29.8962,1123487.0
2020-09-29 11:30:00,30.52,30.64,30.32,30.39,1011321.0,29.8864,30.0039,29.6905,29.7591,1011321.0
2020-09-29 12:00:00,30.39,30.53,30.3,30.49,757819.0,29.7591,29.8962,29.6709,29.857,757819.0
2020-09-29 12:30:00,30.49,30.49,30.36,30.45,505255.0,29.857,29.857,29.7297,29.8178,505255.0
2020-09-29 13:00:00,30.44,30.47,30.3,30.46,477964.0,29.808,29.8374,29.6709,29.8276,477964.0
2020-09-29 13:30:00,30.46,30.63,30.45,30.55,519120.0,29.8276,29.9941,29.8178,29.9157,519120.0
2020-09-29 14:00:00,30.56,30.81,30.54,30.76,702894.0,29.9255,30.1703,29.906,30.1214,702894.0
2020-09-29 14:30:00,30.76,30.81,30.61,30.64,653549.0,30.1214,30.1703,29.9745,30.0039,653549.0
2020-09-29 15:00:00,30.64,30.8,30.61,30.7,590551.0,30.0039,30.1606,29.9745,30.0626,590551.0
2020-09-29 15:30:00,30.7,30.76,30.6,30.61,1431480.0,30.0626,30.1214,29.9647,29.9745,1431480.0
2020-09-30 09:30:00,30.99,31.74,30.97,31.6,2631827.0,30.3466,31.081,30.327,30.9439,2631827.0
2020-09-30 10:00:00,31.61,31.85,31.37,31.44,1675474.0,30.9537,31.1888,30.7187,30.7873,1675474.0
2020-09-30 10:30:00,31.44,31.76,31.36,31.61,918354.0,30.7873,31.1006,30.7089,30.9537,918354.0
2020-09-30 11:00:00,31.62,31.64,31.09,31.11,1014986.0,30.9635,30.9831,30.4445,30.4641,1014986.0
2020-09-30 11:30:00,31.12,31.29,31.11,31.14,610620.0,30.4739,30.6404,30.4641,30.4935,610620.0
2020-09-30 12:00:00,31.15,31.23,31.03,31.18,506952.0,30.5033,30.5816,30.3858,30.5327,506952.0
2020-09-30 12:30:00,31.18,31.24,31.04,31.23,595245.0,30.5327,30.5914,30.3956,30.5816,595245.0
2020-09-30 13:00:00,31.22,31.22,31.08,31.16,527651.0,30.5718,30.5718,30.4347,30.5131,527651.0
2020-09-30 13:30:00,31.16,31.26,31.0,31.05,600542.0,30.5131,30.611,30.3564,30.4054,600542.0
2020-09-30 14:00:00,31.06,31.15,30.76,30.8,969548.0,30.4152,30.5033,30.1214,30.1606,969548.0
2020-09-30 14:30:00,30.79,30.89,30.49,30.78,1166985.0,30.1508,30.2487,29.857,30.141,1166985.0
2020-09-30 15:00:00,30.78,30.86,30.48,30.68,1044227.0,30.141,30.2193,29.8472,30.043,1044227.0
2020-09-30 15:30:00,30.66,30.73,30.54,30.58,1454697.0,30.0235,30.092,29.906,29.9451,1454697.0
2020-10-01 09:30:00,30.99,31.36,30.76,30.8,2439728.0,30.3466,30.7089,30.1214,30.1606,2439728.0
2020-10-01 10:00:00,30.79,31.02,30.57,30.98,1370540.0,30.1508,30.376,29.9353,30.3368,1370540.0
2020-10-01 10:30:00,30.98,31.12,30.78,30.86,724927.0,30.3368,30.4739,30.141,30.2193,724927.0
2020-10-01 11:00:00,30.86,31.0,30.8,30.89,670656.0,30.2193,30.3564,30.1606,30.2487,670656.0
2020-10-01 11:30:00,30.9,31.01,30.87,30.96,512185.0,30.2585,30.3662,30.2291,30.3172,512185.0
2020-10-01 12:00:00,30.96,31.01,30.76,30.82,473138.0,30.3172,30.3662,30.1214,30.1801,473138.0
2020-10-01 12:30:00,30.82,30.94,30.76,30.86,421872.0,30.1801,30.2976,30.1214,30.2193,421872.0
2020-10-01 13:00:00,30.87,30.99,30.87,30.93,390330.0,30.2291,30.3466,30.2291,30.2879,390330.0
2020-10-01 13:30:00,30.93,30.99,30.8,30.84,407110.0,30.2879,30.3466,30.1606,30.1997,407110.0
2020-10-01 14:00:00,30.85,30.91,30.62,30.9,1026374.0,30.2095,30.2683,29.9843,30.2585,1026374.0
2020-10-01 14:30:00,30.9,30.93,30.78,30.81,616212.0,30.2585,30.2879,30.141,30.1703,616212.0
2020-10-01 15:00:00,30.81,30.94,30.78,30.84,531631.0,30.1703,30.2976,30.141,30.1997,531631.0
2020-10-01 15:30:00,30.83,31.12,30.81,31.09,1200016.0,30.1899,30.4739,30.1703,30.4445,1200016.0
2020-10-02 09:30:00,29.75,30.41,29.61,30.13,2794705.0,29.1324,29.7787,28.9953,29.5045,2794705.0
2020-10-02 10:00:00,30.13,30.65,30.12,30.52,1599570.0,29.5045,30.0137,29.4947,29.8864,1599570.0
2020-10-02 10:30:00,30.51,30.55,30.3,30.35,843951.0,29.8766,29.9157,29.6709,29.7199,843951.0
2020-10-02 11:00:00,30.35,30.5,30.26,30.5,917781.0,29.7199,29.8668,29.6318,29.8668,917781.0
2020-10-02 11:30:00,30.5,30.51,30.4,30.46,535258.0,29.8668,29.8766,29.7689,29.8276,535258.0
2020-10-02 12:00:00,30.45,32.3,30.37,31.85,7060896.0,29.8178,31.6294,29.7395,31.1888,7060896.0
2020-10-02 12:30:00,31.83,32.06,31.7,31.8,2092314.0,31.1692,31.3944,31.0419,31.1398,2092314.0
2020-10-02 13:00:00,31.8,31.86,31.59,31.62,1047345.0,31.1398,31.1985,30.9342,30.9635,1047345.0
2020-10-02 13:30:00,31.62,31.75,31.25,31.39,1881323.0,30.9635,31.0908,30.6012,30.7383,1881323.0
2020-10-02 14:00:00,31.39,31.67,31.39,31.59,797879.0,30.7383,31.0125,30.7383,30.9342,797879.0
2020-10-02 14:30:00,31.6,31.74,31.55,31.67,595531.0,30.9439,31.081,30.895,31.0125,595531.0
2020-10-02 15:00:00,31.66,31.77,31.54,31.75,894021.0,31.0027,31.1104,30.8852,31.0908,894021.0
2020-10-02 15:30:00,31.75,31.84,31.64,31.74,1847121.0,31.0908,31.179,30.9831,31.081,1847121.0
2020-10-05 09:30:00,32.35,32.43,31.57,31.67,3147894.0,31.6784,31.7567,30.9146,31.0125,3147894.0
2020-10-05 10:00:00,31.69,32.02,31.52,31.86,1143424.0,31.0321,31.3552,30.8656,31.1985,1143424.0
2020-10-05 10:30:00,31.86,31.96,31.74,31.85,861525.0,31.1985,31.2965,31.081,31.1888,861525.0
2020-10-05 11:00:00,31.85,32.03,31.77,31.77,806104.0,31.1888,31.365,31.1104,31.1104,806104.0
2020-10-05 11:30:00,31.78,31.84,31.63,31.76,571611.0,31.1202,31.179,30.9733,31.1006,571611.0
2020-10-05 12:00:00,31.75,31.83,31.71,31.83,396052.0,31.0908,31.1692,31.0517,31.1692,396052.0
2020-10-05 12:30:00,31.82,31.94,31.8,31.82,464120.0,31.1594,31.2769,31.1398,31.1594,464120.0
2020-10-05 13:00:00,31.82,31.87,31.79,31.86,346348.0,31.1594,31.2083,31.13,31.1985,346348.0
2020-10-05 13:30:00,31.87,31.92,31.77,31.79,398299.0,31.2083,31.2573,31.1104,31.13,398299.0
2020-10-05 14:00:00,31.79,31.9,31.69,31.85,639249.0,31.13,31.2377,31.0321,31.1888,639249.0
2020-10-05 14:30:00,31.85,32.06,31.84,32.05,874692.0,31.1888,31.3944,31.179,31.3846,874692.0
2020-10-05 15:00:00,32.06,32.14,31.99,32.1,814467.0,31.3944,31.4727,31.3259,31.4336,814467.0
2020-10-05 15:30:00,32.09,32.1,31.96,32.01,1244200.0,31.4238,31.4336,31.2965,31.3454,1244200.0
2020-10-06 09:30:00,32.63,32.72,32.11,32.18,2567039.0,31.9526,32.0407,31.4434,31.5119,2567039.0
2020-10-06 10:00:00,32.17,32.44,32.13,32.44,953995.0,31.5021,31.7665,31.4629,31.7665,953995.0
2020-10-06 10:30:00,32.44,32.49,32.18,32.38,1254558.0,31.7665,31.8155,31.5119,31.7078,1254558.0
2020-10-06 11:00:00,32.38,32.43,31.88,32.05,1568304.0,31.7078,31.7567,31.2181,31.3846,1568304.0
2020-10-06 11:30:00,32.05,32.31,32.02,32.19,865692.0,31.3846,31.6392,31.3552,31.5217,865692.0
2020-10-06 12:00:00,32.18,32.22,32.01,32.2,540300.0,31.5119,31.5511,31.3454,31.5315,540300.0
2020-10-06 12:30:00,32.2,32.39,32.12,32.38,443373.0,31.5315,31.7175,31.4532,31.7078,443373.0
2020-10-06 13:00:00,32.39,32.44,32.3,32.31,664450.0,31.7175,31.7665,31.6294,31.6392,664450.0
2020-10-06 13:30:00,32.31,32.42,32.25,32.33,455719.0,31.6392,31.7469,31.5805,31.6588,455719.0
2020-10-06 14:00:00,32.33,32.53,32.31,32.48,586231.0,31.6588,31.8546,31.6392,31.8057,586231.0
2020-10-06 14:30:00,32.49,32.6,31.16,31.41,2646703.0,31.8155,31.9232,30.5131,30.7579,2646703.0
2020-10-06 15:00:00,31.41,31.41,30.91,31.25,2919935.0,30.7579,30.7579,30.2683,30.6012,2919935.0
2020-10-06 15:30:00,31.25,31.46,31.0,31.06,2342390.0,30.6012,30.8069,30.3564,30.4152,2342390.0
2020-10-07 09:30:00,32.22,32.36,31.81,32.18,3300945.0,31.5511,31.6882,31.1496,31.5119,3300945.0
2020-10-07 10:00:00,32.19,32.22,31.64,31.88,1765108.0,31.5217,31.5511,30.9831,31.2181,1765108.0
2020-10-07 10:30:00,31.89,32.04,31.66,31.73,1055013.0,31.2279,31.3748,31.0027,31.0712,1055013.0
2020-10-07 11:00:00,31.73,31.9,31.7,31.77,726200.0,31.0712,31.2377,31.0419,31.1104,726200.0
2020-10-07 11:30:00,31.78,31.92,31.76,31.86,582796.0,31.1202,31.2573,31.1006,31.1985,582796.0
2020-10-07 12:00:00,31.85,31.9,31.75,31.84,534366.0,31.1888,31.2377,31.0908,31.179,534366.0
2020-10-07 12:30:00,31.84,31.99,31.81,31.98,421977.0,31.179,31.3259,31.1496,31.3161,421977.0
2020-10-07 13:00:00,31.98,32.07,31.94,31.99,393155.0,31.3161,31.4042,31.2769,31.3259,393155.0
2020-10-07 13:30:00,31.99,32.13,31.97,32.01,557641.0,31.3259,31.4629,31.3063,31.3454,557641.0
2020-10-07 14:00:00,32.02,32.11,31.97,32.09,594899.0,31.3552,31.4434,31.3063,31.4238,594899.0
2020-10-07 14:30:00,32.09,32.18,32.06,32.17,702995.0,31.4238,31.5119,31.3944,31.5021,702995.0
2020-10-07 15:00:00,32.17,32.27,32.14,32.26,754971.0,31.5021,31.6,31.4727,31.5902,754971.0
2020-10-07 15:30:00,32.25,32.26,32.12,32.13,1311769.0,31.5805,31.5902,31.4532,31.4629,1311769.0
2020-10-08 09:30:00,32.69,32.87,32.26,32.45,2241315.0,32.0113,32.1876,31.5902,31.7763,2241315.0
2020-10-08 10:00:00,32.46,32.95,32.15,32.79,2182415.0,31.7861,32.2659,31.4825,32.1092,2182415.0
2020-10-08 10:30:00,32.79,33.0,32.67,32.95,1772102.0,32.1092,32.3149,31.9917,32.2659,1772102.0
2020-10-08 11:00:00,32.96,32.98,31.98,32.09,2670823.0,32.2757,32.2953,31.3161,31.4238,2670823.0
2020-10-08 11:30:00,32.09,32.37,31.91,32.29,1945599.0,31.4238,31.698,31.2475,31.6196,1945599.0
2020-10-08 12:00:00,32.28,32.54,32.27,32.37,946219.0,31.6098,31.8644,31.6,31.698,946219.0
2020-10-08 12:30:00,32.37,32.43,32.27,32.34,589689.0,31.698,31.7567,31.6,31.6686,589689.0
2020-10-08 13:00:00,32.35,32.36,32.23,32.31,513982.0,31.6784,31.6882,31.5609,31.6392,513982.0
2020-10-08 13:30:00,32.3,32.41,32.3,32.34,432984.0,31.6294,31.7371,31.6294,31.6686,432984.0
2020-10-08 14:00:00,32.35,32.47,32.33,32.4,458091.0,31.6784,31.7959,31.6588,31.7273,458091.0
2020-10-08 14:30:00,32.41,32.49,32.36,32.46,348268.0,31.7371,31.8155,31.6882,31.7861,348268.0
2020-10-08 15:00:00,32.47,32.65,32.39,32.62,667375.0,31.7959,31.9721,31.7175,31.9428,667375.0
2020-10-08 15:30:00,32.62,32.7,32.56,32.68,1072726.0,31.9428,32.0211,31.884,32.0015,1072726.0
2020-10-09 09:30:00,32.71,33.03,32.41,32.48,2291817.0,32.0309,32.3443,31.7371,31.8057,2291817.0
2020-10-09 10:00:00,32.48,32.57,32.31,32.36,1608877.0,31.8057,31.8938,31.6392,31.6882,1608877.0
2020-10-09 10:30:00,32.35,32.5,32.29,32.42,730397.0,31.6784,31.8253,31.6196,31.7469,730397.0
2020-10-09 11:00:00,32.43,32.66,32.42,32.58,894191.0,31.7567,31.9819,31.7469,31.9036,894191.0
2020-10-09 11:30:00,32.57,33.09,32.49,33.02,2260694.0,31.8938,32.403,31.8155,32.3345,2260694.0
2020-10-09 12:00:00,33.02,33.28,32.95,33.05,1757118.0,32.3345,32.5891,32.2659,32.3638,1757118.0
2020-10-09 12:30:00,33.05,33.2,32.89,32.93,893088.0,32.3638,32.5107,32.2072,32.2463,893088.0
2020-10-09 13:00:00,32.95,33.0,32.88,32.91,573891.0,32.2659,32.3149,32.1974,32.2268,573891.0
2020-10-09 13:30:00,32.91,33.03,32.85,33.02,536340.0,32.2268,32.3443,32.168,32.3345,536340.0
2020-10-09 14:00:00,33.02,33.06,32.85,32.86,470278.0,32.3345,32.3736,32.168,32.1778,470278.0
2020-10-09 14:30:00,32.84,32.91,32.77,32.86,564607.0,32.1582,32.2268,32.0897,32.1778,564607.0
2020-10-09 15:00:00,32.85,32.96,32.8,32.92,624071.0,32.168,32.2757,32.119,32.2365,624071.0
2020-10-09 15:30:00,32.93,32.93,32.76,32.82,1547608.0,32.2463,32.2463,32.0799,32.1386,1547608.0
2020-10-12 09:30:00,32.68,32.79,32.3,32.36,1607994.0,32.0015,32.1092,31.6294,31.6882,1607994.0
2020-10-12 10:00:00,32.36,32.76,32.35,32.72,1159951.0,31.6882,32.0799,31.6784,32.0407,1159951.0
2020-10-12 10:30:00,32.72,32.81,32.52,32.55,970707.0,32.0407,32.1288,31.8448,31.8742,970707.0
2020-10-12 11:00:00,32.55,32.63,32.49,32.56,518351.0,31.8742,31.9526,31.8155,31.884,518351.0
2020-10-12 11:30:00,32.55,32.59,32.5,32.56,425947.0,31.8742,31.9134,31.8253,31.884,425947.0
2020-10-12 12:00:00,32.55,32.66,32.51,32.64,443096.0,31.8742,31.9819,31.8351,31.9624,443096.0
2020-10-12 12:30:00,32.64,32.67,32.55,32.65,406269.0,31.9624,31.9917,31.8742,31.9721,406269.0
2020-10-12 13:00:00,32.64,32.74,32.61,32.72,415664.0,31.9624,32.0603,31.933,32.0407,415664.0
2020-10-12 13:30:00,32.72,32.73,32.6,32.69,472156.0,32.0407,32.0505,31.9232,32.0113,472156.0
2020-10-12 14:00:00,32.69,32.73,32.63,32.69,457282.0,32.0113,32.0505,31.9526,32.0113,457282.0
2020-10-12 14:30:00,32.69,32.69,32.56,32.62,626331.0,32.0113,32.0113,31.884,31.9428,626331.0
2020-10-12 15:00:00,32.63,32.68,32.58,32.64,597070.0,31.9526,32.0015,31.9036,31.9624,597070.0
2020-10-12 15:30:00,32.64,32.65,32.53,32.65,1774299.0,31.9624,31.9721,31.8546,31.9721,1774299.0
2020-10-13 09:30:00,31.96,32.2,31.53,32.01,5023094.0,31.2965,31.5315,30.8754,31.3454,5023094.0
2020-10-13 10:00:00,32.02,32.39,31.9,32.29,2709882.0,31.3552,31.7175,31.2377,31.6196,2709882.0
2020-10-13 10:30:00,32.29,32.3,31.72,31.76,1667821.0,31.6196,31.6294,31.0615,31.1006,1667821.0
2020-10-13 11:00:00,31.76,31.85,31.58,31.65,1505439.0,31.1006,31.1888,30.9244,30.9929,1505439.0
2020-10-13 11:30:00,31.66,31.71,31.48,31.69,1027149.0,31.0027,31.0517,30.8264,31.0321,1027149.0
2020-10-13 12:00:00,31.68,31.78,31.57,31.78,914475.0,31.0223,31.1202,30.9146,31.1202,914475.0
2020-10-13 12:30:00,31.78,31.93,31.74,31.93,1103021.0,31.1202,31.2671,31.081,31.2671,1103021.0
2020-10-13 13:00:00,31.93,32.03,31.81,31.98,736255.0,31.2671,31.365,31.1496,31.3161,736255.0
2020-10-13 13:30:00,31.98,32.05,31.84,31.87,495768.0,31.3161,31.3846,31.179,31.2083,495768.0
2020-10-13 14:00:00,31.87,31.97,31.83,31.9,573823.0,31.2083,31.3063,31.1692,31.2377,573823.0
2020-10-13 14:30:00,31.9,31.97,31.79,31.9,951986.0,31.2377,31.3063,31.13,31.2377,951986.0
2020-10-13 15:00:00,31.89,31.93,31.75,31.78,556722.0,31.2279,31.2671,31.0908,31.1202,556722.0
2020-10-13 15:30:00,31.78,31.92,31.77,31.79,1550827.0,31.1202,31.2573,31.1104,31.13,1550827.0
2020-10-14 09:30:00,31.77,32.29,31.74,32.05,3120017.0,31.1104,31.6196,31.081,31.3846,3120017.0
2020-10-14 10:00:00,32.05,32.32,31.87,31.91,1571275.0,31.3846,31.649,31.2083,31.2475,1571275.0
2020-10-14 10:30:00,31.91,31.93,31.65,31.74,1223940.0,31.2475,31.2671,30.9929,31.081,1223940.0
2020-10-14 11:00:00,31.74,32.05,31.67,31.96,1112732.0,31.081,31.3846,31.0125,31.2965,1112732.0
2020-10-14 11:30:00,31.95,32.05,31.79,31.82,1025045.0,31.2867,31.3846,31.13,31.1594,1025045.0
2020-10-14 12:00:00,31.82,31.99,31.75,31.83,814748.0,31.1594,31.3259,31.0908,31.1692,814748.0
2020-10-14 12:30:00,31.84,32.06,31.8,32.03,810836.0,31.179,31.3944,31.1398,31.365,810836.0
2020-10-14 13:00:00,32.03,32.1,31.9,31.91,694764.0,31.365,31.4336,31.2377,31.2475,694764.0
2020-10-14 13:30:00,31.91,31.94,31.83,31.83,519836.0,31.2475,31.2769,31.1692,31.1692,519836.0
2020-10-14 14:00:00,31.83,31.87,31.72,31.78,602360.0,31.1692,31.2083,31.0615,31.1202,602360.0
2020-10-14 14:30:00,31.77,31.79,31.67,31.71,559446.0,31.1104,31.13,31.0125,31.0517,559446.0
2020-10-14 15:00:00,31.72,31.91,31.7,31.85,817967.0,31.0615,31.2475,31.0419,31.1888,817967.0
2020-10-14 15:30:00,31.84,31.94,31.75,31.78,1557800.0,31.179,31.2769,31.0908,31.1202,1557800.0
2020-10-15 09:30:00,31.38,31.45,30.68,30.97,2320688.0,30.7285,30.7971,30.043,30.327,2320688.0
2020-10-15 10:00:00,30.96,31.09,30.86,30.93,928508.0,30.3172,30.4445,30.2193,30.2879,928508.0
2020-10-15 10:30:00,30.92,31.28,30.91,31.26,829632.0,30.2781,30.6306,30.2683,30.611,829632.0
2020-10-15 11:00:00,31.25,31.33,31.19,31.21,593223.0,30.6012,30.6796,30.5425,30.562,593223.0
2020-10-15 11:30:00,31.21,31.46,31.18,31.31,576683.0,30.562,30.8069,30.5327,30.66,576683.0
2020-10-15 12:00:00,31.3,31.35,31.2,31.21,439759.0,30.6502,30.6991,30.5523,30.562,439759.0
2020-10-15 12:30:00,31.21,31.23,31.08,31.11,533558.0,30.562,30.5816,30.4347,30.4641,533558.0
2020-10-15 13:00:00,31.11,31.12,31.02,31.08,533589.0,30.4641,30.4739,30.376,30.4347,533589.0
2020-10-15 13:30:00,31.08,31.19,30.99,31.08,567712.0,30.4347,30.5425,30.3466,30.4347,567712.0
2020-10-15 14:00:00,31.07,31.33,31.07,31.29,596293.0,30.425,30.6796,30.425,30.6404,596293.0
2020-10-15 14:30:00,31.29,31.33,31.22,31.3,453369.0,30.6404,30.6796,30.5718,30.6502,453369.0
2020-10-15 15:00:00,31.29,31.37,31.18,31.36,647897.0,30.6404,30.7187,30.5327,30.7089,647897.0
2020-10-15 15:30:00,31.35,31.42,31.29,31.34,1285897.0,30.6991,30.7677,30.6404,30.6893,1285897.0
2020-10-16 09:30:00,31.4,31.76,31.38,31.49,1708909.0,30.7481,31.1006,30.7285,30.8362,1708909.0
2020-10-16 10:00:00,31.49,31.59,31.39,31.55,819241.0,30.8362,30.9342,30.7383,30.895,819241.0
2020-10-16 10:30:00,31.58,31.58,31.33,31.35,737183.0,30.9244,30.9244,30.6796,30.6991,737183.0
2020-10-16 11:00:00,31.35,31.46,31.32,31.37,844640.0,30.6991,30.8069,30.6698,30.7187,844640.0
2020-10-16 11:30:00,31.36,31.51,31.34,31.38,507265.0,30.7089,30.8558,30.6893,30.7285,507265.0
2020-10-16 12:00:00,31.37,31.45,31.32,31.38,468573.0,30.7187,30.7971,30.6698,30.7285,468573.0
2020-10-16 12:30:00,31.38,31.39,31.24,31.33,572592.0,30.7285,30.7383,30.5914,30.6796,572592.0
2020-10-16 13:00:00,31.31,31.42,31.3,31.39,363537.0,30.66,30.7677,30.6502,30.7383,363537.0
2020-10-16 13:30:00,31.38,31.43,31.33,31.43,244786.0,30.7285,30.7775,30.6796,30.7775,244786.0
2020-10-16 14:00:00,31.43,31.58,31.39,31.57,753854.0,30.7775,30.9244,30.7383,30.9146,753854.0
2020-10-16 14:30:00,31.57,31.61,31.5,31.59,572872.0,30.9146,30.9537,30.846,30.9342,572872.0
2020-10-16 15:00:00,31.59,31.62,31.54,31.57,534817.0,30.9342,30.9635,30.8852,30.9146,534817.0
2020-10-16 15:30:00,31.56,31.58,31.46,31.46,1122063.0,30.9048,30.9244,30.8069,30.8069,1122063.0
2020-10-19 09:30:00,31.7,32.09,31.46,31.94,2117316.0,31.0419,31.4238,30.8069,31.2769,2117316.0
2020-10-19 10:00:00,31.94,32.0,31.7,31.96,1041960.0,31.2769,31.3356,31.0419,31.2965,1041960.0
2020-10-19 10:30:00,31.96,32.27,31.95,32.24,1375337.0,31.2965,31.6,31.2867,31.5707,1375337.0
2020-10-19 11:00:00,32.23,32.23,31.82,31.87,1022554.0,31.5609,31.5609,31.1594,31.2083,1022554.0
2020-10-19 11:30:00,31.86,32.1,31.82,32.07,926255.0,31.1985,31.4336,31.1594,31.4042,926255.0
2020-10-19 12:00:00,32.07,32.08,31.93,31.98,574813.0,31.4042,31.414,31.2671,31.3161,574813.0
2020-10-19 12:30:00,31.98,32.0,31.88,31.92,397807.0,31.3161,31.3356,31.2181,31.2573,397807.0
2020-10-19 13:00:00,31.92,31.96,31.76,31.76,534171.0,31.2573,31.2965,31.1006,31.1006,534171.0
2020-10-19 13:30:00,31.77,31.84,31.65,31.83,699883.0,31.1104,31.179,30.9929,31.1692,699883.0
2020-10-19 14:00:00,31.83,31.83,31.68,31.75,502058.0,31.1692,31.1692,31.0223,31.0908,502058.0
2020-10-19 14:30:00,31.75,31.77,31.46,31.48,895356.0,31.0908,31.1104,30.8069,30.8264,895356.0
2020-10-19 15:00:00,31.48,31.56,31.31,31.44,967101.0,30.8264,30.9048,30.66,30.7873,967101.0
2020-10-19 15:30:00,31.44,31.53,31.39,31.5,1441212.0,30.7873,30.8754,30.7383,30.846,1441212.0
2020-10-20 09:30:00,31.97,32.15,31.68,32.07,1990321.0,31.3063,31.4825,31.0223,31.4042,1990321.0
2020-10-20 10:00:00,32.07,32.1,31.59,31.78,1642421.0,31.4042,31.4336,30.9342,31.1202,1642421.0
2020-10-20 10:30:00,31.78,31.95,31.65,31.85,745749.0,31.1202,31.2867,30.9929,31.1888,745749.0
2020-10-20 11:00:00,31.85,31.91,31.7,31.9,734165.0,31.1888,31.2475,31.0419,31.2377,734165.0
2020-10-20 11:30:00,31.91,32.04,31.86,31.86,581671.0,31.2475,31.3748,31.1985,31.1985,581671.0
2020-10-20 12:00:00,31.86,31.92,31.8,31.82,400589.0,31.1985,31.2573,31.1398,31.1594,400589.0
2020-10-20 12:30:00,31.83,32.34,31.8,32.34,1612284.0,31.1692,31.6686,31.1398,31.6686,1612284.0
2020-10-20 13:00:00,32.33,32.41,32.24,32.26,885317.0,31.6588,31.7371,31.5707,31.5902,885317.0
2020-10-20 13:30:00,32.27,32.29,32.17,32.22,598468.0,31.6,31.6196,31.5021,31.5511,598468.0
2020-10-20 14:00:00,32.23,32.28,32.17,32.22,443095.0,31.5609,31.6098,31.5021,31.5511,443095.0
2020-10-20 14:30:00,32.23,32.27,32.09,32.13,535180.0,31.5609,31.6,31.4238,31.4629,535180.0
2020-10-20 15:00:00,32.14,32.19,31.92,32.17,927924.0,31.4727,31.5217,31.2573,31.5021,927924.0
2020-10-20 15:30:00,32.17,32.18,31.97,31.97,1416965.0,31.5021,31.5119,31.3063,31.3063,1416965.0
2020-10-21 09:30:00,31.89,31.91,31.47,31.69,1477063.0,31.2279,31.2475,30.8166,31.0321,1477063.0
2020-10-21 10:00:00,31.7,31.79,31.37,31.47,1171886.0,31.0419,31.13,30.7187,30.8166,1171886.0
2020-10-21 10:30:00,31.47,31.73,31.46,31.59,756499.0,30.8166,31.0712,30.8069,30.9342,756499.0
2020-10-21 11:00:00,31.58,31.68,31.48,31.63,705309.0,30.9244,31.0223,30.8264,30.9733,705309.0
2020-10-21 11:30:00,31.62,31.82,31.62,31.71,608926.0,30.9635,31.1594,30.9635,31.0517,608926.0
2020-10-21 12:00:00,31.7,31.94,31.53,31.68,1197907.0,31.0419,31.2769,30.8754,31.0223,1197907.0
2020-10-21 12:30:00,31.68,31.76,31.56,31.62,594712.0,31.0223,31.1006,30.9048,30.9635,594712.0
2020-10-21 13:00:00,31.61,31.69,31.53,31.59,384750.0,30.9537,31.0321,30.8754,30.9342,384750.0
2020-10-21 13:30:00,31.59,31.68,31.53,31.57,370189.0,30.9342,31.0223,30.8754,30.9146,370189.0
2020-10-21 14:00:00,31.57,31.66,31.54,31.56,425350.0,30.9146,31.0027,30.8852,30.9048,425350.0
2020-10-21 14:30:00,31.56,31.7,31.55,31.67,447011.0,30.9048,31.0419,30.895,31.0125,447011.0
2020-10-21 15:00:00,31.67,31.68,31.57,31.66,386057.0,31.0125,31.0223,30.9146,31.0027,386057.0
2020-10-21 15:30:00,31.66,31.69,31.51,31.51,1140792.0,31.0027,31.0321,30.8558,30.8558,1140792.0
2020-10-22 09:30:00,31.87,32.49,31.72,32.47,3025995.0,31.2083,31.8155,31.0615,31.7959,3025995.0
2020-10-22 10:00:00,32.48,32.84,32.46,32.54,2666009.0,31.8057,32.1582,31.7861,31.8644,2666009.0
2020-10-22 10:30:00,32.54,33.08,32.54,33.05,2429902.0,31.8644,32.3932,31.8644,32.3638,2429902.0
2020-10-22 11:00:00,33.06,33.15,32.86,32.87,1843782.0,32.3736,32.4618,32.1778,32.1876,1843782.0
2020-10-22 11:30:00,32.88,32.97,32.7,32.94,1152646.0,32.1974,32.2855,32.0211,32.2561,1152646.0
2020-10-22 12:00:00,32.94,33.09,32.76,32.82,1071579.0,32.2561,32.403,32.0799,32.1386,1071579.0
2020-10-22 12:30:00,32.82,32.96,32.7,32.91,677298.0,32.1386,32.2757,32.0211,32.2268,677298.0
2020-10-22 13:00:00,32.91,33.17,32.91,33.01,1047587.0,32.2268,32.4814,32.2268,32.3247,1047587.0
2020-10-22 13:30:00,33.0,33.45,32.99,33.33,1409912.0,32.3149,32.7555,32.3051,32.638,1409912.0
2020-10-22 14:00:00,33.34,33.65,33.24,33.51,1673882.0,32.6478,32.9514,32.5499,32.8143,1673882.0
2020-10-22 14:30:00,33.51,33.65,33.46,33.58,1316109.0,32.8143,32.9514,32.7653,32.8828,1316109.0
2020-10-22 15:00:00,33.58,33.81,33.5,33.79,1739806.0,32.8828,33.1081,32.8045,33.0885,1739806.0
2020-10-22 15:30:00,33.79,33.8,33.65,33.73,2608772.0,33.0885,33.0983,32.9514,33.0297,2608772.0
2020-10-23 09:30:00,33.52,33.66,32.9,33.02,2250247.0,32.8241,32.9612,32.217,32.3345,2250247.0
2020-10-23 10:00:00,33.02,33.41,33.01,33.37,1752954.0,32.3345,32.7164,32.3247,32.6772,1752954.0
2020-10-23 10:30:00,33.36,33.99,33.35,33.82,1791892.0,32.6674,33.2843,32.6576,33.1179,1791892.0
2020-10-23 11:00:00,33.82,33.91,33.63,33.72,1034978.0,33.1179,33.206,32.9318,33.0199,1034978.0
2020-10-23 11:30:00,33.72,33.76,33.44,33.47,793287.0,33.0199,33.0591,32.7457,32.7751,793287.0
2020-10-23 12:00:00,33.48,33.6,33.36,33.46,728594.0,32.7849,32.9024,32.6674,32.7653,728594.0
2020-10-23 12:30:00,33.45,33.62,33.42,33.5,579840.0,32.7555,32.922,32.7262,32.8045,579840.0
2020-10-23 13:00:00,33.51,33.72,33.5,33.7,605890.0,32.8143,33.0199,32.8045,33.0003,605890.0
2020-10-23 13:30:00,33.7,33.78,33.65,33.77,426174.0,33.0003,33.0787,32.9514,33.0689,426174.0
2020-10-23 14:00:00,33.76,33.84,33.62,33.82,504939.0,33.0591,33.1374,32.922,33.1179,504939.0
2020-10-23 14:30:00,33.82,33.89,33.76,33.86,646781.0,33.1179,33.1864,33.0591,33.157,646781.0
2020-10-23 15:00:00,33.86,33.95,33.85,33.93,557111.0,33.157,33.2452,33.1472,33.2256,557111.0
2020-10-23 15:30:00,33.93,34.04,33.91,34.01,1709187.0,33.2256,33.3333,33.206,33.3039,1709187.0
2020-10-26 09:30:00,33.5,33.5,32.59,32.94,2464911.0,32.8045,32.8045,31.9134,32.2561,2464911.0
2020-10-26 10:00:00,32.92,32.93,32.64,32.65,943033.0,32.2365,32.2463,31.9624,31.9721,943033.0
2020-10-26 10:30:00,32.64,32.72,32.32,32.32,1131153.0,31.9624,32.0407,31.649,31.649,1131153.0
2020-10-26 11:00:00,32.31,32.45,32.22,32.38,951130.0,31.6392,31.7763,31.5511,31.7078,951130.0
2020-10-26 11:30:00,32.39,32.39,32.16,32.24,762657.0,31.7175,31.7175,31.4923,31.5707,762657.0
2020-10-26 12:00:00,32.23,32.31,32.03,32.09,717265.0,31.5609,31.6392,31.365,31.4238,717265.0
2020-10-26 12:30:00,32.08,32.08,31.68,31.87,1359909.0,31.414,31.414,31.0223,31.2083,1359909.0
2020-10-26 13:00:00,31.87,31.89,31.63,31.63,790264.0,31.2083,31.2279,30.9733,30.9733,790264.0
2020-10-26 13:30:00,31.63,31.95,31.53,31.94,973581.0,30.9733,31.2867,30.8754,31.2769,973581.0
2020-10-26 14:00:00,31.94,32.1,31.83,32.0,784921.0,31.2769,31.4336,31.1692,31.3356,784921.0
2020-10-26 14:30:00,31.99,32.06,31.79,31.79,638717.0,31.3259,31.3944,31.13,31.13,638717.0
2020-10-26 15:00:00,31.79,31.83,31.61,31.77,798566.0,31.13,31.1692,30.9537,31.1104,798566.0
2020-10-26 15:30:00,31.77,31.97,31.75,31.93,1877977.0,31.1104,31.3063,31.0908,31.2671,1877977.0
2020-10-27 09:30:00,31.75,31.91,31.6,31.76,1451870.0,31.0908,31.2475,30.9439,31.1006,1451870.0
2020-10-27 10:00:00,31.76,32.06,31.56,31.6,1244796.0,31.1006,31.3944,30.9048,30.9439,1244796.0
2020-10-27 10:30:00,31.59,31.66,31.36,31.38,969806.0,30.9342,31.0027,30.7089,30.7285,969806.0
2020-10-27 11:00:00,31.39,31.52,31.27,31.31,664573.0,30.7383,30.8656,30.6208,30.66,664573.0
2020-10-27 11:30:00,31.31,31.34,31.18,31.28,683827.0,30.66,30.6893,30.5327,30.6306,683827.0
2020-10-27 12:00:00,31.29,31.29,31.11,31.12,637737.0,30.6404,30.6404,30.4641,30.4739,637737.0
2020-10-27 12:30:00,31.12,31.16,30.94,31.04,864931.0,30.4739,30.5131,30.2976,30.3956,864931.0
2020-10-27 13:00:00,31.03,31.06,30.89,31.06,616090.0,30.3858,30.4152,30.2487,30.4152,616090.0
2020-10-27 13:30:00,31.05,31.08,30.98,31.05,614512.0,30.4054,30.4347,30.3368,30.4054,614512.0
2020-10-27 14:00:00,31.05,31.09,30.9,30.9,480156.0,30.4054,30.4445,30.2585,30.2585,480156.0
2020-10-27 14:30:00,30.91,30.98,30.86,30.92,511132.0,30.2683,30.3368,30.2193,30.2781,511132.0
2020-10-27 15:00:00,30.92,30.94,30.73,30.86,614745.0,30.2781,30.2976,30.092,30.2193,614745.0
2020-10-27 15:30:00,30.87,30.91,30.69,30.7,1279305.0,30.2291,30.2683,30.0528,30.0626,1279305.0
2020-10-28 09:30:00,29.76,30.15,29.17,29.2,3437398.0,29.1421,29.5241,28.5644,28.5938,3437398.0
2020-10-28 10:00:00,29.21,29.33,28.96,29.01,1789367.0,28.6036,28.7211,28.3588,28.4077,1789367.0
2020-10-28 10:30:00,29.0,29.07,28.74,28.86,1402411.0,28.3979,28.4665,28.1433,28.2608,1402411.0
2020-10-28 11:00:00,28.85,29.01,28.76,28.98,1026006.0,28.251,28.4077,28.1629,28.3783,1026006.0
2020-10-28 11:30:00,28.98,29.54,28.87,29.52,1155450.0,28.3783,28.9267,28.2706,28.9071,1155450.0
2020-10-28 12:00:00,29.52,29.83,29.51,29.71,1656727.0,28.9071,29.2107,28.8973,29.0932,1656727.0
2020-10-28 12:30:00,29.7,29.71,29.24,29.44,846603.0,29.0834,29.0932,28.6329,28.8288,846603.0
2020-10-28 13:00:00,29.43,29.5,29.16,29.31,774525.0,28.819,28.8875,28.5546,28.7015,774525.0
2020-10-28 13:30:00,29.3,29.47,29.16,29.3,732999.0,28.6917,28.8582,28.5546,28.6917,732999.0
2020-10-28 14:00:00,29.3,29.54,29.15,29.5,983904.0,28.6917,28.9267,28.5448,28.8875,983904.0
2020-10-28 14:30:00,29.5,29.76,29.36,29.7,1184897.0,28.8875,29.1421,28.7505,29.0834,1184897.0
2020-10-28 15:00:00,29.7,29.73,29.51,29.62,1212801.0,29.0834,29.1128,28.8973,29.0051,1212801.0
2020-10-28 15:30:00,29.62,29.75,29.51,29.65,3423704.0,29.0051,29.1324,28.8973,29.0344,3423704.0
2020-10-29 09:30:00,29.46,30.42,29.34,30.23,2430103.0,28.8484,29.7884,28.7309,29.6024,2430103.0
2020-10-29 10:00:00,30.24,30.59,30.12,30.52,1578403.0,29.6122,29.9549,29.4947,29.8864,1578403.0
2020-10-29 10:30:00,30.53,30.73,30.39,30.41,1369392.0,29.8962,30.092,29.7591,29.7787,1369392.0
2020-10-29 11:00:00,30.4,30.47,30.17,30.39,958493.0,29.7689,29.8374,29.5436,29.7591,958493.0
2020-10-29 11:30:00,30.39,30.42,30.14,30.18,596959.0,29.7591,29.7884,29.5143,29.5534,596959.0
2020-10-29 12:00:00,30.19,30.45,30.15,30.38,696387.0,29.5632,29.8178,29.5241,29.7493,696387.0
2020-10-29 12:30:00,30.38,30.46,30.27,30.38,842875.0,29.7493,29.8276,29.6416,29.7493,842875.0
2020-10-29 13:00:00,30.38,30.45,30.25,30.39,633954.0,29.7493,29.8178,29.622,29.7591,633954.0
2020-10-29 13:30:00,30.39,30.62,30.34,30.61,869488.0,29.7591,29.9843,29.7101,29.9745,869488.0
2020-10-29 14:00:00,30.61,30.87,30.59,30.85,905488.0,29.9745,30.2291,29.9549,30.2095,905488.0
2020-10-29 14:30:00,30.85,30.89,30.63,30.78,973220.0,30.2095,30.2487,29.9941,30.141,973220.0
2020-10-29 15:00:00,30.79,30.83,30.54,30.75,928877.0,30.1508,30.1899,29.906,30.1116,928877.0
2020-10-29 15:30:00,30.75,30.91,30.74,30.77,1480737.0,30.1116,30.2683,30.1018,30.1312,1480737.0
2020-10-30 09:30:00,30.52,30.94,30.31,30.72,1549749.0,29.8864,30.2976,29.6807,30.0822,1549749.0
2020-10-30 10:00:00,30.72,30.99,30.41,30.46,1152815.0,30.0822,30.3466,29.7787,29.8276,1152815.0
2020-10-30 10:30:00,30.44,30.46,30.01,30.01,1367955.0,29.808,29.8276,29.387,29.387,1367955.0
2020-10-30 11:00:00,30.0,30.41,29.99,30.23,868489.0,29.3772,29.7787,29.3674,29.6024,868489.0
2020-10-30 11:30:00,30.23,30.28,30.02,30.28,613366.0,29.6024,29.6514,29.3968,29.6514,613366.0
2020-10-30 12:00:00,30.27,30.43,30.17,30.29,579089.0,29.6416,29.7982,29.5436,29.6611,579089.0
2020-10-30 12:30:00,30.28,30.34,30.14,30.18,491455.0,29.6514,29.7101,29.5143,29.5534,491455.0
2020-10-30 13:00:00,30.16,30.29,30.12,30.23,453559.0,29.5338,29.6611,29.4947,29.6024,453559.0
2020-10-30 13:30:00,30.23,30.62,29.99,30.59,1313606.0,29.6024,29.9843,29.3674,29.9549,1313606.0
2020-10-30 14:00:00,30.59,30.94,30.52,30.56,1583447.0,29.9549,30.2976,29.8864,29.9255,1583447.0
2020-10-30 14:30:00,30.57,30.67,30.44,30.54,686021.0,29.9353,30.0333,29.808,29.906,686021.0
2020-10-30 15:00:00,30.53,30.6,30.42,30.42,684198.0,29.8962,29.9647,29.7884,29.7884,684198.0
2020-10-30 15:30:00,30.42,30.69,30.27,30.63,1460848.0,29.7884,30.0528,29.6416,29.9941,1460848.0
2020-11-02 09:30:00,30.62,30.63,29.87,29.96,2071953.0,29.9843,29.9941,29.2499,29.338,2071953.0
2020-11-02 10:00:00,29.99,30.14,29.81,29.9,1684586.0,29.3674,29.5143,29.1911,29.2792,1684586.0
2020-11-02 10:30:00,29.9,30.02,29.81,30.0,959816.0,29.2792,29.3968,29.1911,29.3772,959816.0
2020-11-02 11:00:00,29.99,30.22,29.91,30.21,986709.0,29.3674,29.5926,29.289,29.5828,986709.0
2020-11-02 11:30:00,30.22,30.26,30.06,30.2,649157.0,29.5926,29.6318,29.4359,29.573,649157.0
2020-11-02 12:00:00,30.2,30.25,30.1,30.16,489166.0,29.573,29.622,29.4751,29.5338,489166.0
2020-11-02 12:30:00,30.17,30.18,29.87,29.98,634825.0,29.5436,29.5534,29.2499,29.3576,634825.0
2020-11-02 13:00:00,29.99,30.01,29.67,29.76,749115.0,29.3674,29.387,29.054,29.1421,749115.0
2020-11-02 13:30:00,29.76,29.94,29.73,29.83,535709.0,29.1421,29.3184,29.1128,29.2107,535709.0
2020-11-02 14:00:00,29.82,30.1,29.78,30.1,548106.0,29.2009,29.4751,29.1617,29.4751,548106.0
2020-11-02 14:30:00,30.1,30.35,30.06,30.21,750317.0,29.4751,29.7199,29.4359,29.5828,750317.0
2020-11-02 15:00:00,30.2,30.3,30.12,30.21,607201.0,29.573,29.6709,29.4947,29.5828,607201.0
2020-11-02 15:30:00,30.21,30.27,30.0,30.23,1553421.0,29.5828,29.6416,29.3772,29.6024,1553421.0
2020-11-03 09:30:00,30.94,31.31,30.76,31.25,2593673.0,30.2976,30.66,30.1214,30.6012,2593673.0
2020-11-03 10:00:00,31.25,31.36,30.96,31.05,1414943.0,30.6012,30.7089,30.3172,30.4054,1414943.0
2020-11-03 10:30:00,31.04,31.06,30.78,30.9,866115.0,30.3956,30.4152,30.141,30.2585,866115.0
2020-11-03 11:00:00,30.9,30.93,30.74,30.81,757348.0,30.2585,30.2879,30.1018,30.1703,757348.0
2020-11-03 11:30:00,30.81,31.09,30.78,31.06,688842.0,30.1703,30.4445,30.141,30.4152,688842.0
2020-11-03 12:00:00,31.07,31.2,31.04,31.15,764422.0,30.425,30.5523,30.3956,30.5033,764422.0
2020-11-03 12:30:00,31.15,31.19,30.87,30.9,654594.0,30.5033,30.5425,30.2291,30.2585,654594.0
2020-11-03 13:00:00,30.9,30.96,30.84,30.9,445207.0,30.2585,30.3172,30.1997,30.2585,445207.0
2020-11-03 13:30:00,30.9,30.93,30.64,30.7,824027.0,30.2585,30.2879,30.0039,30.0626,824027.0
2020-11-03 14:00:00,30.7,30.93,30.69,30.8,678627.0,30.0626,30.2879,30.0528,30.1606,678627.0
2020-11-03 14:30:00,30.81,30.99,30.8,30.95,529079.0,30.1703,30.3466,30.1606,30.3074,529079.0
2020-11-03 15:00:00,30.95,30.96,30.75,30.87,790907.0,30.3074,30.3172,30.1116,30.2291,790907.0
2020-11-03 15:30:00,30.87,31.1,30.84,30.91,1375133.0,30.2291,30.4543,30.1997,30.2683,1375133.0
2020-11-04 09:30:00,30.91,30.93,30.11,30.62,1877827.0,30.2683,30.2879,29.4849,29.9843,1877827.0
2020-11-04 10:00:00,30.62,31.12,30.55,30.93,1157824.0,29.9843,30.4739,29.9157,30.2879,1157824.0
2020-11-04 10:30:00,30.94,31.2,30.91,31.05,1100013.0,30.2976,30.5523,30.2683,30.4054,1100013.0
2020-11-04 11:00:00,31.06,31.12,30.93,31.08,539521.0,30.4152,30.4739,30.2879,30.4347,539521.0
2020-11-04 11:30:00,31.07,31.31,31.07,31.25,560579.0,30.425,30.66,30.425,30.6012,560579.0
2020-11-04 12:00:00,31.25,31.26,31.09,31.09,475571.0,30.6012,30.611,30.4445,30.4445,475571.0
2020-11-04 12:30:00,31.09,31.14,30.98,30.99,417439.0,30.4445,30.4935,30.3368,30.3466,417439.0
2020-11-04 13:00:00,30.99,31.03,30.82,30.83,372037.0,30.3466,30.3858,30.1801,30.1899,372037.0
2020-11-04 13:30:00,30.82,30.9,30.76,30.85,623937.0,30.1801,30.2585,30.1214,30.2095,623937.0
2020-11-04 14:00:00,30.85,30.89,30.63,30.65,661465.0,30.2095,30.2487,29.9941,30.0137,661465.0
2020-11-04 14:30:00,30.65,30.74,30.59,30.63,508703.0,30.0137,30.1018,29.9549,29.9941,508703.0
2020-11-04 15:00:00,30.64,30.7,30.41,30.42,650842.0,30.0039,30.0626,29.7787,29.7884,650842.0
2020-11-04 15:30:00,30.43,30.61,30.41,30.43,1292881.0,29.7982,29.9745,29.7787,29.7982,1292881.0
2020-11-05 09:30:00,30.85,31.49,30.8,31.26,1929488.0,30.2095,30.8362,30.1606,30.611,1929488.0
2020-11-05 10:00:00,31.27,31.55,31.14,31.44,1048214.0,30.6208,30.895,30.4935,30.7873,1048214.0
2020-11-05 10:30:00,31.42,31.75,31.42,31.74,996473.0,30.7677,31.0908,30.7677,31.081,996473.0
2020-11-05 11:00:00,31.74,31.8,31.61,31.72,829357.0,31.081,31.1398,30.9537,31.0615,829357.0
2020-11-05 11:30:00,31.73,31.85,31.63,31.78,633292.0,31.0712,31.1888,30.9733,31.1202,633292.0
2020-11-05 12:00:00,31.79,31.8,31.67,31.72,529835.0,31.13,31.1398,31.0125,31.0615,529835.0
2020-11-05 12:30:00,31.72,31.86,31.68,31.83,331721.0,31.0615,31.1985,31.0223,31.1692,331721.0
2020-11-05 13:00:00,31.83,31.96,31.82,31.85,598376.0,31.1692,31.2965,31.1594,31.1888,598376.0
2020-11-05 13:30:00,31.85,32.22,31.84,32.19,787065.0,31.1888,31.5511,31.179,31.5217,787065.0
2020-11-05 14:00:00,32.19,32.26,31.98,32.0,667545.0,31.5217,31.5902,31.3161,31.3356,667545.0
2020-11-05 14:30:00,32.01,32.15,31.93,32.0,640757.0,31.3454,31.4825,31.2671,31.3356,640757.0
2020-11-05 15:00:00,32.0,32.08,31.93,31.98,561837.0,31.3356,31.414,31.2671,31.3161,561837.0
2020-11-05 15:30:00,31.98,32.13,31.82,31.96,1317183.0,31.3161,31.4629,31.1594,31.2965,1317183.0
2020-11-06 09:30:00,31.67,31.85,31.34,31.4,1851010.0,31.0125,31.1888,30.6893,30.7481,1851010.0
2020-11-06 10:00:00,31.4,31.55,31.28,31.31,1139573.0,30.7481,30.895,30.6306,30.66,1139573.0
2020-11-06 10:30:00,31.31,31.47,31.19,31.3,861350.0,30.66,30.8166,30.5425,30.6502,861350.0
2020-11-06 11:00:00,31.3,31.43,31.19,31.3,691177.0,30.6502,30.7775,30.5425,30.6502,691177.0
2020-11-06 11:30:00,31.29,31.44,31.23,31.37,481719.0,30.6404,30.7873,30.5816,30.7187,481719.0
2020-11-06 12:00:00,31.37,31.4,31.26,31.33,321219.0,30.7187,30.7481,30.611,30.6796,321219.0
2020-11-06 12:30:00,31.33,31.34,31.21,31.21,266078.0,30.6796,30.6893,30.562,30.562,266078.0
2020-11-06 13:00:00,31.21,31.3,31.2,31.26,392787.0,30.562,30.6502,30.5523,30.611,392787.0
2020-11-06 13:30:00,31.26,31.33,31.23,31.3,342263.0,30.611,30.6796,30.5816,30.6502,342263.0
2020-11-06 14:00:00,31.3,31.33,31.2,31.23,385581.0,30.6502,30.6796,30.5523,30.5816,385581.0
2020-11-06 14:30:00,31.24,31.25,31.11,31.13,478114.0,30.5914,30.6012,30.4641,30.4837,478114.0
2020-11-06 15:00:00,31.13,31.21,31.03,31.21,536217.0,30.4837,30.562,30.3858,30.562,536217.0
2020-11-06 15:30:00,31.21,31.57,31.2,31.43,2146765.0,30.562,30.9146,30.5523,30.7775,2146765.0
2020-11-09 09:30:00,37.4,38.69,35.51,36.13,13817144.0,36.6235,37.8868,34.7728,35.3799,13817144.0
2020-11-09 10:00:00,36.13,36.26,35.52,35.74,4989087.0,35.3799,35.5072,34.7826,34.998,4989087.0
2020-11-09 10:30:00,35.74,36.01,35.06,35.06,3358945.0,34.998,35.2624,34.3321,34.3321,3358945.0
2020-11-09 11:00:00,35.06,35.48,34.68,35.43,2991213.0,34.3321,34.7434,33.96,34.6944,2991213.0
2020-11-09 11:30:00,35.43,36.0,35.36,35.86,2686361.0,34.6944,35.2526,34.6259,35.1155,2686361.0
2020-11-09 12:00:00,35.87,36.15,35.61,36.13,1962418.0,35.1253,35.3995,34.8707,35.3799,1962418.0
2020-11-09 12:30:00,36.12,36.25,36.02,36.16,2042326.0,35.3701,35.4974,35.2722,35.4093,2042326.0
2020-11-09 13:00:00,36.17,36.51,36.06,36.47,2616064.0,35.4191,35.752,35.3114,35.7128,2616064.0
2020-11-09 13:30:00,36.48,36.53,36.12,36.5,2093927.0,35.7226,35.7716,35.3701,35.7422,2093927.0
2020-11-09 14:00:00,36.51,37.05,36.5,36.84,3091895.0,35.752,36.2808,35.7422,36.0752,3091895.0
2020-11-09 14:30:00,36.85,37.08,36.67,36.89,2244588.0,36.085,36.3102,35.9087,36.1241,2244588.0
2020-11-09 15:00:00,36.9,37.06,36.79,36.79,1963681.0,36.1339,36.2906,36.0262,36.0262,1963681.0
2020-11-09 15:30:00,36.79,36.9,36.58,36.77,3549766.0,36.0262,36.1339,35.8206,36.0066,3549766.0
2020-11-10 09:30:00,36.3,36.61,35.69,36.5,5353632.0,35.5464,35.8499,34.949,35.7422,5353632.0
2020-11-10 10:00:00,36.5,37.17,36.41,36.65,3329638.0,35.7422,36.3983,35.6541,35.8891,3329638.0
2020-11-10 10:30:00,36.64,36.66,35.72,36.33,1955517.0,35.8793,35.8989,34.9784,35.5757,1955517.0
2020-11-10 11:00:00,36.32,36.75,36.31,36.65,1796443.0,35.566,35.987,35.5562,35.8891,1796443.0
2020-11-10 11:30:00,36.64,36.88,36.45,36.83,1599472.0,35.8793,36.1143,35.6933,36.0654,1599472.0
2020-11-10 12:00:00,36.82,37.15,36.8,37.07,1606174.0,36.0556,36.3787,36.036,36.3004,1606174.0
2020-11-10 12:30:00,37.06,37.12,36.81,36.88,1257424.0,36.2906,36.3493,36.0458,36.1143,1257424.0
2020-11-10 13:00:00,36.89,36.89,36.53,36.63,953474.0,36.1241,36.1241,35.7716,35.8695,953474.0
2020-11-10 13:30:00,36.63,36.95,36.51,36.9,1034182.0,35.8695,36.1829,35.752,36.1339,1034182.0
2020-11-10 14:00:00,36.9,37.05,36.79,36.95,942960.0,36.1339,36.2808,36.0262,36.1829,942960.0
2020-11-10 14:30:00,36.95,37.12,36.9,37.08,964828.0,36.1829,36.3493,36.1339,36.3102,964828.0
2020-11-10 15:00:00,37.07,37.15,36.92,37.09,948437.0,36.3004,36.3787,36.1535,36.32,948437.0
2020-11-10 15:30:00,37.09,37.11,36.9,37.03,2034672.0,36.32,36.3396,36.1339,36.2612,2034672.0
2020-11-11 09:30:00,36.66,36.79,35.7,35.95,3461450.0,35.8989,36.0262,34.9588,35.2036,3461450.0
2020-11-11 10:00:00,35.95,36.16,35.72,35.94,1463138.0,35.2036,35.4093,34.9784,35.1938,1463138.0
2020-11-11 10:30:00,35.95,36.07,35.59,35.62,1401376.0,35.2036,35.3211,34.8511,34.8805,1401376.0
2020-11-11 11:00:00,35.62,35.99,35.59,35.95,1195526.0,34.8805,35.2428,34.8511,35.2036,1195526.0
2020-11-11 11:30:00,35.95,36.05,35.64,35.65,1233837.0,35.2036,35.3016,34.9001,34.9099,1233837.0
2020-11-11 12:00:00,35.66,35.75,35.55,35.57,889419.0,34.9197,35.0078,34.8119,34.8315,889419.0
2020-11-11 12:30:00,35.57,35.83,35.53,35.78,789953.0,34.8315,35.0861,34.7924,35.0372,789953.0
2020-11-11 13:00:00,35.78,35.82,35.56,35.62,736095.0,35.0372,35.0763,34.8217,34.8805,736095.0
2020-11-11 13:30:00,35.61,35.63,35.42,35.43,888124.0,34.8707,34.8903,34.6846,34.6944,888124.0
2020-11-11 14:00:00,35.44,35.53,35.07,35.08,1221724.0,34.7042,34.7924,34.3419,34.3517,1221724.0
2020-11-11 14:30:00,35.09,35.14,34.73,34.9,1823318.0,34.3615,34.4105,34.009,34.1754,1823318.0
2020-11-11 15:00:00,34.9,34.97,34.74,34.86,1355977.0,34.1754,34.244,34.0188,34.1363,1355977.0
2020-11-11 15:30:00,34.86,35.12,34.81,35.03,2124913.0,34.1363,34.3909,34.0873,34.3027,2124913.0
2020-11-12 09:30:00,34.09,35.02,34.02,34.76,3017216.0,33.3823,34.2929,33.3137,34.0383,3017216.0
2020-11-12 10:00:00,34.77,34.92,34.51,34.63,1277102.0,34.0481,34.195,33.7935,33.911,1277102.0
2020-11-12 10:30:00,34.63,35.03,34.56,35.0,820283.0,33.911,34.3027,33.8425,34.2734,820283.0
2020-11-12 11:00:00,35.0,35.16,34.8,35.11,859057.0,34.2734,34.43,34.0775,34.3811,859057.0
2020-11-12 11:30:00,35.12,35.55,35.12,35.43,1276406.0,34.3909,34.8119,34.3909,34.6944,1276406.0
2020-11-12 12:00:00,35.43,35.45,34.92,34.92,901307.0,34.6944,34.714,34.195,34.195,901307.0
2020-11-12 12:30:00,34.93,35.08,34.81,34.93,848922.0,34.2048,34.3517,34.0873,34.2048,848922.0
2020-11-12 13:00:00,34.93,35.03,34.58,34.59,751667.0,34.2048,34.3027,33.8621,33.8719,751667.0
2020-11-12 13:30:00,34.58,34.76,34.57,34.75,563578.0,33.8621,34.0383,33.8523,34.0285,563578.0
2020-11-12 14:00:00,34.73,34.8,34.08,34.19,1243516.0,34.009,34.0775,33.3725,33.4802,1243516.0
2020-11-12 14:30:00,34.19,34.3,34.02,34.13,2075127.0,33.4802,33.5879,33.3137,33.4214,2075127.0
2020-11-12 15:00:00,34.13,34.31,34.02,34.21,1836203.0,33.4214,33.5977,33.3137,33.4998,1836203.0
2020-11-12 15:30:00,34.2,34.39,34.1,34.38,2747711.0,33.49,33.676,33.392,33.6662,2747711.0
2020-11-13 09:30:00,34.95,35.62,34.85,35.62,3007382.0,34.2244,34.8805,34.1265,34.8805,3007382.0
2020-11-13 10:00:00,35.61,35.98,35.55,35.87,2430258.0,34.8707,35.233,34.8119,35.1253,2430258.0
2020-11-13 10:30:00,35.87,36.01,35.76,35.9,1599192.0,35.1253,35.2624,35.0176,35.1547,1599192.0
2020-11-13 11:00:00,35.9,36.46,35.88,36.33,1962633.0,35.1547,35.703,35.1351,35.5757,1962633.0
2020-11-13 11:30:00,36.33,36.52,36.18,36.29,1464609.0,35.5757,35.7618,35.4289,35.5366,1464609.0
2020-11-13 12:00:00,36.28,36.36,36.08,36.2,897691.0,35.5268,35.6051,35.3309,35.4484,897691.0
2020-11-13 12:30:00,36.2,36.47,36.19,36.45,792634.0,35.4484,35.7128,35.4387,35.6933,792634.0
2020-11-13 13:00:00,36.45,36.49,36.32,36.39,804954.0,35.6933,35.7324,35.566,35.6345,804954.0
2020-11-13 13:30:00,36.39,36.45,36.33,36.37,563193.0,35.6345,35.6933,35.5757,35.6149,563193.0
2020-11-13 14:00:00,36.37,36.44,36.2,36.27,964392.0,35.6149,35.6835,35.4484,35.517,964392.0
2020-11-13 14:30:00,36.28,36.55,36.27,36.51,1005658.0,35.5268,35.7912,35.517,35.752,1005658.0
2020-11-13 15:00:00,36.5,36.56,36.44,36.55,893109.0,35.7422,35.801,35.6835,35.7912,893109.0
2020-11-13 15:30:00,36.54,36.68,36.46,36.46,2020371.0,35.7814,35.9185,35.703,35.703,2020371.0
2020-11-16 09:30:00,38.43,38.65,37.24,37.5,5934217.0,37.6321,37.8476,36.4669,36.7215,5934217.0
2020-11-16 10:00:00,37.5,38.2,37.43,38.18,2422004.0,36.7215,37.4069,36.6529,37.3873,2422004.0
2020-11-16 10:30:00,38.2,38.46,37.88,38.05,2022868.0,37.4069,37.6615,37.0936,37.26,2022868.0
2020-11-16 11:00:00,38.05,38.23,37.82,38.14,1200886.0,37.26,37.4363,37.0348,37.3482,1200886.0
2020-11-16 11:30:00,38.13,38.23,37.9,38.15,1085348.0,37.3384,37.4363,37.1132,37.358,1085348.0
2020-11-16 12:00:00,38.15,38.2,37.96,38.01,760606.0,37.358,37.4069,37.1719,37.2209,760606.0
2020-11-16 12:30:00,38.01,38.04,37.8,37.93,761406.0,37.2209,37.2502,37.0152,37.1425,761406.0
2020-11-16 13:00:00,37.93,37.99,37.58,37.59,772088.0,37.1425,37.2013,36.7998,36.8096,772088.0
2020-11-16 13:30:00,37.59,37.66,37.32,37.5,991524.0,36.8096,36.8781,36.5452,36.7215,991524.0
2020-11-16 14:00:00,37.5,37.75,37.49,37.73,846973.0,36.7215,36.9663,36.7117,36.9467,846973.0
2020-11-16 14:30:00,37.74,37.85,37.67,37.8,745357.0,36.9565,37.0642,36.8879,37.0152,745357.0
2020-11-16 15:00:00,37.79,37.96,37.64,37.9,998696.0,37.0054,37.1719,36.8586,37.1132,998696.0
2020-11-16 15:30:00,37.91,38.05,37.89,38.01,1699998.0,37.1229,37.26,37.1034,37.2209,1699998.0
2020-11-17 09:30:00,37.4,37.48,36.66,36.8,3132658.0,36.6235,36.7019,35.8989,36.036,3132658.0
2020-11-17 10:00:00,36.81,37.43,36.7,37.37,1542190.0,36.0458,36.6529,35.9381,36.5942,1542190.0
2020-11-17 10:30:00,37.38,37.65,37.24,37.55,940210.0,36.6039,36.8683,36.4669,36.7704,940210.0
2020-11-17 11:00:00,37.55,37.72,37.45,37.56,956883.0,36.7704,36.9369,36.6725,36.7802,956883.0
2020-11-17 11:30:00,37.57,37.89,37.56,37.59,1117982.0,36.79,37.1034,36.7802,36.8096,1117982.0
2020-11-17 12:00:00,37.59,37.82,37.37,37.8,1239967.0,36.8096,37.0348,36.5942,37.0152,1239967.0
2020-11-17 12:30:00,37.8,38.05,37.66,37.74,1099044.0,37.0152,37.26,36.8781,36.9565,1099044.0
2020-11-17 13:00:00,37.76,37.81,37.55,37.64,757055.0,36.9761,37.025,36.7704,36.8586,757055.0
2020-11-17 13:30:00,37.64,37.87,37.58,37.69,618453.0,36.8586,37.0838,36.7998,36.9075,618453.0
2020-11-17 14:00:00,37.69,37.85,37.66,37.74,582203.0,36.9075,37.0642,36.8781,36.9565,582203.0
2020-11-17 14:30:00,37.74,37.81,37.67,37.76,472824.0,36.9565,37.025,36.8879,36.9761,472824.0
2020-11-17 15:00:00,37.75,37.76,37.38,37.5,720001.0,36.9663,36.9761,36.6039,36.7215,720001.0
2020-11-17 15:30:00,37.49,37.74,37.49,37.61,1141487.0,36.7117,36.9565,36.7117,36.8292,1141487.0
2020-11-18 09:30:00,38.09,39.12,38.04,38.77,4062439.0,37.2992,38.3078,37.2502,37.9651,4062439.0
2020-11-18 10:00:00,38.77,39.08,38.72,38.94,2203827.0,37.9651,38.2687,37.9161,38.1316,2203827.0
2020-11-18 10:30:00,38.94,38.98,38.66,38.72,1157120.0,38.1316,38.1707,37.8574,37.9161,1157120.0
2020-11-18 11:00:00,38.72,38.98,38.61,38.96,1020101.0,37.9161,38.1707,37.8084,38.1511,1020101.0
2020-11-18 11:30:00,38.96,39.29,38.94,39.25,1535168.0,38.1511,38.4743,38.1316,38.4351,1535168.0
2020-11-18 12:00:00,39.26,39.3,38.79,38.81,783147.0,38.4449,38.4841,37.9847,38.0043,783147.0
2020-11-18 12:30:00,38.81,38.98,38.73,38.86,796438.0,38.0043,38.1707,37.9259,38.0532,796438.0
2020-11-18 13:00:00,38.87,39.02,38.82,38.87,453522.0,38.063,38.2099,38.0141,38.063,453522.0
2020-11-18 13:30:00,38.87,38.94,38.51,38.61,840138.0,38.063,38.1316,37.7105,37.8084,840138.0
2020-11-18 14:00:00,38.61,38.73,38.13,38.25,1164779.0,37.8084,37.9259,37.3384,37.4559,1164779.0
2020-11-18 14:30:00,38.25,38.65,38.18,38.5,983786.0,37.4559,37.8476,37.3873,37.7007,983786.0
2020-11-18 15:00:00,38.5,38.6,38.25,38.26,1132164.0,37.7007,37.7986,37.4559,37.4657,1132164.0
2020-11-18 15:30:00,38.26,38.32,37.89,37.9,2066152.0,37.4657,37.5244,37.1034,37.1132,2066152.0
2020-11-19 09:30:00,37.59,38.13,37.53,37.7,3511234.0,36.8096,37.3384,36.7508,36.9173,3511234.0
2020-11-19 10:00:00,37.7,37.96,37.57,37.63,1168447.0,36.9173,37.1719,36.79,36.8488,1168447.0
2020-11-19 10:30:00,37.62,37.85,37.51,37.52,994997.0,36.839,37.0642,36.7312,36.741,994997.0
2020-11-19 11:00:00,37.52,37.78,37.48,37.7,723205.0,36.741,36.9956,36.7019,36.9173,723205.0
2020-11-19 11:30:00,37.71,37.78,37.56,37.65,582794.0,36.9271,36.9956,36.7802,36.8683,582794.0
2020-11-19 12:00:00,37.65,37.77,37.56,37.69,421360.0,36.8683,36.9859,36.7802,36.9075,421360.0
2020-11-19 12:30:00,37.68,37.9,37.66,37.89,494392.0,36.8977,37.1132,36.8781,37.1034,494392.0
2020-11-19 13:00:00,37.9,37.97,37.82,37.86,574995.0,37.1132,37.1817,37.0348,37.074,574995.0
2020-11-19 13:30:00,37.85,37.88,37.61,37.64,509747.0,37.0642,37.0936,36.8292,36.8586,509747.0
2020-11-19 14:00:00,37.64,37.71,37.6,37.6,443477.0,36.8586,36.9271,36.8194,36.8194,443477.0
2020-11-19 14:30:00,37.61,37.94,37.61,37.82,677488.0,36.8292,37.1523,36.8292,37.0348,677488.0
2020-11-19 15:00:00,37.83,37.83,37.7,37.74,601696.0,37.0446,37.0446,36.9173,36.9565,601696.0
2020-11-19 15:30:00,37.75,37.94,37.7,37.92,980598.0,36.9663,37.1523,36.9173,37.1327,980598.0
2020-11-20 09:30:00,37.99,38.09,37.57,37.74,1674517.0,37.2013,37.2992,36.79,36.9565,1674517.0
2020-11-20 10:00:00,37.75,37.78,37.5,37.62,961292.0,36.9663,36.9956,36.7215,36.839,961292.0
2020-11-20 10:30:00,37.63,37.66,37.37,37.39,874620.0,36.8488,36.8781,36.5942,36.6137,874620.0
2020-11-20 11:00:00,37.39,37.4,37.11,37.25,1047886.0,36.6137,36.6235,36.3396,36.4766,1047886.0
2020-11-20 11:30:00,37.25,37.33,37.08,37.16,674276.0,36.4766,36.555,36.3102,36.3885,674276.0
2020-11-20 12:00:00,37.16,37.2,36.97,37.03,729507.0,36.3885,36.4277,36.2025,36.2612,729507.0
2020-11-20 12:30:00,37.04,37.19,37.01,37.14,487042.0,36.271,36.4179,36.2416,36.3689,487042.0
2020-11-20 13:00:00,37.14,37.26,37.1,37.18,395132.0,36.3689,36.4864,36.3298,36.4081,395132.0
2020-11-20 13:30:00,37.19,37.24,37.1,37.22,369973.0,36.4179,36.4669,36.3298,36.4473,369973.0
2020-11-20 14:00:00,37.22,37.29,37.18,37.29,422277.0,36.4473,36.5158,36.4081,36.5158,422277.0
2020-11-20 14:30:00,37.29,37.39,37.19,37.3,567708.0,36.5158,36.6137,36.4179,36.5256,567708.0
2020-11-20 15:00:00,37.31,37.33,37.1,37.16,541267.0,36.5354,36.555,36.3298,36.3885,541267.0
2020-11-20 15:30:00,37.15,37.3,37.01,37.14,1591174.0,36.3787,36.5256,36.2416,36.3689,1591174.0
2020-11-23 09:30:00,37.8,37.99,37.43,37.76,2125661.0,37.0152,37.2013,36.6529,36.9761,2125661.0
2020-11-23 10:00:00,37.76,38.23,37.69,38.07,1497126.0,36.9761,37.4363,36.9075,37.2796,1497126.0
2020-11-23 10:30:00,38.06,38.35,38.05,38.19,1087065.0,37.2698,37.5538,37.26,37.3971,1087065.0
2020-11-23 11:00:00,38.19,38.35,38.0,38.27,906819.0,37.3971,37.5538,37.2111,37.4755,906819.0
2020-11-23 11:30:00,38.27,38.3,38.14,38.28,606239.0,37.4755,37.5048,37.3482,37.4853,606239.0
2020-11-23 12:00:00,38.29,38.43,38.21,38.35,562812.0,37.4951,37.6321,37.4167,37.5538,562812.0
2020-11-23 12:30:00,38.35,38.45,38.28,38.41,548989.0,37.5538,37.6517,37.4853,37.6126,548989.0
2020-11-23 13:00:00,38.41,38.57,38.36,38.57,566865.0,37.6126,37.7692,37.5636,37.7692,566865.0
2020-11-23 13:30:00,38.56,38.66,38.55,38.63,513410.0,37.7594,37.8574,37.7497,37.828,513410.0
2020-11-23 14:00:00,38.63,38.7,38.5,38.58,521713.0,37.828,37.8965,37.7007,37.779,521713.0
2020-11-23 14:30:00,38.57,38.8,38.57,38.79,638466.0,37.7692,37.9945,37.7692,37.9847,638466.0
2020-11-23 15:00:00,38.8,38.85,38.65,38.7,828859.0,37.9945,38.0434,37.8476,37.8965,828859.0
2020-11-23 15:30:00,38.7,38.83,38.58,38.78,1475466.0,37.8965,38.0238,37.779,37.9749,1475466.0
2020-11-24 09:30:00,40.05,40.89,39.41,40.87,4467337.0,39.2185,40.0411,38.5918,40.0215,4467337.0
2020-11-24 10:00:00,40.86,41.05,40.45,40.86,2413257.0,40.0117,40.1978,39.6102,40.0117,2413257.0
2020-11-24 10:30:00,40.85,40.86,40.36,40.39,1414082.0,40.0019,40.0117,39.5221,39.5515,1414082.0
2020-11-24 11:00:00,40.39,40.85,40.38,40.85,1094752.0,39.5515,40.0019,39.5417,40.0019,1094752.0
2020-11-24 11:30:00,40.85,40.99,40.73,40.82,1089179.0,40.0019,40.139,39.8844,39.9725,1089179.0
2020-11-24 12:00:00,40.81,41.17,40.81,41.09,1363279.0,39.9627,40.3153,39.9627,40.2369,1363279.0
2020-11-24 12:30:00,41.1,41.17,40.87,40.97,1024766.0,40.2467,40.3153,40.0215,40.1194,1024766.0
2020-11-24 13:00:00,40.97,41.01,40.83,40.9,551562.0,40.1194,40.1586,39.9823,40.0509,551562.0
2020-11-24 13:30:00,40.91,41.11,40.82,40.91,746503.0,40.0607,40.2565,39.9725,40.0607,746503.0
2020-11-24 14:00:00,40.9,40.97,40.67,40.78,753699.0,40.0509,40.1194,39.8256,39.9334,753699.0
2020-11-24 14:30:00,40.77,41.1,40.68,41.09,833383.0,39.9236,40.2467,39.8354,40.2369,833383.0
2020-11-24 15:00:00,41.09,41.19,41.01,41.16,920583.0,40.2369,40.3348,40.1586,40.3055,920583.0
2020-11-24 15:30:00,41.15,41.29,40.99,41.27,2268591.0,40.2957,40.4328,40.139,40.4132,2268591.0
2020-11-25 09:30:00,40.65,40.92,40.05,40.41,2593156.0,39.8061,40.0705,39.2185,39.571,2593156.0
2020-11-25 10:00:00,40.41,40.96,40.28,40.96,1396344.0,39.571,40.1096,39.4437,40.1096,1396344.0
2020-11-25 10:30:00,40.97,41.45,40.88,41.23,1662011.0,40.1194,40.5895,40.0313,40.374,1662011.0
2020-11-25 11:00:00,41.24,41.39,40.82,40.94,974889.0,40.3838,40.5307,39.9725,40.09,974889.0
2020-11-25 11:30:00,40.94,41.27,40.93,41.26,670254.0,40.09,40.4132,40.0802,40.4034,670254.0
2020-11-25 12:00:00,41.26,41.28,41.02,41.04,497800.0,40.4034,40.423,40.1684,40.188,497800.0
2020-11-25 12:30:00,41.04,41.19,41.01,41.06,417519.0,40.188,40.3348,40.1586,40.2075,417519.0
2020-11-25 13:00:00,41.06,41.25,41.01,41.2,445364.0,40.2075,40.3936,40.1586,40.3446,445364.0
2020-11-25 13:30:00,41.2,41.29,41.07,41.13,389093.0,40.3446,40.4328,40.2173,40.2761,389093.0
2020-11-25 14:00:00,41.12,41.13,40.91,41.06,533273.0,40.2663,40.2761,40.0607,40.2075,533273.0
2020-11-25 14:30:00,41.07,41.34,40.99,41.32,631768.0,40.2173,40.4817,40.139,40.4621,631768.0
2020-11-25 15:00:00,41.32,41.49,41.27,41.34,714342.0,40.4621,40.6286,40.4132,40.4817,714342.0
2020-11-25 15:30:00,41.35,41.39,41.19,41.31,1355867.0,40.4915,40.5307,40.3348,40.4524,1355867.0
2020-11-27 09:30:00,41.79,42.19,41.54,41.72,2252121.0,40.9224,41.3141,40.6776,40.8538,2252121.0
2020-11-27 10:00:00,41.71,41.98,41.42,41.64,1357992.0,40.8441,41.1084,40.5601,40.7755,1357992.0
2020-11-27 10:30:00,41.64,41.66,41.32,41.38,1077508.0,40.7755,40.7951,40.4621,40.5209,1077508.0
2020-11-27 11:00:00,41.38,41.39,41.07,41.18,1112063.0,40.5209,40.5307,40.2173,40.3251,1112063.0
2020-11-27 11:30:00,41.18,41.2,40.92,41.11,1526119.0,40.3251,40.3446,40.0705,40.2565,1526119.0
2020-11-27 12:00:00,41.11,41.18,40.92,40.96,819291.0,40.2565,40.3251,40.0705,40.1096,819291.0
2020-11-27 12:30:00,40.96,41.05,40.77,41.05,874384.0,40.1096,40.1978,39.9236,40.1978,874384.0
2020-11-30 09:30:00,40.53,40.85,39.85,40.14,2630804.0,39.6886,40.0019,39.0227,39.3066,2630804.0
2020-11-30 10:00:00,40.14,40.27,39.83,39.86,1609129.0,39.3066,39.4339,39.0031,39.0325,1609129.0
2020-11-30 10:30:00,39.87,40.17,39.35,40.17,1794793.0,39.0423,39.336,38.533,39.336,1794793.0
2020-11-30 11:00:00,40.18,40.43,40.01,40.26,693185.0,39.3458,39.5906,39.1793,39.4242,693185.0
2020-11-30 11:30:00,40.26,40.47,40.03,40.37,706802.0,39.4242,39.6298,39.1989,39.5319,706802.0
2020-11-30 12:00:00,40.37,40.49,40.29,40.48,448925.0,39.5319,39.6494,39.4535,39.6396,448925.0
2020-11-30 12:30:00,40.48,40.66,40.4,40.62,482155.0,39.6396,39.8159,39.5612,39.7767,482155.0
2020-11-30 13:00:00,40.61,40.73,40.56,40.73,522047.0,39.7669,39.8844,39.7179,39.8844,522047.0
2020-11-30 13:30:00,40.72,41.05,40.65,40.86,1037609.0,39.8746,40.1978,39.8061,40.0117,1037609.0
2020-11-30 14:00:00,40.85,40.85,40.64,40.67,677688.0,40.0019,40.0019,39.7963,39.8256,677688.0
2020-11-30 14:30:00,40.66,40.73,40.44,40.65,708667.0,39.8159,39.8844,39.6004,39.8061,708667.0
2020-11-30 15:00:00,40.65,40.74,40.48,40.5,557261.0,39.8061,39.8942,39.6396,39.6592,557261.0
2020-11-30 15:30:00,40.5,40.53,40.15,40.25,1477451.0,39.6592,39.6886,39.3164,39.4144,1477451.0
2020-12-01 09:30:00,40.79,41.06,39.92,40.88,2182307.0,39.9432,40.2075,39.0912,40.0313,2182307.0
2020-12-01 10:00:00,40.88,40.94,40.66,40.74,794607.0,40.0313,40.09,39.8159,39.8942,794607.0
2020-12-01 10:30:00,40.75,40.98,40.53,40.73,1274772.0,39.904,40.1292,39.6886,39.8844,1274772.0
2020-12-01 11:00:00,40.74,40.91,40.71,40.84,951364.0,39.8942,40.0607,39.8648,39.9921,951364.0
2020-12-01 11:30:00,40.84,40.85,40.65,40.69,600291.0,39.9921,40.0019,39.8061,39.8452,600291.0
2020-12-01 12:00:00,40.68,40.84,40.67,40.84,396748.0,39.8354,39.9921,39.8256,39.9921,396748.0
2020-12-01 12:30:00,40.84,40.9,40.73,40.88,425329.0,39.9921,40.0509,39.8844,40.0313,425329.0
2020-12-01 13:00:00,40.87,40.89,40.59,40.61,487568.0,40.0215,40.0411,39.7473,39.7669,487568.0
2020-12-01 13:30:00,40.61,40.62,40.46,40.52,510940.0,39.7669,39.7767,39.62,39.6788,510940.0
2020-12-01 14:00:00,40.52,40.69,40.5,40.69,383468.0,39.6788,39.8452,39.6592,39.8452,383468.0
2020-12-01 14:30:00,40.69,40.7,40.39,40.41,436238.0,39.8452,39.855,39.5515,39.571,436238.0
2020-12-01 15:00:00,40.41,40.42,40.15,40.32,743489.0,39.571,39.5808,39.3164,39.4829,743489.0
2020-12-01 15:30:00,40.33,40.35,39.95,39.96,1458547.0,39.4927,39.5123,39.1206,39.1304,1458547.0
2020-12-02 09:30:00,39.81,40.14,39.05,40.09,2111063.0,38.9835,39.3066,38.2393,39.2577,2111063.0
2020-12-02 10:00:00,40.1,40.36,39.88,40.34,944175.0,39.2675,39.5221,39.052,39.5025,944175.0
2020-12-02 10:30:00,40.34,40.74,40.26,40.73,956471.0,39.5025,39.8942,39.4242,39.8844,956471.0
2020-12-02 11:00:00,40.73,41.04,40.68,40.93,1057107.0,39.8844,40.188,39.8354,40.0802,1057107.0
2020-12-02 11:30:00,40.93,41.1,40.83,41.02,771344.0,40.0802,40.2467,39.9823,40.1684,771344.0
2020-12-02 12:00:00,41.02,41.04,40.74,40.9,580658.0,40.1684,40.188,39.8942,40.0509,580658.0
2020-12-02 12:30:00,40.9,40.93,40.78,40.81,381048.0,40.0509,40.0802,39.9334,39.9627,381048.0
2020-12-02 13:00:00,40.8,40.99,40.75,40.99,368123.0,39.9529,40.139,39.904,40.139,368123.0
2020-12-02 13:30:00,40.99,41.01,40.89,40.91,470229.0,40.139,40.1586,40.0411,40.0607,470229.0
2020-12-02 14:00:00,40.91,41.1,40.83,41.08,722743.0,40.0607,40.2467,39.9823,40.2271,722743.0
2020-12-02 14:30:00,41.07,41.25,41.05,41.13,586273.0,40.2173,40.3936,40.1978,40.2761,586273.0
2020-12-02 15:00:00,41.12,41.17,41.02,41.1,401017.0,40.2663,40.3153,40.1684,40.2467,401017.0
2020-12-02 15:30:00,41.09,41.28,41.06,41.08,1275480.0,40.2369,40.423,40.2075,40.2271,1275480.0
2020-12-03 09:30:00,41.68,42.07,41.56,41.89,2204857.0,40.8147,41.1966,40.6972,41.0203,2204857.0
2020-12-03 10:00:00,41.89,42.73,41.78,42.44,2154161.0,41.0203,41.8429,40.9126,41.5589,2154161.0
2020-12-03 10:30:00,42.44,43.05,42.43,43.04,1843243.0,41.5589,42.1562,41.5491,42.1464,1843243.0
2020-12-03 11:00:00,43.04,43.29,42.57,43.15,2158483.0,42.1464,42.3912,41.6862,42.2542,2158483.0
2020-12-03 11:30:00,43.16,43.67,43.03,43.49,1895868.0,42.2639,42.7634,42.1366,42.5871,1895868.0
2020-12-03 12:00:00,43.48,43.65,43.24,43.45,1221244.0,42.5773,42.7438,42.3423,42.5479,1221244.0
2020-12-03 12:30:00,43.45,43.58,43.2,43.57,1162697.0,42.5479,42.6752,42.3031,42.6654,1162697.0
2020-12-03 13:00:00,43.57,43.76,43.47,43.69,1400415.0,42.6654,42.8515,42.5675,42.7829,1400415.0
2020-12-03 13:30:00,43.69,43.75,43.06,43.08,1391671.0,42.7829,42.8417,42.166,42.1856,1391671.0
2020-12-03 14:00:00,43.08,43.35,43.01,43.19,864142.0,42.1856,42.45,42.1171,42.2933,864142.0
2020-12-03 14:30:00,43.19,43.27,42.96,43.23,888667.0,42.2933,42.3717,42.0681,42.3325,888667.0
2020-12-03 15:00:00,43.23,43.45,43.16,43.45,1087816.0,42.3325,42.5479,42.2639,42.5479,1087816.0
2020-12-03 15:30:00,43.45,43.48,42.55,42.96,3076291.0,42.5479,42.5773,41.6666,42.0681,3076291.0
2020-12-04 09:30:00,43.2,43.49,42.81,43.1,4040275.0,42.3031,42.5871,41.9212,42.2052,4040275.0
2020-12-04 10:00:00,43.09,43.09,42.23,42.55,2348074.0,42.1954,42.1954,41.3533,41.6666,2348074.0
2020-12-04 10:30:00,42.54,42.75,42.32,42.46,1718024.0,41.6568,41.8625,41.4414,41.5785,1718024.0
2020-12-04 11:00:00,42.44,42.57,42.32,42.45,937705.0,41.5589,41.6862,41.4414,41.5687,937705.0
2020-12-04 11:30:00,42.45,42.45,42.14,42.32,1023351.0,41.5687,41.5687,41.2651,41.4414,1023351.0
2020-12-04 12:00:00,42.31,42.5,42.25,42.37,605705.0,41.4316,41.6177,41.3728,41.4903,605705.0
2020-12-04 12:30:00,42.37,42.42,42.27,42.33,555746.0,41.4903,41.5393,41.3924,41.4512,555746.0
2020-12-04 13:00:00,42.33,42.38,42.07,42.2,639126.0,41.4512,41.5001,41.1966,41.3239,639126.0
2020-12-04 13:30:00,42.21,42.3,42.12,42.25,512474.0,41.3337,41.4218,41.2455,41.3728,512474.0
2020-12-04 14:00:00,42.26,42.34,42.13,42.19,483930.0,41.3826,41.461,41.2553,41.3141,483930.0
2020-12-04 14:30:00,42.19,42.41,42.18,42.38,697435.0,41.3141,41.5295,41.3043,41.5001,697435.0
2020-12-04 15:00:00,42.38,42.38,42.1,42.13,638608.0,41.5001,41.5001,41.226,41.2553,638608.0
2020-12-04 15:30:00,42.13,42.37,42.09,42.36,1379747.0,41.2553,41.4903,41.2162,41.4806,1379747.0
2020-12-07 09:30:00,42.4,42.63,41.74,42.03,2105465.0,41.5197,41.745,40.8734,41.1574,2105465.0
2020-12-07 10:00:00,42.03,42.53,41.8,42.52,1204233.0,41.1574,41.647,40.9322,41.6372,1204233.0
2020-12-07 10:30:00,42.51,42.63,42.37,42.46,1027062.0,41.6274,41.745,41.4903,41.5785,1027062.0
2020-12-07 11:00:00,42.45,42.75,42.3,42.7,768588.0,41.5687,41.8625,41.4218,41.8135,768588.0
2020-12-07 11:30:00,42.71,42.83,42.59,42.81,884378.0,41.8233,41.9408,41.7058,41.9212,884378.0
2020-12-07 12:00:00,42.8,42.81,42.66,42.72,620117.0,41.9114,41.9212,41.7743,41.8331,620117.0
2020-12-07 12:30:00,42.72,42.74,42.42,42.5,628138.0,41.8331,41.8527,41.5393,41.6177,628138.0
2020-12-07 13:00:00,42.5,42.5,42.29,42.41,582753.0,41.6177,41.6177,41.412,41.5295,582753.0
2020-12-07 13:30:00,42.41,42.54,42.1,42.12,611871.0,41.5295,41.6568,41.226,41.2455,611871.0
2020-12-07 14:00:00,42.11,42.26,41.96,42.25,602364.0,41.2357,41.3826,41.0889,41.3728,602364.0
2020-12-07 14:30:00,42.26,42.28,42.05,42.15,396187.0,41.3826,41.4022,41.177,41.2749,396187.0
2020-12-07 15:00:00,42.15,42.29,42.06,42.26,509092.0,41.2749,41.412,41.1868,41.3826,509092.0
2020-12-07 15:30:00,42.25,42.37,42.12,42.36,1350198.0,41.3728,41.4903,41.2455,41.4806,1350198.0
2020-12-08 09:30:00,41.95,42.88,41.77,42.3,1837671.0,41.0791,41.9898,40.9028,41.4218,1837671.0
2020-12-08 10:00:00,42.31,42.52,42.09,42.2,1247690.0,41.4316,41.6372,41.2162,41.3239,1247690.0
2020-12-08 10:30:00,42.2,42.27,42.01,42.22,857349.0,41.3239,41.3924,41.1378,41.3435,857349.0
2020-12-08 11:00:00,42.22,42.53,42.22,42.33,876499.0,41.3435,41.647,41.3435,41.4512,876499.0
2020-12-08 11:30:00,42.34,42.57,42.31,42.44,601949.0,41.461,41.6862,41.4316,41.5589,601949.0
2020-12-08 12:00:00,42.44,42.45,42.22,42.36,468444.0,41.5589,41.5687,41.3435,41.4806,468444.0
2020-12-08 12:30:00,42.36,42.68,42.27,42.4,724110.0,41.4806,41.7939,41.3924,41.5197,724110.0
2020-12-08 13:00:00,42.4,42.42,42.16,42.31,672178.0,41.5197,41.5393,41.2847,41.4316,672178.0
2020-12-08 13:30:00,42.3,42.43,42.28,42.33,441421.0,41.4218,41.5491,41.4022,41.4512,441421.0
2020-12-08 14:00:00,42.34,42.54,42.31,42.48,368895.0,41.461,41.6568,41.4316,41.5981,368895.0
2020-12-08 14:30:00,42.49,42.5,42.25,42.28,374177.0,41.6079,41.6177,41.3728,41.4022,374177.0
2020-12-08 15:00:00,42.28,42.34,42.24,42.29,455249.0,41.4022,41.461,41.363,41.412,455249.0
2020-12-08 15:30:00,42.28,42.43,42.25,42.41,860299.0,41.4022,41.5491,41.3728,41.5295,860299.0
2020-12-09 09:30:00,43.0,43.37,42.78,43.25,2367296.0,42.1073,42.4696,41.8918,42.3521,2367296.0
2020-12-09 10:00:00,43.24,43.48,43.14,43.45,1192335.0,42.3423,42.5773,42.2444,42.5479,1192335.0
2020-12-09 10:30:00,43.45,43.48,42.85,42.93,1110941.0,42.5479,42.5773,41.9604,42.0387,1110941.0
2020-12-09 11:00:00,42.93,43.0,42.7,42.93,1107858.0,42.0387,42.1073,41.8135,42.0387,1107858.0
2020-12-09 11:30:00,42.91,43.03,42.79,42.96,612703.0,42.0191,42.1366,41.9016,42.0681,612703.0
2020-12-09 12:00:00,42.96,43.07,42.93,42.96,417361.0,42.0681,42.1758,42.0387,42.0681,417361.0
2020-12-09 12:30:00,42.96,42.96,42.46,42.63,948128.0,42.0681,42.0681,41.5785,41.745,948128.0
2020-12-09 13:00:00,42.62,42.7,42.19,42.21,930571.0,41.7352,41.8135,41.3141,41.3337,930571.0
2020-12-09 13:30:00,42.2,42.21,41.33,41.36,1845418.0,41.3239,41.3337,40.4719,40.5013,1845418.0
2020-12-09 14:00:00,41.37,42.18,41.37,42.14,986606.0,40.5111,41.3043,40.5111,41.2651,986606.0
2020-12-09 14:30:00,42.14,42.26,41.87,42.01,810458.0,41.2651,41.3826,41.0007,41.1378,810458.0
2020-12-09 15:00:00,42.01,42.15,41.84,41.92,718420.0,41.1378,41.2749,40.9714,41.0497,718420.0
2020-12-09 15:30:00,41.92,42.27,41.9,42.1,1039695.0,41.0497,41.3924,41.0301,41.226,1039695.0
2020-12-10 09:30:00,41.18,42.27,41.07,42.11,1884132.0,40.3251,41.3924,40.2173,41.2357,1884132.0
2020-12-10 10:00:00,42.11,42.26,41.91,42.16,959104.0,41.2357,41.3826,41.0399,41.2847,959104.0
2020-12-10 10:30:00,42.16,42.38,42.04,42.3,658245.0,41.2847,41.5001,41.1672,41.4218,658245.0
2020-12-10 11:00:00,42.31,42.54,42.23,42.43,599358.0,41.4316,41.6568,41.3533,41.5491,599358.0
2020-12-10 11:30:00,42.42,42.43,42.1,42.17,562934.0,41.5393,41.5491,41.226,41.2945,562934.0
2020-12-10 12:00:00,42.17,42.43,42.16,42.42,331726.0,41.2945,41.5491,41.2847,41.5393,331726.0
2020-12-10 12:30:00,42.41,42.54,42.3,42.4,398450.0,41.5295,41.6568,41.4218,41.5197,398450.0
2020-12-10 13:00:00,42.41,42.6,42.3,42.55,349384.0,41.5295,41.7156,41.4218,41.6666,349384.0
2020-12-10 13:30:00,42.55,42.57,42.43,42.43,302141.0,41.6666,41.6862,41.5491,41.5491,302141.0
2020-12-10 14:00:00,42.45,42.51,42.26,42.39,338538.0,41.5687,41.6274,41.3826,41.5099,338538.0
2020-12-10 14:30:00,42.4,42.66,42.38,42.59,404416.0,41.5197,41.7743,41.5001,41.7058,404416.0
2020-12-10 15:00:00,42.59,42.66,42.46,42.48,460139.0,41.7058,41.7743,41.5785,41.5981,460139.0
2020-12-10 15:30:00,42.48,42.75,42.38,42.61,1237159.0,41.5981,41.8625,41.5001,41.7254,1237159.0
2020-12-11 09:30:00,42.07,42.43,41.72,42.09,1481523.0,41.1966,41.5491,40.8538,41.2162,1481523.0
2020-12-11 10:00:00,42.09,42.34,42.07,42.13,625071.0,41.2162,41.461,41.1966,41.2553,625071.0
2020-12-11 10:30:00,42.13,42.31,42.03,42.07,608750.0,41.2553,41.4316,41.1574,41.1966,608750.0
2020-12-11 11:00:00,42.07,42.27,41.76,41.78,745069.0,41.1966,41.3924,40.893,40.9126,745069.0
2020-12-11 11:30:00,41.79,41.83,41.49,41.66,903836.0,40.9224,40.9616,40.6286,40.7951,903836.0
2020-12-11 12:00:00,41.67,41.73,41.22,41.34,693206.0,40.8049,40.8636,40.3642,40.4817,693206.0
2020-12-11 12:30:00,41.34,41.53,41.14,41.51,614035.0,40.4817,40.6678,40.2859,40.6482,614035.0
2020-12-11 13:00:00,41.51,41.82,41.43,41.82,524825.0,40.6482,40.9518,40.5699,40.9518,524825.0
2020-12-11 13:30:00,41.81,41.81,41.54,41.68,348826.0,40.942,40.942,40.6776,40.8147,348826.0
2020-12-11 14:00:00,41.69,41.81,41.52,41.56,469506.0,40.8245,40.942,40.658,40.6972,469506.0
2020-12-11 14:30:00,41.57,41.68,41.55,41.61,373535.0,40.707,40.8147,40.6874,40.7461,373535.0
2020-12-11 15:00:00,41.62,41.82,41.61,41.76,490788.0,40.7559,40.9518,40.7461,40.893,490788.0
2020-12-11 15:30:00,41.77,41.81,41.61,41.74,1152032.0,40.9028,40.942,40.7461,40.8734,1152032.0
2020-12-14 09:30:00,42.25,42.38,41.75,41.85,1818320.0,41.3728,41.5001,40.8832,40.9811,1818320.0
2020-12-14 10:00:00,41.85,42.01,41.6,41.89,934124.0,40.9811,41.1378,40.7363,41.0203,934124.0
2020-12-14 10:30:00,41.89,41.93,41.14,41.16,1078132.0,41.0203,41.0595,40.2859,40.3055,1078132.0
2020-12-14 11:00:00,41.17,41.53,41.1,41.37,763644.0,40.3153,40.6678,40.2467,40.5111,763644.0
2020-12-14 11:30:00,41.37,41.51,41.28,41.42,463922.0,40.5111,40.6482,40.423,40.5601,463922.0
2020-12-14 12:00:00,41.42,41.6,41.34,41.43,470751.0,40.5601,40.7363,40.4817,40.5699,470751.0
2020-12-14 12:30:00,41.43,41.48,41.32,41.4,367137.0,40.5699,40.6188,40.4621,40.5405,367137.0
2020-12-14 13:00:00,41.4,41.46,41.27,41.32,311420.0,40.5405,40.5992,40.4132,40.4621,311420.0
2020-12-14 13:30:00,41.33,41.5,41.28,41.31,291520.0,40.4719,40.6384,40.423,40.4524,291520.0
2020-12-14 14:00:00,41.32,41.35,41.07,41.18,455603.0,40.4621,40.4915,40.2173,40.3251,455603.0
2020-12-14 14:30:00,41.18,41.26,41.08,41.23,463343.0,40.3251,40.4034,40.2271,40.374,463343.0
2020-12-14 15:00:00,41.23,41.36,41.18,41.28,420220.0,40.374,40.5013,40.3251,40.423,420220.0
2020-12-14 15:30:00,41.29,41.29,40.67,40.7,1892622.0,40.4328,40.4328,39.8256,39.855,1892622.0
2020-12-15 09:30:00,41.15,41.39,40.28,40.52,1715576.0,40.2957,40.5307,39.4437,39.6788,1715576.0
2020-12-15 10:00:00,40.52,40.7,40.19,40.47,1055732.0,39.6788,39.855,39.3556,39.6298,1055732.0
2020-12-15 10:30:00,40.47,40.59,40.15,40.56,839536.0,39.6298,39.7473,39.3164,39.7179,839536.0
2020-12-15 11:00:00,40.55,41.03,40.46,40.97,763349.0,39.7081,40.1782,39.62,40.1194,763349.0
2020-12-15 11:30:00,40.97,41.08,40.85,40.95,392573.0,40.1194,40.2271,40.0019,40.0998,392573.0
2020-12-15 12:00:00,40.95,40.99,40.8,40.92,362319.0,40.0998,40.139,39.9529,40.0705,362319.0
2020-12-15 12:30:00,40.92,41.36,40.91,41.36,572062.0,40.0705,40.5013,40.0607,40.5013,572062.0
2020-12-15 13:00:00,41.34,41.66,41.29,41.47,700668.0,40.4817,40.7951,40.4328,40.609,700668.0
2020-12-15 13:30:00,41.48,41.78,41.45,41.76,378196.0,40.6188,40.9126,40.5895,40.893,378196.0
2020-12-15 14:00:00,41.75,41.8,41.52,41.72,511662.0,40.8832,40.9322,40.658,40.8538,511662.0
2020-12-15 14:30:00,41.72,41.88,41.68,41.84,475912.0,40.8538,41.0105,40.8147,40.9714,475912.0
2020-12-15 15:00:00,41.84,41.93,41.71,41.72,691282.0,40.9714,41.0595,40.8441,40.8538,691282.0
2020-12-15 15:30:00,41.72,41.89,41.65,41.84,1116615.0,40.8538,41.0203,40.7853,40.9714,1116615.0
2020-12-16 09:30:00,41.75,41.8,41.18,41.77,1402034.0,40.8832,40.9322,40.3251,40.9028,1402034.0
2020-12-16 10:00:00,41.77,41.81,40.95,41.01,1154986.0,40.9028,40.942,40.0998,40.1586,1154986.0
2020-12-16 10:30:00,41.01,41.08,40.66,40.86,919820.0,40.1586,40.2271,39.8159,40.0117,919820.0
2020-12-16 11:00:00,40.85,41.2,40.77,41.16,737371.0,40.0019,40.3446,39.9236,40.3055,737371.0
2020-12-16 11:30:00,41.16,41.19,41.01,41.14,435233.0,40.3055,40.3348,40.1586,40.2859,435233.0
2020-12-16 12:00:00,41.14,41.19,40.98,41.03,489997.0,40.2859,40.3348,40.1292,40.1782,489997.0
2020-12-16 12:30:00,41.04,41.22,41.01,41.08,392588.0,40.188,40.3642,40.1586,40.2271,392588.0
2020-12-16 13:00:00,41.08,41.14,40.91,40.98,388275.0,40.2271,40.2859,40.0607,40.1292,388275.0
2020-12-16 13:30:00,40.99,41.08,40.96,41.07,274895.0,40.139,40.2271,40.1096,40.2173,274895.0
2020-12-16 14:00:00,41.08,41.16,40.9,40.94,513703.0,40.2271,40.3055,40.0509,40.09,513703.0
2020-12-16 14:30:00,40.94,41.25,40.91,41.21,429305.0,40.09,40.3936,40.0607,40.3544,429305.0
2020-12-16 15:00:00,41.21,41.27,41.08,41.15,517690.0,40.3544,40.4132,40.2271,40.2957,517690.0
2020-12-16 15:30:00,41.15,41.23,41.06,41.08,1016899.0,40.2957,40.374,40.2075,40.2271,1016899.0
2020-12-17 09:30:00,41.3,41.42,40.79,40.83,1388425.0,40.4426,40.5601,39.9432,39.9823,1388425.0
2020-12-17 10:00:00,40.84,41.19,40.77,41.01,746810.0,39.9921,40.3348,39.9236,40.1586,746810.0
2020-12-17 10:30:00,41.0,41.07,40.61,40.83,681110.0,40.1488,40.2173,39.7669,39.9823,681110.0
2020-12-17 11:00:00,40.82,40.96,40.68,40.94,576474.0,39.9725,40.1096,39.8354,40.09,576474.0
2020-12-17 11:30:00,40.94,41.0,40.71,40.9,484414.0,40.09,40.1488,39.8648,40.0509,484414.0
2020-12-17 12:00:00,40.9,40.92,40.74,40.8,344588.0,40.0509,40.0705,39.8942,39.9529,344588.0
2020-12-17 12:30:00,40.79,40.91,40.72,40.89,288559.0,39.9432,40.0607,39.8746,40.0411,288559.0
2020-12-17 13:00:00,40.89,41.1,40.83,41.08,392789.0,40.0411,40.2467,39.9823,40.2271,392789.0
2020-12-17 13:30:00,41.07,41.15,41.01,41.15,323658.0,40.2173,40.2957,40.1586,40.2957,323658.0
2020-12-17 14:00:00,41.14,41.17,41.06,41.12,361133.0,40.2859,40.3153,40.2075,40.2663,361133.0
2020-12-17 14:30:00,41.12,41.12,41.04,41.1,415114.0,40.2663,40.2663,40.188,40.2467,415114.0
2020-12-17 15:00:00,41.09,41.22,41.04,41.08,399205.0,40.2369,40.3642,40.188,40.2271,399205.0
2020-12-17 15:30:00,41.07,41.11,40.92,41.11,827823.0,40.2173,40.2565,40.0705,40.2565,827823.0
2020-12-18 09:30:00,40.88,41.03,40.46,40.62,1845651.0,40.0313,40.1782,39.62,39.7767,1845651.0
2020-12-18 10:00:00,40.63,40.91,40.5,40.79,798189.0,39.7865,40.0607,39.6592,39.9432,798189.0
2020-12-18 10:30:00,40.78,41.02,40.76,40.88,462302.0,39.9334,40.1684,39.9138,40.0313,462302.0
2020-12-18 11:00:00,40.87,40.99,40.75,40.91,368876.0,40.0215,40.139,39.904,40.0607,368876.0
2020-12-18 11:30:00,40.9,40.94,40.71,40.73,319896.0,40.0509,40.09,39.8648,39.8844,319896.0
2020-12-18 12:00:00,40.73,40.93,40.73,40.84,252052.0,39.8844,40.0802,39.8844,39.9921,252052.0
2020-12-18 12:30:00,40.83,40.96,40.79,40.89,253314.0,39.9823,40.1096,39.9432,40.0411,253314.0
2020-12-18 13:00:00,40.89,40.94,40.73,40.79,291264.0,40.0411,40.09,39.8844,39.9432,291264.0
2020-12-18 13:30:00,40.79,40.84,40.75,40.77,236265.0,39.9432,39.9921,39.904,39.9236,236265.0
2020-12-18 14:00:00,40.76,40.76,40.63,40.7,378751.0,39.9138,39.9138,39.7865,39.855,378751.0
2020-12-18 14:30:00,40.69,40.72,40.48,40.52,538888.0,39.8452,39.8746,39.6396,39.6788,538888.0
2020-12-18 15:00:00,40.51,40.56,40.28,40.3,837891.0,39.669,39.7179,39.4437,39.4633,837891.0
2020-12-18 15:30:00,40.3,40.87,40.3,40.66,2194707.0,39.4633,40.0215,39.4633,39.8159,2194707.0
2020-12-21 09:30:00,39.56,40.13,39.25,39.59,3497901.0,38.7387,39.2969,38.4351,38.7681,3497901.0
2020-12-21 10:00:00,39.59,39.67,39.16,39.27,1353402.0,38.7681,38.8464,38.347,38.4547,1353402.0
2020-12-21 10:30:00,39.26,39.6,39.2,39.51,1082991.0,38.4449,38.7779,38.3862,38.6897,1082991.0
2020-12-21 11:00:00,39.51,39.75,39.5,39.62,730300.0,38.6897,38.9247,38.6799,38.7974,730300.0
2020-12-21 11:30:00,39.62,39.68,39.51,39.55,535548.0,38.7974,38.8562,38.6897,38.7289,535548.0
2020-12-21 12:00:00,39.55,39.7,39.5,39.7,726196.0,38.7289,38.8758,38.6799,38.8758,726196.0
2020-12-21 12:30:00,39.69,39.92,39.67,39.89,703375.0,38.866,39.0912,38.8464,39.0618,703375.0
2020-12-21 13:00:00,39.9,40.11,39.89,40.03,643735.0,39.0716,39.2773,39.0618,39.1989,643735.0
2020-12-21 13:30:00,40.03,40.23,39.96,40.09,856756.0,39.1989,39.3948,39.1304,39.2577,856756.0
2020-12-21 14:00:00,40.09,40.28,40.03,40.19,461231.0,39.2577,39.4437,39.1989,39.3556,461231.0
2020-12-21 14:30:00,40.18,40.35,40.04,40.07,549823.0,39.3458,39.5123,39.2087,39.2381,549823.0
2020-12-21 15:00:00,40.07,40.18,39.97,40.15,509233.0,39.2381,39.3458,39.1402,39.3164,509233.0
2020-12-21 15:30:00,40.15,40.16,39.98,40.14,1309225.0,39.3164,39.3262,39.15,39.3066,1309225.0
2020-12-22 09:30:00,40.43,40.49,39.41,39.42,1981721.0,39.5906,39.6494,38.5918,38.6016,1981721.0
2020-12-22 10:00:00,39.42,39.65,39.12,39.49,1693228.0,38.6016,38.8268,38.3078,38.6701,1693228.0
2020-12-22 10:30:00,39.49,39.49,39.12,39.19,817408.0,38.6701,38.6701,38.3078,38.3764,817408.0
2020-12-22 11:00:00,39.21,39.42,39.21,39.27,539577.0,38.396,38.6016,38.396,38.4547,539577.0
2020-12-22 11:30:00,39.28,39.3,38.84,39.08,1093352.0,38.4645,38.4841,38.0336,38.2687,1093352.0
2020-12-22 12:00:00,39.08,39.18,39.02,39.07,405908.0,38.2687,38.3666,38.2099,38.2589,405908.0
2020-12-22 12:30:00,39.07,39.33,39.04,39.29,471240.0,38.2589,38.5135,38.2295,38.4743,471240.0
2020-12-22 13:00:00,39.3,39.45,39.24,39.25,445774.0,38.4841,38.631,38.4253,38.4351,445774.0
2020-12-22 13:30:00,39.25,39.35,39.18,39.27,268518.0,38.4351,38.533,38.3666,38.4547,268518.0
2020-12-22 14:00:00,39.28,39.36,39.21,39.3,270917.0,38.4645,38.5428,38.396,38.4841,270917.0
2020-12-22 14:30:00,39.29,39.29,39.14,39.24,359536.0,38.4743,38.4743,38.3274,38.4253,359536.0
2020-12-22 15:00:00,39.24,39.3,38.94,38.96,558277.0,38.4253,38.4841,38.1316,38.1511,558277.0
2020-12-22 15:30:00,38.96,39.06,38.87,38.94,1455946.0,38.1511,38.2491,38.063,38.1316,1455946.0
2020-12-23 09:30:00,39.3,40.29,39.18,40.26,2689118.0,38.4841,39.4535,38.3666,39.4242,2689118.0
2020-12-23 10:00:00,40.26,40.47,39.88,40.11,1663254.0,39.4242,39.6298,39.052,39.2773,1663254.0
2020-12-23 10:30:00,40.11,40.38,40.04,40.37,729975.0,39.2773,39.5417,39.2087,39.5319,729975.0
2020-12-23 11:00:00,40.38,40.45,40.2,40.32,755896.0,39.5417,39.6102,39.3654,39.4829,755896.0
2020-12-23 11:30:00,40.32,40.39,40.12,40.2,537236.0,39.4829,39.5515,39.2871,39.3654,537236.0
2020-12-23 12:00:00,40.2,40.24,40.02,40.03,352911.0,39.3654,39.4046,39.1891,39.1989,352911.0
2020-12-23 12:30:00,40.04,40.24,40.0,40.16,383576.0,39.2087,39.4046,39.1696,39.3262,383576.0
2020-12-23 13:00:00,40.17,40.28,40.13,40.25,336096.0,39.336,39.4437,39.2969,39.4144,336096.0
2020-12-23 13:30:00,40.26,40.4,40.21,40.32,415412.0,39.4242,39.5612,39.3752,39.4829,415412.0
2020-12-23 14:00:00,40.32,40.35,40.19,40.23,411094.0,39.4829,39.5123,39.3556,39.3948,411094.0
2020-12-23 14:30:00,40.23,40.34,40.21,40.25,399524.0,39.3948,39.5025,39.3752,39.4144,399524.0
2020-12-23 15:00:00,40.25,40.28,40.16,40.28,511125.0,39.4144,39.4437,39.3262,39.4437,511125.0
2020-12-23 15:30:00,40.27,40.35,40.15,40.23,1006831.0,39.4339,39.5123,39.3164,39.3948,1006831.0
2020-12-24 09:30:00,40.42,40.44,39.68,39.98,1034260.0,39.5808,39.6004,38.8562,39.15,1034260.0
2020-12-24 10:00:00,39.97,39.97,39.72,39.79,650555.0,39.1402,39.1402,38.8954,38.9639,650555.0
2020-12-24 10:30:00,39.8,39.94,39.6,39.93,642574.0,38.9737,39.1108,38.7779,39.101,642574.0
2020-12-24 11:00:00,39.93,39.96,39.73,39.82,298718.0,39.101,39.1304,38.9052,38.9933,298718.0
2020-12-24 11:30:00,39.82,39.86,39.71,39.84,272823.0,38.9933,39.0325,38.8856,39.0129,272823.0
2020-12-24 12:00:00,39.83,39.92,39.69,39.72,421565.0,39.0031,39.0912,38.866,38.8954,421565.0
2020-12-24 12:30:00,39.72,39.87,39.69,39.73,671576.0,38.8954,39.0423,38.866,38.9052,671576.0
2020-12-28 09:30:00,40.27,40.73,40.01,40.48,1887683.0,39.4339,39.8844,39.1793,39.6396,1887683.0
2020-12-28 10:00:00,40.48,40.78,40.43,40.59,1200897.0,39.6396,39.9334,39.5906,39.7473,1200897.0
2020-12-28 10:30:00,40.59,40.6,40.32,40.53,973329.0,39.7473,39.7571,39.4829,39.6886,973329.0
2020-12-28 11:00:00,40.52,40.56,40.41,40.53,368033.0,39.6788,39.7179,39.571,39.6886,368033.0
2020-12-28 11:30:00,40.53,40.6,40.4,40.42,587059.0,39.6886,39.7571,39.5612,39.5808,587059.0
2020-12-28 12:00:00,40.42,40.54,40.4,40.42,389960.0,39.5808,39.6983,39.5612,39.5808,389960.0
2020-12-28 12:30:00,40.42,40.55,40.42,40.49,312133.0,39.5808,39.7081,39.5808,39.6494,312133.0
2020-12-28 13:00:00,40.48,40.57,40.4,40.43,415029.0,39.6396,39.7277,39.5612,39.5906,415029.0
2020-12-28 13:30:00,40.43,40.56,40.41,40.48,359497.0,39.5906,39.7179,39.571,39.6396,359497.0
2020-12-28 14:00:00,40.47,40.56,40.44,40.5,313792.0,39.6298,39.7179,39.6004,39.6592,313792.0
2020-12-28 14:30:00,40.5,40.51,40.34,40.39,386234.0,39.6592,39.669,39.5025,39.5515,386234.0
2020-12-28 15:00:00,40.38,40.38,40.22,40.23,400472.0,39.5417,39.5417,39.385,39.3948,400472.0
2020-12-28 15:30:00,40.22,40.3,40.11,40.14,1216330.0,39.385,39.4633,39.2773,39.3066,1216330.0
2020-12-29 09:30:00,40.79,40.84,40.33,40.38,1148310.0,39.9432,39.9921,39.4927,39.5417,1148310.0
2020-12-29 10:00:00,40.38,40.52,40.13,40.27,825361.0,39.5417,39.6788,39.2969,39.4339,825361.0
2020-12-29 10:30:00,40.27,40.37,40.17,40.34,462596.0,39.4339,39.5319,39.336,39.5025,462596.0
2020-12-29 11:00:00,40.33,40.41,40.26,40.34,332317.0,39.4927,39.571,39.4242,39.5025,332317.0
2020-12-29 11:30:00,40.34,40.47,40.31,40.38,298400.0,39.5025,39.6298,39.4731,39.5417,298400.0
2020-12-29 12:00:00,40.39,40.46,40.32,40.38,256576.0,39.5515,39.62,39.4829,39.5417,256576.0
2020-12-29 12:30:00,40.38,40.39,40.14,40.2,388163.0,39.5417,39.5515,39.3066,39.3654,388163.0
2020-12-29 13:00:00,40.19,40.32,40.15,40.3,305120.0,39.3556,39.4829,39.3164,39.4633,305120.0
2020-12-29 13:30:00,40.29,40.3,40.19,40.2,207582.0,39.4535,39.4633,39.3556,39.3654,207582.0
2020-12-29 14:00:00,40.2,40.23,40.04,40.05,351341.0,39.3654,39.3948,39.2087,39.2185,351341.0
2020-12-29 14:30:00,40.04,40.07,39.9,40.01,402565.0,39.2087,39.2381,39.0716,39.1793,402565.0
2020-12-29 15:00:00,40.02,40.12,39.95,40.09,370793.0,39.1891,39.2871,39.1206,39.2577,370793.0
2020-12-29 15:30:00,40.09,40.1,39.99,40.05,686643.0,39.2577,39.2675,39.1598,39.2185,686643.0
2020-12-30 09:30:00,40.0,40.55,39.89,40.54,1277660.0,39.1696,39.7081,39.0618,39.6983,1277660.0
2020-12-30 10:00:00,40.54,40.66,40.43,40.63,812777.0,39.6983,39.8159,39.5906,39.7865,812777.0
2020-12-30 10:30:00,40.64,40.87,40.5,40.84,1050913.0,39.7963,40.0215,39.6592,39.9921,1050913.0
2020-12-30 11:00:00,40.84,40.91,40.64,40.64,508355.0,39.9921,40.0607,39.7963,39.7963,508355.0
2020-12-30 11:30:00,40.64,40.71,40.51,40.52,360729.0,39.7963,39.8648,39.669,39.6788,360729.0
2020-12-30 12:00:00,40.52,40.55,40.41,40.45,380878.0,39.6788,39.7081,39.571,39.6102,380878.0
2020-12-30 12:30:00,40.44,40.48,40.35,40.41,302275.0,39.6004,39.6396,39.5123,39.571,302275.0
2020-12-30 13:00:00,40.41,40.56,40.37,40.44,274063.0,39.571,39.7179,39.5319,39.6004,274063.0
2020-12-30 13:30:00,40.45,40.54,40.39,40.39,250226.0,39.6102,39.6983,39.5515,39.5515,250226.0
2020-12-30 14:00:00,40.39,40.45,40.35,40.43,231054.0,39.5515,39.6102,39.5123,39.5906,231054.0
2020-12-30 14:30:00,40.43,40.47,40.37,40.4,209523.0,39.5906,39.6298,39.5319,39.5612,209523.0
2020-12-30 15:00:00,40.4,40.5,40.35,40.41,301063.0,39.5612,39.6592,39.5123,39.571,301063.0
2020-12-30 15:30:00,40.42,40.6,40.37,40.56,910580.0,39.5808,39.7571,39.5319,39.7179,910580.0
2020-12-31 09:30:00,40.3,40.3,39.76,39.97,1174228.0,39.4633,39.4633,38.9345,39.1402,1174228.0
2020-12-31 10:00:00,39.97,40.44,39.94,40.41,633547.0,39.1402,39.6004,39.1108,39.571,633547.0
2020-12-31 10:30:00,40.41,40.48,40.3,40.44,446162.0,39.571,39.6396,39.4633,39.6004,446162.0
2020-12-31 11:00:00,40.44,40.57,40.3,40.32,372405.0,39.6004,39.7277,39.4633,39.4829,372405.0
2020-12-31 11:30:00,40.32,40.4,40.25,40.36,249944.0,39.4829,39.5612,39.4144,39.5221,249944.0
2020-12-31 12:00:00,40.36,40.36,40.24,40.31,284799.0,39.5221,39.5221,39.4046,39.4731,284799.0
2020-12-31 12:30:00,40.31,40.44,40.29,40.43,225924.0,39.4731,39.6004,39.4535,39.5906,225924.0
2020-12-31 13:00:00,40.44,40.49,40.39,40.41,228831.0,39.6004,39.6494,39.5515,39.571,228831.0
2020-12-31 13:30:00,40.42,40.46,40.38,40.44,247658.0,39.5808,39.62,39.5417,39.6004,247658.0
2020-12-31 14:00:00,40.45,40.65,40.41,40.56,471556.0,39.6102,39.8061,39.571,39.7179,471556.0
2020-12-31 14:30:00,40.56,40.71,40.55,40.62,330375.0,39.7179,39.8648,39.7081,39.7767,330375.0
2020-12-31 15:00:00,40.63,40.74,40.61,40.62,393129.0,39.7865,39.8942,39.7669,39.7767,393129.0
2020-12-31 15:30:00,40.62,40.63,40.16,40.19,2067429.0,39.7767,39.7865,39.3262,39.3556,2067429.0
2021-01-04 09:30:00,40.17,40.34,39.09,39.43,1976519.0,39.336,39.5025,38.2784,38.6114,1976519.0
2021-01-04 10:00:00,39.43,39.51,38.96,39.11,1286222.0,38.6114,38.6897,38.1511,38.298,1286222.0
2021-01-04 10:30:00,39.11,39.11,38.55,38.71,1410957.0,38.298,38.298,37.7497,37.9063,1410957.0
2021-01-04 11:00:00,38.71,38.92,38.33,38.91,1606511.0,37.9063,38.112,37.5342,38.1022,1606511.0
2021-01-04 11:30:00,38.91,39.06,38.74,38.81,996084.0,38.1022,38.2491,37.9357,38.0043,996084.0
2021-01-04 12:00:00,38.8,38.85,38.51,38.7,700292.0,37.9945,38.0434,37.7105,37.8965,700292.0
2021-01-04 12:30:00,38.7,38.84,38.54,38.83,618204.0,37.8965,38.0336,37.7399,38.0238,618204.0
2021-01-04 13:00:00,38.82,39.2,38.8,39.15,575088.0,38.0141,38.3862,37.9945,38.3372,575088.0
2021-01-04 13:30:00,39.15,39.2,38.97,39.08,552843.0,38.3372,38.3862,38.1609,38.2687,552843.0
2021-01-04 14:00:00,39.07,39.08,38.78,38.84,452092.0,38.2589,38.2687,37.9749,38.0336,452092.0
2021-01-04 14:30:00,38.84,38.84,38.66,38.81,561986.0,38.0336,38.0336,37.8574,38.0043,561986.0
2021-01-04 15:00:00,38.8,38.82,38.59,38.69,634858.0,37.9945,38.0141,37.7888,37.8868,634858.0
2021-01-04 15:30:00,38.68,38.82,38.61,38.73,1161112.0,37.877,38.0141,37.8084,37.9259,1161112.0
2021-01-05 09:30:00,38.49,39.15,38.45,38.87,1496769.0,37.6909,38.3372,37.6517,38.063,1496769.0
2021-01-05 10:00:00,38.87,39.2,38.86,39.05,954758.0,38.063,38.3862,38.0532,38.2393,954758.0
2021-01-05 10:30:00,39.05,39.32,38.93,39.15,1001344.0,38.2393,38.5037,38.1218,38.3372,1001344.0
2021-01-05 11:00:00,39.16,39.41,39.06,39.33,483073.0,38.347,38.5918,38.2491,38.5135,483073.0
2021-01-05 11:30:00,39.34,39.47,39.24,39.43,476669.0,38.5233,38.6506,38.4253,38.6114,476669.0
2021-01-05 12:00:00,39.45,39.53,39.36,39.5,506618.0,38.631,38.7093,38.5428,38.6799,506618.0
2021-01-05 12:30:00,39.5,39.69,39.45,39.67,504037.0,38.6799,38.866,38.631,38.8464,504037.0
2021-01-05 13:00:00,39.68,39.78,39.61,39.78,497358.0,38.8562,38.9541,38.7877,38.9541,497358.0
2021-01-05 13:30:00,39.77,39.94,39.76,39.9,684042.0,38.9443,39.1108,38.9345,39.0716,684042.0
2021-01-05 14:00:00,39.9,40.09,39.89,39.93,716484.0,39.0716,39.2577,39.0618,39.101,716484.0
2021-01-05 14:30:00,39.93,39.95,39.68,39.68,595993.0,39.101,39.1206,38.8562,38.8562,595993.0
2021-01-05 15:00:00,39.69,39.79,39.6,39.62,519465.0,38.866,38.9639,38.7779,38.7974,519465.0
2021-01-05 15:30:00,39.62,39.78,39.53,39.56,1182620.0,38.7974,38.9541,38.7093,38.7387,1182620.0
2021-01-06 09:30:00,39.64,40.08,39.54,39.95,1333086.0,38.817,39.2479,38.7191,39.1206,1333086.0
2021-01-06 10:00:00,39.96,40.36,39.91,40.36,1165016.0,39.1304,39.5221,39.0814,39.5221,1165016.0
2021-01-06 10:30:00,40.35,40.54,40.17,40.53,800501.0,39.5123,39.6983,39.336,39.6886,800501.0
2021-01-06 11:00:00,40.52,40.67,40.43,40.64,687905.0,39.6788,39.8256,39.5906,39.7963,687905.0
2021-01-06 11:30:00,40.63,40.67,40.38,40.61,611098.0,39.7865,39.8256,39.5417,39.7669,611098.0
2021-01-06 12:00:00,40.61,40.61,40.43,40.55,436959.0,39.7669,39.7669,39.5906,39.7081,436959.0
2021-01-06 12:30:00,40.56,40.68,40.54,40.57,493670.0,39.7179,39.8354,39.6983,39.7277,493670.0
2021-01-06 13:00:00,40.57,40.85,40.57,40.64,575740.0,39.7277,40.0019,39.7277,39.7963,575740.0
2021-01-06 13:30:00,40.64,40.83,40.61,40.77,593946.0,39.7963,39.9823,39.7669,39.9236,593946.0
2021-01-06 14:00:00,40.77,40.9,40.43,40.46,682895.0,39.9236,40.0509,39.5906,39.62,682895.0
2021-01-06 14:30:00,40.46,40.54,39.78,40.36,1213206.0,39.62,39.6983,38.9541,39.5221,1213206.0
2021-01-06 15:00:00,40.35,40.36,40.04,40.27,761802.0,39.5123,39.5221,39.2087,39.4339,761802.0
2021-01-06 15:30:00,40.27,40.41,40.09,40.37,1398750.0,39.4339,39.571,39.2577,39.5319,1398750.0
2021-01-07 09:30:00,40.45,40.87,40.34,40.8,1327710.0,39.6102,40.0215,39.5025,39.9529,1327710.0
2021-01-07 10:00:00,40.82,40.95,40.36,40.71,947888.0,39.9725,40.0998,39.5221,39.8648,947888.0
2021-01-07 10:30:00,40.72,40.78,40.55,40.57,509293.0,39.8746,39.9334,39.7081,39.7277,509293.0
2021-01-07 11:00:00,40.58,40.84,40.52,40.72,549755.0,39.7375,39.9921,39.6788,39.8746,549755.0
2021-01-07 11:30:00,40.72,40.84,40.62,40.71,416386.0,39.8746,39.9921,39.7767,39.8648,416386.0
2021-01-07 12:00:00,40.71,40.87,40.71,40.77,391246.0,39.8648,40.0215,39.8648,39.9236,391246.0
2021-01-07 12:30:00,40.76,40.78,40.6,40.7,301594.0,39.9138,39.9334,39.7571,39.855,301594.0
2021-01-07 13:00:00,40.7,40.75,40.52,40.53,292860.0,39.855,39.904,39.6788,39.6886,292860.0
2021-01-07 13:30:00,40.54,40.63,40.43,40.58,427608.0,39.6983,39.7865,39.5906,39.7375,427608.0
2021-01-07 14:00:00,40.58,40.62,40.45,40.52,341042.0,39.7375,39.7767,39.6102,39.6788,341042.0
2021-01-07 14:30:00,40.53,40.6,40.44,40.6,373590.0,39.6886,39.7571,39.6004,39.7571,373590.0
2021-01-07 15:00:00,40.59,40.65,40.46,40.48,401559.0,39.7473,39.8061,39.62,39.6396,401559.0
2021-01-07 15:30:00,40.49,40.49,40.21,40.23,1023294.0,39.6494,39.6494,39.3752,39.3948,1023294.0
2021-01-08 09:30:00,40.41,40.7,40.28,40.52,1272469.0,39.571,39.855,39.4437,39.6788,1272469.0
2021-01-08 10:00:00,40.52,40.62,40.08,40.1,841521.0,39.6788,39.7767,39.2479,39.2675,841521.0
2021-01-08 10:30:00,40.09,40.46,40.08,40.37,461303.0,39.2577,39.62,39.2479,39.5319,461303.0
2021-01-08 11:00:00,40.38,40.46,40.23,40.27,495860.0,39.5417,39.62,39.3948,39.4339,495860.0
2021-01-08 11:30:00,40.26,40.37,40.22,40.32,287643.0,39.4242,39.5319,39.385,39.4829,287643.0
2021-01-08 12:00:00,40.31,40.32,40.15,40.27,358371.0,39.4731,39.4829,39.3164,39.4339,358371.0
2021-01-08 12:30:00,40.26,40.3,40.13,40.19,303142.0,39.4242,39.4633,39.2969,39.3556,303142.0
2021-01-08 13:00:00,40.19,40.2,39.82,39.97,615057.0,39.3556,39.3654,38.9933,39.1402,615057.0
2021-01-08 13:30:00,39.97,39.99,39.76,39.88,497431.0,39.1402,39.1598,38.9345,39.052,497431.0
2021-01-08 14:00:00,39.88,40.22,39.88,40.18,758561.0,39.052,39.385,39.052,39.3458,758561.0
2021-01-08 14:30:00,40.19,40.25,40.05,40.15,494654.0,39.3556,39.4144,39.2185,39.3164,494654.0
2021-01-08 15:00:00,40.15,40.28,40.07,40.15,497688.0,39.3164,39.4437,39.2381,39.3164,497688.0
2021-01-08 15:30:00,40.14,40.19,40.01,40.02,1013522.0,39.3066,39.3556,39.1793,39.1891,1013522.0
2021-01-11 09:30:00,39.08,39.88,38.9,39.83,1673786.0,38.2687,39.052,38.0924,39.0031,1673786.0
2021-01-11 10:00:00,39.83,39.99,39.57,39.75,768613.0,39.0031,39.1598,38.7485,38.9247,768613.0
2021-01-11 10:30:00,39.75,39.81,39.58,39.71,600481.0,38.9247,38.9835,38.7583,38.8856,600481.0
2021-01-11 11:00:00,39.7,39.81,39.49,39.69,700529.0,38.8758,38.9835,38.6701,38.866,700529.0
2021-01-11 11:30:00,39.69,39.89,39.59,39.77,418248.0,38.866,39.0618,38.7681,38.9443,418248.0
2021-01-11 12:00:00,39.78,39.78,39.64,39.72,338202.0,38.9541,38.9541,38.817,38.8954,338202.0
2021-01-11 12:30:00,39.72,39.87,39.71,39.73,380668.0,38.8954,39.0423,38.8856,38.9052,380668.0
2021-01-11 13:00:00,39.73,39.75,39.64,39.75,589633.0,38.9052,38.9247,38.817,38.9247,589633.0
2021-01-11 13:30:00,39.75,39.78,39.45,39.49,544234.0,38.9247,38.9541,38.631,38.6701,544234.0
2021-01-11 14:00:00,39.49,39.58,39.38,39.4,658668.0,38.6701,38.7583,38.5624,38.582,658668.0
2021-01-11 14:30:00,39.4,39.42,39.29,39.35,557132.0,38.582,38.6016,38.4743,38.533,557132.0
2021-01-11 15:00:00,39.35,39.36,39.16,39.23,1145004.0,38.533,38.5428,38.347,38.4155,1145004.0
2021-01-11 15:30:00,39.23,39.43,39.2,39.41,1234617.0,38.4155,38.6114,38.3862,38.5918,1234617.0
2021-01-12 09:30:00,39.64,39.74,39.16,39.73,1051177.0,38.817,38.915,38.347,38.9052,1051177.0
2021-01-12 10:00:00,39.72,39.86,39.6,39.74,672020.0,38.8954,39.0325,38.7779,38.915,672020.0
2021-01-12 10:30:00,39.75,40.22,39.69,40.17,706899.0,38.9247,39.385,38.866,39.336,706899.0
2021-01-12 11:00:00,40.17,40.32,40.06,40.29,744820.0,39.336,39.4829,39.2283,39.4535,744820.0
2021-01-12 11:30:00,40.28,40.38,40.12,40.25,565922.0,39.4437,39.5417,39.2871,39.4144,565922.0
2021-01-12 12:00:00,40.25,40.3,40.0,40.15,548134.0,39.4144,39.4633,39.1696,39.3164,548134.0
2021-01-12 12:30:00,40.15,40.26,40.01,40.13,412993.0,39.3164,39.4242,39.1793,39.2969,412993.0
2021-01-12 13:00:00,40.14,40.15,39.92,39.97,313075.0,39.3066,39.3164,39.0912,39.1402,313075.0
2021-01-12 13:30:00,39.96,40.1,39.95,40.04,321927.0,39.1304,39.2675,39.1206,39.2087,321927.0
2021-01-12 14:00:00,40.04,40.3,40.03,40.25,555842.0,39.2087,39.4633,39.1989,39.4144,555842.0
2021-01-12 14:30:00,40.25,40.32,40.12,40.26,437393.0,39.4144,39.4829,39.2871,39.4242,437393.0
2021-01-12 15:00:00,40.27,40.37,40.24,40.28,526844.0,39.4339,39.5319,39.4046,39.4437,526844.0
2021-01-12 15:30:00,40.28,40.41,40.25,40.3,921920.0,39.4437,39.571,39.4144,39.4633,921920.0
2021-01-13 09:30:00,40.0,40.15,39.75,39.85,1301312.0,39.1696,39.3164,38.9247,39.0227,1301312.0
2021-01-13 10:00:00,39.85,40.15,39.62,40.1,776119.0,39.0227,39.3164,38.7974,39.2675,776119.0
2021-01-13 10:30:00,40.11,40.11,39.81,39.86,590935.0,39.2773,39.2773,38.9835,39.0325,590935.0
2021-01-13 11:00:00,39.86,39.9,39.69,39.8,445237.0,39.0325,39.0716,38.866,38.9737,445237.0
2021-01-13 11:30:00,39.79,39.98,39.78,39.86,414817.0,38.9639,39.15,38.9541,39.0325,414817.0
2021-01-13 12:00:00,39.86,39.97,39.78,39.97,367231.0,39.0325,39.1402,38.9541,39.1402,367231.0
2021-01-13 12:30:00,39.97,40.45,39.96,40.33,715352.0,39.1402,39.6102,39.1304,39.4927,715352.0
2021-01-13 13:00:00,40.32,40.35,40.16,40.29,497110.0,39.4829,39.5123,39.3262,39.4535,497110.0
2021-01-13 13:30:00,40.29,40.41,40.22,40.36,523856.0,39.4535,39.571,39.385,39.5221,523856.0
2021-01-13 14:00:00,40.36,40.74,40.29,40.74,714208.0,39.5221,39.8942,39.4535,39.8942,714208.0
2021-01-13 14:30:00,40.74,40.74,40.58,40.64,641894.0,39.8942,39.8942,39.7375,39.7963,641894.0
2021-01-13 15:00:00,40.64,40.68,40.38,40.42,644778.0,39.7963,39.8354,39.5417,39.5808,644778.0
2021-01-13 15:30:00,40.41,40.56,40.33,40.43,1294249.0,39.571,39.7179,39.4927,39.5906,1294249.0
2021-01-14 09:30:00,41.15,42.27,41.12,41.96,3567976.0,40.2957,41.3924,40.2663,41.0889,3567976.0
2021-01-14 10:00:00,41.95,42.64,41.76,42.22,2147938.0,41.0791,41.7547,40.893,41.3435,2147938.0
2021-01-14 10:30:00,42.22,42.46,41.52,41.57,1476661.0,41.3435,41.5785,40.658,40.707,1476661.0
2021-01-14 11:00:00,41.56,41.86,41.35,41.65,1066240.0,40.6972,40.9909,40.4915,40.7853,1066240.0
2021-01-14 11:30:00,41.65,42.08,41.64,41.83,688095.0,40.7853,41.2064,40.7755,40.9616,688095.0
2021-01-14 12:00:00,41.84,41.92,41.7,41.77,484992.0,40.9714,41.0497,40.8343,40.9028,484992.0
2021-01-14 12:30:00,41.79,41.98,41.75,41.93,385126.0,40.9224,41.1084,40.8832,41.0595,385126.0
2021-01-14 13:00:00,41.92,42.02,41.8,41.87,408603.0,41.0497,41.1476,40.9322,41.0007,408603.0
2021-01-14 13:30:00,41.87,42.14,41.87,42.07,507355.0,41.0007,41.2651,41.0007,41.1966,507355.0
2021-01-14 14:00:00,42.07,42.1,41.87,41.97,474813.0,41.1966,41.226,41.0007,41.0987,474813.0
2021-01-14 14:30:00,41.97,42.12,41.76,41.86,534254.0,41.0987,41.2455,40.893,40.9909,534254.0
2021-01-14 15:00:00,41.86,41.91,41.32,41.42,847006.0,40.9909,41.0399,40.4621,40.5601,847006.0
2021-01-14 15:30:00,41.4,41.49,41.23,41.46,1570561.0,40.5405,40.6286,40.374,40.5992,1570561.0
2021-01-15 09:30:00,41.7,41.7,40.73,40.75,2334457.0,40.8343,40.8343,39.8844,39.904,2334457.0
2021-01-15 10:00:00,40.76,40.78,40.25,40.5,1424119.0,39.9138,39.9334,39.4144,39.6592,1424119.0
2021-01-15 10:30:00,40.5,41.04,40.43,40.81,1268719.0,39.6592,40.188,39.5906,39.9627,1268719.0
2021-01-15 11:00:00,40.83,40.85,40.53,40.77,825663.0,39.9823,40.0019,39.6886,39.9236,825663.0
2021-01-15 11:30:00,40.77,40.79,40.39,40.41,608036.0,39.9236,39.9432,39.5515,39.571,608036.0
2021-01-15 12:00:00,40.41,40.53,40.31,40.43,594018.0,39.571,39.6886,39.4731,39.5906,594018.0
2021-01-15 12:30:00,40.42,40.72,40.41,40.68,440449.0,39.5808,39.8746,39.571,39.8354,440449.0
2021-01-15 13:00:00,40.68,40.69,40.51,40.58,527863.0,39.8354,39.8452,39.669,39.7375,527863.0
2021-01-15 13:30:00,40.57,40.58,40.23,40.35,719042.0,39.7277,39.7375,39.3948,39.5123,719042.0
2021-01-15 14:00:00,40.34,40.37,40.11,40.3,583534.0,39.5025,39.5319,39.2773,39.4633,583534.0
2021-01-15 14:30:00,40.31,40.38,40.18,40.21,516277.0,39.4731,39.5417,39.3458,39.3752,516277.0
2021-01-15 15:00:00,40.22,40.24,40.05,40.06,717153.0,39.385,39.4046,39.2185,39.2283,717153.0
2021-01-15 15:30:00,40.06,40.18,39.96,39.96,1870304.0,39.2283,39.3458,39.1304,39.1304,1870304.0
2021-01-19 09:30:00,40.31,40.6,40.01,40.13,1800050.0,39.4731,39.7571,39.1793,39.2969,1800050.0
2021-01-19 10:00:00,40.13,40.23,39.8,39.96,993613.0,39.2969,39.3948,38.9737,39.1304,993613.0
2021-01-19 10:30:00,39.96,40.31,39.88,40.09,726077.0,39.1304,39.4731,39.052,39.2577,726077.0
2021-01-19 11:00:00,40.08,40.4,40.03,40.37,656661.0,39.2479,39.5612,39.1989,39.5319,656661.0
2021-01-19 11:30:00,40.36,40.48,40.29,40.31,524339.0,39.5221,39.6396,39.4535,39.4731,524339.0
2021-01-19 12:00:00,40.3,40.49,40.27,40.48,423495.0,39.4633,39.6494,39.4339,39.6396,423495.0
2021-01-19 12:30:00,40.48,40.62,40.39,40.56,441883.0,39.6396,39.7767,39.5515,39.7179,441883.0
2021-01-19 13:00:00,40.57,40.63,40.47,40.53,335715.0,39.7277,39.7865,39.6298,39.6886,335715.0
2021-01-19 13:30:00,40.54,40.65,40.51,40.52,330046.0,39.6983,39.8061,39.669,39.6788,330046.0
2021-01-19 14:00:00,40.52,40.53,40.32,40.36,423944.0,39.6788,39.6886,39.4829,39.5221,423944.0
2021-01-19 14:30:00,40.36,40.48,40.31,40.4,524576.0,39.5221,39.6396,39.4731,39.5612,524576.0
2021-01-19 15:00:00,40.41,40.52,40.36,40.5,486122.0,39.571,39.6788,39.5221,39.6592,486122.0
2021-01-19 15:30:00,40.5,40.54,40.3,40.31,1077447.0,39.6592,39.6983,39.4633,39.4731,1077447.0
2021-01-20 09:30:00,40.69,41.08,40.5,41.05,1251954.0,39.8452,40.2271,39.6592,40.1978,1251954.0
2021-01-20 10:00:00,41.05,41.1,40.86,40.97,868515.0,40.1978,40.2467,40.0117,40.1194,868515.0
2021-01-20 10:30:00,40.98,41.16,40.93,41.05,674564.0,40.1292,40.3055,40.0802,40.1978,674564.0
2021-01-20 11:00:00,41.05,41.09,40.8,40.99,520312.0,40.1978,40.2369,39.9529,40.139,520312.0
2021-01-20 11:30:00,41.0,41.36,40.97,41.27,684979.0,40.1488,40.5013,40.1194,40.4132,684979.0
2021-01-20 12:00:00,41.27,41.5,41.26,41.45,515099.0,40.4132,40.6384,40.4034,40.5895,515099.0
2021-01-20 12:30:00,41.46,41.6,41.33,41.56,509752.0,40.5992,40.7363,40.4719,40.6972,509752.0
2021-01-20 13:00:00,41.57,41.77,41.5,41.64,659972.0,40.707,40.9028,40.6384,40.7755,659972.0
2021-01-20 13:30:00,41.64,41.76,41.63,41.73,480899.0,40.7755,40.893,40.7657,40.8636,480899.0
2021-01-20 14:00:00,41.74,41.74,41.58,41.66,509484.0,40.8734,40.8734,40.7168,40.7951,509484.0
2021-01-20 14:30:00,41.66,41.71,41.55,41.57,394402.0,40.7951,40.8441,40.6874,40.707,394402.0
2021-01-20 15:00:00,41.57,41.62,41.49,41.61,475482.0,40.707,40.7559,40.6286,40.7461,475482.0
2021-01-20 15:30:00,41.6,41.67,41.51,41.62,1368144.0,40.7363,40.8049,40.6482,40.7559,1368144.0
2021-01-21 09:30:00,41.31,41.43,40.57,41.06,1789354.0,40.4524,40.5699,39.7277,40.2075,1789354.0
2021-01-21 10:00:00,41.06,41.14,40.81,40.88,829894.0,40.2075,40.2859,39.9627,40.0313,829894.0
2021-01-21 10:30:00,40.88,40.89,40.61,40.65,661992.0,40.0313,40.0411,39.7669,39.8061,661992.0
2021-01-21 11:00:00,40.65,40.75,40.39,40.48,730924.0,39.8061,39.904,39.5515,39.6396,730924.0
2021-01-21 11:30:00,40.48,40.55,40.33,40.39,472774.0,39.6396,39.7081,39.4927,39.5515,472774.0
2021-01-21 12:00:00,40.4,40.5,40.17,40.37,811459.0,39.5612,39.6592,39.336,39.5319,811459.0
2021-01-21 12:30:00,40.38,40.64,40.34,40.62,706125.0,39.5417,39.7963,39.5025,39.7767,706125.0
2021-01-21 13:00:00,40.62,40.68,40.47,40.49,488313.0,39.7767,39.8354,39.6298,39.6494,488313.0
2021-01-21 13:30:00,40.5,40.73,40.41,40.71,460771.0,39.6592,39.8844,39.571,39.8648,460771.0
2021-01-21 14:00:00,40.71,40.82,40.57,40.79,496559.0,39.8648,39.9725,39.7277,39.9432,496559.0
2021-01-21 14:30:00,40.79,40.9,40.71,40.83,440778.0,39.9432,40.0509,39.8648,39.9823,440778.0
2021-01-21 15:00:00,40.83,40.83,40.7,40.75,422907.0,39.9823,39.9823,39.855,39.904,422907.0
2021-01-21 15:30:00,40.74,40.76,40.62,40.69,1002560.0,39.8942,39.9138,39.7767,39.8452,1002560.0
2021-01-22 09:30:00,40.0,40.24,39.82,40.07,1281923.0,39.1696,39.4046,38.9933,39.2381,1281923.0
2021-01-22 10:00:00,40.06,40.27,39.92,40.09,776464.0,39.2283,39.4339,39.0912,39.2577,776464.0
2021-01-22 10:30:00,40.1,40.11,39.88,39.99,667171.0,39.2675,39.2773,39.052,39.1598,667171.0
2021-01-22 11:00:00,39.98,40.06,39.88,39.89,529814.0,39.15,39.2283,39.052,39.0618,529814.0
2021-01-22 11:30:00,39.89,40.1,39.88,40.07,457024.0,39.0618,39.2675,39.052,39.2381,457024.0
2021-01-22 12:00:00,40.08,40.09,39.93,39.96,363178.0,39.2479,39.2577,39.101,39.1304,363178.0
2021-01-22 12:30:00,39.97,40.09,39.94,40.05,478599.0,39.1402,39.2577,39.1108,39.2185,478599.0
2021-01-22 13:00:00,40.06,40.08,39.95,40.03,348668.0,39.2283,39.2479,39.1206,39.1989,348668.0
2021-01-22 13:30:00,40.02,40.09,39.9,39.91,412174.0,39.1891,39.2577,39.0716,39.0814,412174.0
2021-01-22 14:00:00,39.91,39.94,39.81,39.88,600845.0,39.0814,39.1108,38.9835,39.052,600845.0
2021-01-22 14:30:00,39.88,39.9,39.81,39.9,407975.0,39.052,39.0716,38.9835,39.0716,407975.0
2021-01-22 15:00:00,39.9,40.06,39.89,40.03,556478.0,39.0716,39.2283,39.0618,39.1989,556478.0
2021-01-22 15:30:00,40.04,40.11,39.97,39.97,1221654.0,39.2087,39.2773,39.1402,39.1402,1221654.0
2021-01-25 09:30:00,39.63,39.75,38.47,38.67,2790131.0,38.8072,38.9247,37.6713,37.8672,2790131.0
2021-01-25 10:00:00,38.67,39.25,38.47,39.12,1396983.0,37.8672,38.4351,37.6713,38.3078,1396983.0
2021-01-25 10:30:00,39.12,39.27,38.75,38.78,854027.0,38.3078,38.4547,37.9455,37.9749,854027.0
2021-01-25 11:00:00,38.77,38.96,38.42,38.66,1416299.0,37.9651,38.1511,37.6224,37.8574,1416299.0
2021-01-25 11:30:00,38.66,38.98,38.58,38.98,715244.0,37.8574,38.1707,37.779,38.1707,715244.0
2021-01-25 12:00:00,38.98,39.08,38.69,38.73,728685.0,38.1707,38.2687,37.8868,37.9259,728685.0
2021-01-25 12:30:00,38.74,39.09,38.7,38.98,563823.0,37.9357,38.2784,37.8965,38.1707,563823.0
2021-01-25 13:00:00,38.98,39.23,38.87,39.12,534294.0,38.1707,38.4155,38.063,38.3078,534294.0
2021-01-25 13:30:00,39.12,39.3,38.99,39.01,672536.0,38.3078,38.4841,38.1805,38.2001,672536.0
2021-01-25 14:00:00,39.01,39.02,38.89,38.94,745943.0,38.2001,38.2099,38.0826,38.1316,745943.0
2021-01-25 14:30:00,38.94,38.97,38.76,38.83,679271.0,38.1316,38.1609,37.9553,38.0238,679271.0
2021-01-25 15:00:00,38.82,39.0,38.82,38.94,615994.0,38.0141,38.1903,38.0141,38.1316,615994.0
2021-01-25 15:30:00,38.94,38.97,38.79,38.9,1494850.0,38.1316,38.1609,37.9847,38.0924,1494850.0
2021-01-26 09:30:00,39.26,39.62,39.08,39.08,1523775.0,38.4449,38.7974,38.2687,38.2687,1523775.0
2021-01-26 10:00:00,39.09,39.3,38.98,39.1,809033.0,38.2784,38.4841,38.1707,38.2882,809033.0
2021-01-26 10:30:00,39.11,39.48,39.03,39.29,770030.0,38.298,38.6603,38.2197,38.4743,770030.0
2021-01-26 11:00:00,39.3,39.45,39.22,39.36,455577.0,38.4841,38.631,38.4057,38.5428,455577.0
2021-01-26 11:30:00,39.36,39.4,39.18,39.25,513279.0,38.5428,38.582,38.3666,38.4351,513279.0
2021-01-26 12:00:00,39.25,39.48,39.24,39.47,359451.0,38.4351,38.6603,38.4253,38.6506,359451.0
2021-01-26 12:30:00,39.47,39.64,39.45,39.45,471210.0,38.6506,38.817,38.631,38.631,471210.0
2021-01-26 13:00:00,39.47,39.62,39.44,39.45,311055.0,38.6506,38.7974,38.6212,38.631,311055.0
2021-01-26 13:30:00,39.45,39.54,39.23,39.23,516232.0,38.631,38.7191,38.4155,38.4155,516232.0
2021-01-26 14:00:00,39.22,39.38,39.2,39.21,323841.0,38.4057,38.5624,38.3862,38.396,323841.0
2021-01-26 14:30:00,39.21,39.34,39.17,39.26,566863.0,38.396,38.5233,38.3568,38.4449,566863.0
2021-01-26 15:00:00,39.25,39.3,39.19,39.27,409718.0,38.4351,38.4841,38.3764,38.4547,409718.0
2021-01-26 15:30:00,39.27,39.35,39.22,39.31,1042663.0,38.4547,38.533,38.4057,38.4939,1042663.0
2021-01-27 09:30:00,38.63,38.99,38.16,38.31,2390579.0,37.828,38.1805,37.3678,37.5146,2390579.0
2021-01-27 10:00:00,38.31,39.14,38.26,39.06,1654378.0,37.5146,38.3274,37.4657,38.2491,1654378.0
2021-01-27 10:30:00,39.06,39.22,38.89,39.06,1174512.0,38.2491,38.4057,38.0826,38.2491,1174512.0
2021-01-27 11:00:00,39.08,39.23,38.89,39.02,974981.0,38.2687,38.4155,38.0826,38.2099,974981.0
2021-01-27 11:30:00,39.02,39.21,38.82,38.86,903937.0,38.2099,38.396,38.0141,38.0532,903937.0
2021-01-27 12:00:00,38.86,39.07,38.75,38.89,702744.0,38.0532,38.2589,37.9455,38.0826,702744.0
2021-01-27 12:30:00,38.88,39.08,38.84,39.01,561469.0,38.0728,38.2687,38.0336,38.2001,561469.0
2021-01-27 13:00:00,39.01,39.11,38.77,39.03,728420.0,38.2001,38.298,37.9651,38.2197,728420.0
2021-01-27 13:30:00,39.02,39.11,38.9,38.97,537994.0,38.2099,38.298,38.0924,38.1609,537994.0
2021-01-27 14:00:00,38.97,39.03,38.7,38.71,727414.0,38.1609,38.2197,37.8965,37.9063,727414.0
2021-01-27 14:30:00,38.7,38.74,38.35,38.39,1085295.0,37.8965,37.9357,37.5538,37.593,1085295.0
2021-01-27 15:00:00,38.4,38.71,38.31,38.44,1013761.0,37.6028,37.9063,37.5146,37.6419,1013761.0
2021-01-27 15:30:00,38.43,38.58,38.26,38.54,1778000.0,37.6321,37.779,37.4657,37.7399,1778000.0
2021-01-28 09:30:00,39.65,40.06,39.18,39.2,3039517.0,38.8268,39.2283,38.3666,38.3862,3039517.0
2021-01-28 10:00:00,39.19,39.4,38.99,39.28,1647464.0,38.3764,38.582,38.1805,38.4645,1647464.0
2021-01-28 10:30:00,39.31,40.37,39.31,39.76,3638576.0,38.4939,39.5319,38.4939,38.9345,3638576.0
2021-01-28 11:00:00,39.73,40.03,39.49,39.6,1008347.0,38.9052,39.1989,38.6701,38.7779,1008347.0
2021-01-28 11:30:00,39.61,39.79,39.32,39.67,1094339.0,38.7877,38.9639,38.5037,38.8464,1094339.0
2021-01-28 12:00:00,39.69,40.0,39.66,39.98,716834.0,38.866,39.1696,38.8366,39.15,716834.0
2021-01-28 12:30:00,39.99,40.15,39.8,40.06,613794.0,39.1598,39.3164,38.9737,39.2283,613794.0
2021-01-28 13:00:00,40.05,40.09,39.71,39.87,493094.0,39.2185,39.2577,38.8856,39.0423,493094.0
2021-01-28 13:30:00,39.88,40.12,39.83,39.97,401231.0,39.052,39.2871,39.0031,39.1402,401231.0
2021-01-28 14:00:00,39.96,40.05,39.78,39.94,390701.0,39.1304,39.2185,38.9541,39.1108,390701.0
2021-01-28 14:30:00,39.94,40.18,39.86,40.17,490668.0,39.1108,39.3458,39.0325,39.336,490668.0
2021-01-28 15:00:00,40.16,40.16,39.87,39.88,500543.0,39.3262,39.3262,39.0423,39.052,500543.0
2021-01-28 15:30:00,39.88,40.28,39.87,40.07,1894629.0,39.052,39.4437,39.0423,39.2381,1894629.0
2021-01-29 09:30:00,39.22,39.83,39.08,39.19,1862900.0,38.4057,39.0031,38.2687,38.3764,1862900.0
2021-01-29 10:00:00,39.21,39.55,39.05,39.29,1329820.0,38.396,38.7289,38.2393,38.4743,1329820.0
2021-01-29 10:30:00,39.28,39.44,38.94,39.05,840672.0,38.4645,38.6212,38.1316,38.2393,840672.0
2021-01-29 11:00:00,39.05,39.11,38.78,38.81,644787.0,38.2393,38.298,37.9749,38.0043,644787.0
2021-01-29 11:30:00,38.8,38.88,38.54,38.87,780030.0,37.9945,38.0728,37.7399,38.063,780030.0
2021-01-29 12:00:00,38.87,38.91,38.36,38.47,857298.0,38.063,38.1022,37.5636,37.6713,857298.0
2021-01-29 12:30:00,38.47,38.52,37.75,37.98,1651728.0,37.6713,37.7203,36.9663,37.1915,1651728.0
2021-01-29 13:00:00,37.97,38.19,37.76,38.18,786610.0,37.1817,37.3971,36.9761,37.3873,786610.0
2021-01-29 13:30:00,38.19,38.19,37.87,37.89,748386.0,37.3971,37.3971,37.0838,37.1034,748386.0
2021-01-29 14:00:00,37.89,38.18,37.83,37.87,659048.0,37.1034,37.3873,37.0446,37.0838,659048.0
2021-01-29 14:30:00,37.88,38.0,37.74,37.87,832727.0,37.0936,37.2111,36.9565,37.0838,832727.0
2021-01-29 15:00:00,37.88,38.25,37.85,38.12,801832.0,37.0936,37.4559,37.0642,37.3286,801832.0
2021-01-29 15:30:00,38.11,38.29,37.87,37.94,2021611.0,37.3188,37.4951,37.0838,37.1523,2021611.0
2021-02-01 09:30:00,38.35,38.45,37.83,37.9,1603600.0,37.5538,37.6517,37.0446,37.1132,1603600.0
2021-02-01 10:00:00,37.87,37.87,37.47,37.67,919985.0,37.0838,37.0838,36.6921,36.8879,919985.0
2021-02-01 10:30:00,37.66,37.81,37.41,37.56,755004.0,36.8781,37.025,36.6333,36.7802,755004.0
2021-02-01 11:00:00,37.55,37.92,37.44,37.87,484137.0,36.7704,37.1327,36.6627,37.0838,484137.0
2021-02-01 11:30:00,37.87,38.0,37.74,37.75,567692.0,37.0838,37.2111,36.9565,36.9663,567692.0
2021-02-01 12:00:00,37.75,37.89,37.75,37.86,401379.0,36.9663,37.1034,36.9663,37.074,401379.0
2021-02-01 12:30:00,37.87,37.97,37.8,37.94,390659.0,37.0838,37.1817,37.0152,37.1523,390659.0
2021-02-01 13:00:00,37.94,37.95,37.83,37.89,317669.0,37.1523,37.1621,37.0446,37.1034,317669.0
2021-02-01 13:30:00,37.89,38.06,37.89,38.06,362682.0,37.1034,37.2698,37.1034,37.2698,362682.0
2021-02-01 14:00:00,38.05,38.13,37.98,38.07,365692.0,37.26,37.3384,37.1915,37.2796,365692.0
2021-02-01 14:30:00,38.07,38.15,37.98,38.0,411218.0,37.2796,37.358,37.1915,37.2111,411218.0
2021-02-01 15:00:00,38.0,38.02,37.86,37.89,482113.0,37.2111,37.2307,37.074,37.1034,482113.0
2021-02-01 15:30:00,37.89,37.92,37.77,37.81,1289275.0,37.1034,37.1327,36.9859,37.025,1289275.0
2021-02-02 09:30:00,38.55,38.79,38.08,38.09,1523355.0,37.7497,37.9847,37.2894,37.2992,1523355.0
2021-02-02 10:00:00,38.09,38.43,38.06,38.11,1026737.0,37.2992,37.6321,37.2698,37.3188,1026737.0
2021-02-02 10:30:00,38.11,38.35,37.99,38.26,996760.0,37.3188,37.5538,37.2013,37.4657,996760.0
2021-02-02 11:00:00,38.26,38.47,38.09,38.36,579970.0,37.4657,37.6713,37.2992,37.5636,579970.0
2021-02-02 11:30:00,38.37,38.37,38.12,38.28,503134.0,37.5734,37.5734,37.3286,37.4853,503134.0
2021-02-02 12:00:00,38.29,38.32,38.19,38.29,377116.0,37.4951,37.5244,37.3971,37.4951,377116.0
2021-02-02 12:30:00,38.29,38.47,38.23,38.45,451700.0,37.4951,37.6713,37.4363,37.6517,451700.0
2021-02-02 13:00:00,38.45,38.52,38.39,38.47,545690.0,37.6517,37.7203,37.593,37.6713,545690.0
2021-02-02 13:30:00,38.47,38.47,38.29,38.32,267182.0,37.6713,37.6713,37.4951,37.5244,267182.0
2021-02-02 14:00:00,38.32,38.77,38.32,38.63,691548.0,37.5244,37.9651,37.5244,37.828,691548.0
2021-02-02 14:30:00,38.63,38.73,38.53,38.7,354426.0,37.828,37.9259,37.7301,37.8965,354426.0
2021-02-02 15:00:00,38.71,38.78,38.65,38.66,453307.0,37.9063,37.9749,37.8476,37.8574,453307.0
2021-02-02 15:30:00,38.66,38.88,38.55,38.81,1507788.0,37.8574,38.0728,37.7497,38.0043,1507788.0
2021-02-03 09:30:00,38.93,39.61,38.7,39.39,2097730.0,38.1218,38.7877,37.8965,38.5722,2097730.0
2021-02-03 10:00:00,39.39,39.42,39.02,39.05,1151062.0,38.5722,38.6016,38.2099,38.2393,1151062.0
2021-02-03 10:30:00,39.05,39.3,38.96,39.07,582657.0,38.2393,38.4841,38.1511,38.2589,582657.0
2021-02-03 11:00:00,39.08,39.22,39.02,39.03,843942.0,38.2687,38.4057,38.2099,38.2197,843942.0
2021-02-03 11:30:00,39.04,39.53,39.01,39.39,572719.0,38.2295,38.7093,38.2001,38.5722,572719.0
2021-02-03 12:00:00,39.41,39.5,39.32,39.39,387583.0,38.5918,38.6799,38.5037,38.5722,387583.0
2021-02-03 12:30:00,39.39,39.48,39.29,39.48,370148.0,38.5722,38.6603,38.4743,38.6603,370148.0
2021-02-03 13:00:00,39.47,39.5,39.3,39.44,394772.0,38.6506,38.6799,38.4841,38.6212,394772.0
2021-02-03 13:30:00,39.44,39.55,39.38,39.52,367303.0,38.6212,38.7289,38.5624,38.6995,367303.0
2021-02-03 14:00:00,39.52,39.76,39.47,39.74,600330.0,38.6995,38.9345,38.6506,38.915,600330.0
2021-02-03 14:30:00,39.74,39.9,39.71,39.82,802155.0,38.915,39.0716,38.8856,38.9933,802155.0
2021-02-03 15:00:00,39.81,39.84,39.59,39.62,583838.0,38.9835,39.0129,38.7681,38.7974,583838.0
2021-02-03 15:30:00,39.62,39.85,39.59,39.76,1395244.0,38.7974,39.0227,38.7681,38.9345,1395244.0
2021-02-04 09:30:00,39.95,40.42,39.94,40.29,1323320.0,39.1206,39.5808,39.1108,39.4535,1323320.0
2021-02-04 10:00:00,40.29,40.41,40.1,40.26,938783.0,39.4535,39.571,39.2675,39.4242,938783.0
2021-02-04 10:30:00,40.27,40.66,40.27,40.59,977375.0,39.4339,39.8159,39.4339,39.7473,977375.0
2021-02-04 11:00:00,40.6,40.73,40.54,40.65,582861.0,39.7571,39.8844,39.6983,39.8061,582861.0
2021-02-04 11:30:00,40.64,40.84,40.6,40.77,523199.0,39.7963,39.9921,39.7571,39.9236,523199.0
2021-02-04 12:00:00,40.77,40.86,40.69,40.76,459686.0,39.9236,40.0117,39.8452,39.9138,459686.0
2021-02-04 12:30:00,40.76,40.91,40.65,40.87,536988.0,39.9138,40.0607,39.8061,40.0215,536988.0
2021-02-04 13:00:00,40.87,40.96,40.69,40.71,549806.0,40.0215,40.1096,39.8452,39.8648,549806.0
2021-02-04 13:30:00,40.72,40.84,40.69,40.78,390461.0,39.8746,39.9921,39.8452,39.9334,390461.0
2021-02-04 14:00:00,40.78,41.0,40.76,40.98,414961.0,39.9334,40.1488,39.9138,40.1292,414961.0
2021-02-04 14:30:00,40.98,41.07,40.92,41.02,690983.0,40.1292,40.2173,40.0705,40.1684,690983.0
2021-02-04 15:00:00,41.02,41.03,40.76,40.96,879210.0,40.1684,40.1782,39.9138,40.1096,879210.0
2021-02-04 15:30:00,40.96,40.98,40.78,40.94,1153688.0,40.1096,40.1292,39.9334,40.09,1153688.0
2021-02-05 09:30:00,41.38,41.39,40.98,41.1,1230950.0,40.5209,40.5307,40.1292,40.2467,1230950.0
2021-02-05 10:00:00,41.11,41.21,40.75,41.15,942203.0,40.2565,40.3544,39.904,40.2957,942203.0
2021-02-05 10:30:00,41.14,41.37,41.14,41.31,719993.0,40.2859,40.5111,40.2859,40.4524,719993.0
2021-02-05 11:00:00,41.31,41.38,41.22,41.22,507538.0,40.4524,40.5209,40.3642,40.3642,507538.0
2021-02-05 11:30:00,41.22,41.31,41.16,41.28,340868.0,40.3642,40.4524,40.3055,40.423,340868.0
2021-02-05 12:00:00,41.28,41.4,41.23,41.32,446486.0,40.423,40.5405,40.374,40.4621,446486.0
2021-02-05 12:30:00,41.33,41.36,41.26,41.34,278075.0,40.4719,40.5013,40.4034,40.4817,278075.0
2021-02-05 13:00:00,41.35,41.36,41.24,41.29,236390.0,40.4915,40.5013,40.3838,40.4328,236390.0
2021-02-05 13:30:00,41.29,41.31,41.05,41.1,421998.0,40.4328,40.4524,40.1978,40.2467,421998.0
2021-02-05 14:00:00,41.1,41.14,40.94,41.08,424899.0,40.2467,40.2859,40.09,40.2271,424899.0
2021-02-05 14:30:00,41.08,41.12,40.97,41.0,297056.0,40.2271,40.2663,40.1194,40.1488,297056.0
2021-02-05 15:00:00,41.0,41.0,40.81,40.94,410750.0,40.1488,40.1488,39.9627,40.09,410750.0
2021-02-05 15:30:00,40.94,41.18,40.92,41.15,1274805.0,40.09,40.3251,40.0705,40.2957,1274805.0
2021-02-08 09:30:00,41.55,43.29,41.36,42.83,3924716.0,40.6874,42.3912,40.5013,41.9408,3924716.0
2021-02-08 10:00:00,42.83,43.07,42.78,42.88,1575734.0,41.9408,42.1758,41.8918,41.9898,1575734.0
2021-02-08 10:30:00,42.89,42.99,42.73,42.8,828439.0,41.9996,42.0975,41.8429,41.9114,828439.0
2021-02-08 11:00:00,42.78,42.85,42.65,42.77,622388.0,41.8918,41.9604,41.7645,41.882,622388.0
2021-02-08 11:30:00,42.76,43.12,42.68,42.77,1147674.0,41.8723,42.2248,41.7939,41.882,1147674.0
2021-02-08 12:00:00,42.77,43.46,42.76,43.29,1350385.0,41.882,42.5577,41.8723,42.3912,1350385.0
2021-02-08 12:30:00,43.28,43.32,43.09,43.12,802407.0,42.3815,42.4206,42.1954,42.2248,802407.0
2021-02-08 13:00:00,43.11,43.16,43.0,43.08,477776.0,42.215,42.2639,42.1073,42.1856,477776.0
2021-02-08 13:30:00,43.07,43.14,42.9,42.91,592268.0,42.1758,42.2444,42.0093,42.0191,592268.0
2021-02-08 14:00:00,42.91,43.1,42.9,43.08,452599.0,42.0191,42.2052,42.0093,42.1856,452599.0
2021-02-08 14:30:00,43.09,43.25,43.05,43.19,554222.0,42.1954,42.3521,42.1562,42.2933,554222.0
2021-02-08 15:00:00,43.19,43.21,43.02,43.06,592741.0,42.2933,42.3129,42.1269,42.166,592741.0
2021-02-08 15:30:00,43.05,43.3,43.01,43.23,2455091.0,42.1562,42.401,42.1171,42.3325,2455091.0
2021-02-09 09:30:00,42.91,42.96,41.81,42.13,2622600.0,42.0191,42.0681,40.942,41.2553,2622600.0
2021-02-09 10:00:00,42.13,42.29,41.95,42.22,1002457.0,41.2553,41.412,41.0791,41.3435,1002457.0
2021-02-09 10:30:00,42.22,42.38,42.14,42.17,593124.0,41.3435,41.5001,41.2651,41.2945,593124.0
2021-02-09 11:00:00,42.17,42.33,42.01,42.31,559349.0,41.2945,41.4512,41.1378,41.4316,559349.0
2021-02-09 11:30:00,42.31,42.43,42.16,42.34,505010.0,41.4316,41.5491,41.2847,41.461,505010.0
2021-02-09 12:00:00,42.34,42.67,42.32,42.64,496002.0,41.461,41.7841,41.4414,41.7547,496002.0
2021-02-09 12:30:00,42.64,42.77,42.6,42.7,519250.0,41.7547,41.882,41.7156,41.8135,519250.0
2021-02-09 13:00:00,42.71,42.73,42.47,42.5,358367.0,41.8233,41.8429,41.5883,41.6177,358367.0
2021-02-09 13:30:00,42.51,42.59,42.5,42.57,218890.0,41.6274,41.7058,41.6177,41.6862,218890.0
2021-02-09 14:00:00,42.57,42.63,42.49,42.49,237927.0,41.6862,41.745,41.6079,41.6079,237927.0
2021-02-09 14:30:00,42.49,42.52,42.34,42.34,272754.0,41.6079,41.6372,41.461,41.461,272754.0
2021-02-09 15:00:00,42.35,42.39,42.26,42.34,377726.0,41.4708,41.5099,41.3826,41.461,377726.0
2021-02-09 15:30:00,42.34,42.52,42.33,42.51,1107725.0,41.461,41.6372,41.4512,41.6274,1107725.0
2021-02-10 09:30:00,42.84,42.92,42.25,42.58,1543882.0,41.9506,42.0289,41.3728,41.696,1543882.0
2021-02-10 10:00:00,42.59,43.14,42.52,42.71,1432887.0,41.7058,42.2444,41.6372,41.8233,1432887.0
2021-02-10 10:30:00,42.73,42.89,42.16,42.85,1360992.0,41.8429,41.9996,41.2847,41.9604,1360992.0
2021-02-10 11:00:00,42.85,42.9,42.66,42.7,630760.0,41.9604,42.0093,41.7743,41.8135,630760.0
2021-02-10 11:30:00,42.7,43.02,42.6,42.9,609678.0,41.8135,42.1269,41.7156,42.0093,609678.0
2021-02-10 12:00:00,42.9,43.08,42.83,43.06,459874.0,42.0093,42.1856,41.9408,42.166,459874.0
2021-02-10 12:30:00,43.04,43.22,42.9,43.19,617425.0,42.1464,42.3227,42.0093,42.2933,617425.0
2021-02-10 13:00:00,43.2,43.21,43.02,43.07,356358.0,42.3031,42.3129,42.1269,42.1758,356358.0
2021-02-10 13:30:00,43.07,43.15,43.03,43.05,333806.0,42.1758,42.2542,42.1366,42.1562,333806.0
2021-02-10 14:00:00,43.05,43.1,42.87,42.95,388931.0,42.1562,42.2052,41.98,42.0583,388931.0
2021-02-10 14:30:00,42.96,43.14,42.94,43.11,359578.0,42.0681,42.2444,42.0485,42.215,359578.0
2021-02-10 15:00:00,43.11,43.21,43.01,43.05,349402.0,42.215,42.3129,42.1171,42.1562,349402.0
2021-02-10 15:30:00,43.05,43.09,42.81,42.91,970227.0,42.1562,42.1954,41.9212,42.0191,970227.0
2021-02-11 09:30:00,42.7,42.98,42.53,42.79,985988.0,41.8135,42.0877,41.647,41.9016,985988.0
2021-02-11 10:00:00,42.79,43.0,42.7,42.88,578987.0,41.9016,42.1073,41.8135,41.9898,578987.0
2021-02-11 10:30:00,42.87,43.14,42.84,43.02,593481.0,41.98,42.2444,41.9506,42.1269,593481.0
2021-02-11 11:00:00,43.03,43.07,42.54,42.76,654330.0,42.1366,42.1758,41.6568,41.8723,654330.0
2021-02-11 11:30:00,42.75,42.85,42.68,42.8,473474.0,41.8625,41.9604,41.7939,41.9114,473474.0
2021-02-11 12:00:00,42.79,42.8,41.99,42.03,815663.0,41.9016,41.9114,41.1182,41.1574,815663.0
2021-02-11 12:30:00,42.03,42.35,42.02,42.24,776425.0,41.1574,41.4708,41.1476,41.363,776425.0
2021-02-11 13:00:00,42.24,42.36,42.13,42.3,301082.0,41.363,41.4806,41.2553,41.4218,301082.0
2021-02-11 13:30:00,42.3,42.4,42.23,42.38,304659.0,41.4218,41.5197,41.3533,41.5001,304659.0
2021-02-11 14:00:00,42.38,42.45,42.3,42.4,312188.0,41.5001,41.5687,41.4218,41.5197,312188.0
2021-02-11 14:30:00,42.4,42.42,42.23,42.41,261737.0,41.5197,41.5393,41.3533,41.5295,261737.0
2021-02-11 15:00:00,42.41,42.52,42.34,42.45,337409.0,41.5295,41.6372,41.461,41.5687,337409.0
2021-02-11 15:30:00,42.45,42.74,42.43,42.72,830927.0,41.5687,41.8527,41.5491,41.8331,830927.0
2021-02-12 09:30:00,42.51,43.0,42.41,42.83,1240302.0,41.6274,42.1073,41.5295,41.9408,1240302.0
2021-02-12 10:00:00,42.84,43.12,42.82,43.11,624634.0,41.9506,42.2248,41.931,42.215,624634.0
2021-02-12 10:30:00,43.11,43.94,43.03,43.64,1974638.0,42.215,43.0278,42.1366,42.734,1974638.0
2021-02-12 11:00:00,43.65,43.83,43.63,43.69,906950.0,42.7438,42.92,42.7242,42.7829,906950.0
2021-02-12 11:30:00,43.7,43.81,43.57,43.66,764357.0,42.7927,42.9005,42.6654,42.7536,764357.0
2021-02-12 12:00:00,43.66,43.76,43.39,43.42,581711.0,42.7536,42.8515,42.4892,42.5186,581711.0
2021-02-12 12:30:00,43.41,43.58,43.41,43.53,613175.0,42.5088,42.6752,42.5088,42.6263,613175.0
2021-02-12 13:00:00,43.53,43.57,43.46,43.48,385168.0,42.6263,42.6654,42.5577,42.5773,385168.0
2021-02-12 13:30:00,43.47,43.57,43.43,43.51,323965.0,42.5675,42.6654,42.5283,42.6067,323965.0
2021-02-12 14:00:00,43.51,43.53,43.24,43.33,474483.0,42.6067,42.6263,42.3423,42.4304,474483.0
2021-02-12 14:30:00,43.34,43.37,43.19,43.3,359422.0,42.4402,42.4696,42.2933,42.401,359422.0
2021-02-12 15:00:00,43.31,43.38,43.18,43.24,460156.0,42.4108,42.4794,42.2835,42.3423,460156.0
2021-02-12 15:30:00,43.24,43.37,43.21,43.29,1106981.0,42.3423,42.4696,42.3129,42.3912,1106981.0
2021-02-16 09:30:00,43.99,44.44,43.78,44.41,1866123.0,43.0767,43.5174,42.8711,43.488,1866123.0
2021-02-16 10:00:00,44.41,44.58,44.07,44.34,1509866.0,43.488,43.6545,43.1551,43.4195,1509866.0
2021-02-16 10:30:00,44.35,44.46,44.1,44.39,846229.0,43.4292,43.537,43.1844,43.4684,846229.0
2021-02-16 11:00:00,44.38,44.47,44.24,44.3,828414.0,43.4586,43.5468,43.3215,43.3803,828414.0
2021-02-16 11:30:00,44.3,44.37,44.2,44.21,643102.0,43.3803,43.4488,43.2824,43.2921,643102.0
2021-02-16 12:00:00,44.21,44.45,44.15,44.34,682992.0,43.2921,43.5272,43.2334,43.4195,682992.0
2021-02-16 12:30:00,44.35,44.67,44.34,44.59,534264.0,43.4292,43.7426,43.4195,43.6643,534264.0
2021-02-16 13:00:00,44.58,44.63,44.45,44.52,441119.0,43.6545,43.7034,43.5272,43.5957,441119.0
2021-02-16 13:30:00,44.51,44.54,44.36,44.46,347641.0,43.5859,43.6153,43.439,43.537,347641.0
2021-02-16 14:00:00,44.45,44.78,44.44,44.77,516195.0,43.5272,43.8503,43.5174,43.8405,516195.0
2021-02-16 14:30:00,44.76,44.79,44.65,44.77,492585.0,43.8307,43.8601,43.723,43.8405,492585.0
2021-02-16 15:00:00,44.77,44.8,44.62,44.67,639571.0,43.8405,43.8699,43.6936,43.7426,639571.0
2021-02-16 15:30:00,44.67,44.81,44.64,44.64,1642673.0,43.7426,43.8797,43.7132,43.7132,1642673.0
2021-02-17 09:30:00,44.28,44.44,43.53,43.75,1795420.0,43.3607,43.5174,42.6263,42.8417,1795420.0
2021-02-17 10:00:00,43.75,43.95,43.65,43.8,937662.0,42.8417,43.0375,42.7438,42.8907,937662.0
2021-02-17 10:30:00,43.79,44.45,43.79,44.36,1390019.0,42.8809,43.5272,42.8809,43.439,1390019.0
2021-02-17 11:00:00,44.37,44.39,43.72,43.78,966554.0,43.4488,43.4684,42.8123,42.8711,966554.0
2021-02-17 11:30:00,43.78,43.9,43.54,43.83,808188.0,42.8711,42.9886,42.6361,42.92,808188.0
2021-02-17 12:00:00,43.84,44.18,43.75,44.14,395901.0,42.9298,43.2628,42.8417,43.2236,395901.0
2021-02-17 12:30:00,44.14,44.23,43.99,44.13,368383.0,43.2236,43.3117,43.0767,43.2138,368383.0
2021-02-17 13:00:00,44.13,44.35,44.12,44.23,513381.0,43.2138,43.4292,43.204,43.3117,513381.0
2021-02-17 13:30:00,44.25,44.28,44.06,44.14,285636.0,43.3313,43.3607,43.1453,43.2236,285636.0
2021-02-17 14:00:00,44.15,44.29,44.11,44.14,257177.0,43.2334,43.3705,43.1942,43.2236,257177.0
2021-02-17 14:30:00,44.13,44.23,44.06,44.2,254313.0,43.2138,43.3117,43.1453,43.2824,254313.0
2021-02-17 15:00:00,44.2,44.38,44.16,44.27,337624.0,43.2824,43.4586,43.2432,43.3509,337624.0
2021-02-17 15:30:00,44.27,44.5,44.23,44.38,950400.0,43.3509,43.5761,43.3117,43.4586,950400.0
2021-02-18 09:30:00,43.8,44.05,43.63,43.91,989942.0,42.8907,43.1355,42.7242,42.9984,989942.0
2021-02-18 10:00:00,43.9,44.0,43.41,43.54,928930.0,42.9886,43.0865,42.5088,42.6361,928930.0
2021-02-18 10:30:00,43.53,43.69,43.37,43.45,660333.0,42.6263,42.7829,42.4696,42.5479,660333.0
2021-02-18 11:00:00,43.46,43.79,43.39,43.65,454093.0,42.5577,42.8809,42.4892,42.7438,454093.0
2021-02-18 11:30:00,43.65,43.88,43.64,43.77,381673.0,42.7438,42.969,42.734,42.8613,381673.0
2021-02-18 12:00:00,43.77,43.93,43.66,43.92,287846.0,42.8613,43.018,42.7536,43.0082,287846.0
2021-02-18 12:30:00,43.93,44.08,43.88,43.96,343196.0,43.018,43.1648,42.969,43.0473,343196.0
2021-02-18 13:00:00,43.95,44.23,43.87,44.18,460394.0,43.0375,43.3117,42.9592,43.2628,460394.0
2021-02-18 13:30:00,44.18,44.43,44.15,44.3,527729.0,43.2628,43.5076,43.2334,43.3803,527729.0
2021-02-18 14:00:00,44.3,44.48,44.29,44.43,410816.0,43.3803,43.5565,43.3705,43.5076,410816.0
2021-02-18 14:30:00,44.43,44.5,44.36,44.39,311372.0,43.5076,43.5761,43.439,43.4684,311372.0
2021-02-18 15:00:00,44.39,44.47,44.33,44.41,359138.0,43.4684,43.5468,43.4097,43.488,359138.0
2021-02-18 15:30:00,44.42,44.55,44.33,44.39,881155.0,43.4978,43.6251,43.4097,43.4684,881155.0
2021-02-19 09:30:00,44.62,45.83,44.55,45.65,2716752.0,43.6936,44.8785,43.6251,44.7023,2716752.0
2021-02-19 10:00:00,45.66,46.22,45.59,46.09,1903750.0,44.712,45.2604,44.6435,45.1331,1903750.0
2021-02-19 10:30:00,46.09,46.21,45.92,46.0,1411321.0,45.1331,45.2506,44.9666,45.045,1411321.0
2021-02-19 11:00:00,45.99,46.18,45.96,46.09,936210.0,45.0352,45.2212,45.0058,45.1331,936210.0
2021-02-19 11:30:00,46.09,46.19,45.89,45.91,685643.0,45.1331,45.231,44.9373,44.9569,685643.0
2021-02-19 12:00:00,45.92,46.03,45.76,45.77,500519.0,44.9666,45.0744,44.81,44.8198,500519.0
2021-02-19 12:30:00,45.77,45.92,45.71,45.86,570158.0,44.8198,44.9666,44.761,44.9079,570158.0
2021-02-19 13:00:00,45.86,45.95,45.73,45.88,365347.0,44.9079,44.996,44.7806,44.9275,365347.0
2021-02-19 13:30:00,45.89,46.14,45.85,45.97,686486.0,44.9373,45.1821,44.8981,45.0156,686486.0
2021-02-19 14:00:00,45.97,45.99,45.63,45.66,385027.0,45.0156,45.0352,44.6827,44.712,385027.0
2021-02-19 14:30:00,45.66,45.92,45.65,45.86,397612.0,44.712,44.9666,44.7023,44.9079,397612.0
2021-02-19 15:00:00,45.86,45.93,45.8,45.84,392208.0,44.9079,44.9764,44.8491,44.8883,392208.0
2021-02-19 15:30:00,45.84,45.97,45.66,45.67,1366660.0,44.8883,45.0156,44.712,44.7218,1366660.0
2021-02-22 09:30:00,46.91,47.97,46.47,47.95,3362890.0,45.9361,46.9741,45.5052,46.9545,3362890.0
2021-02-22 10:00:00,47.95,48.52,47.61,48.4,2420335.0,46.9545,47.5127,46.6216,47.3952,2420335.0
2021-02-22 10:30:00,48.41,48.89,48.15,48.81,2196311.0,47.405,47.875,47.1504,47.7966,2196311.0
2021-02-22 11:00:00,48.82,48.93,47.98,48.18,1862227.0,47.8064,47.9142,46.9839,47.1797,1862227.0
2021-02-22 11:30:00,48.18,48.47,47.98,48.38,1046201.0,47.1797,47.4637,46.9839,47.3756,1046201.0
2021-02-22 12:00:00,48.39,48.63,48.3,48.58,705548.0,47.3854,47.6204,47.2972,47.5714,705548.0
2021-02-22 12:30:00,48.57,48.8,48.55,48.75,506867.0,47.5616,47.7869,47.542,47.7379,506867.0
2021-02-22 13:00:00,48.75,48.76,48.58,48.75,539622.0,47.7379,47.7477,47.5714,47.7379,539622.0
2021-02-22 13:30:00,48.75,48.92,48.7,48.71,671730.0,47.7379,47.9044,47.6889,47.6987,671730.0
2021-02-22 14:00:00,48.71,48.73,48.55,48.59,532999.0,47.6987,47.7183,47.542,47.5812,532999.0
2021-02-22 14:30:00,48.59,48.59,48.03,48.26,851280.0,47.5812,47.5812,47.0328,47.2581,851280.0
2021-02-22 15:00:00,48.24,48.3,47.77,47.78,903181.0,47.2385,47.2972,46.7782,46.788,903181.0
2021-02-22 15:30:00,47.76,48.0,47.64,47.75,1740663.0,46.7684,47.0035,46.6509,46.7587,1740663.0
2021-02-23 09:30:00,48.13,48.24,45.7,46.83,2957353.0,47.1308,47.2385,44.7512,45.8578,2957353.0
2021-02-23 10:00:00,46.82,48.0,46.67,47.93,2308574.0,45.848,47.0035,45.7011,46.9349,2308574.0
2021-02-23 10:30:00,47.93,47.99,47.42,47.48,1212450.0,46.9349,46.9937,46.4355,46.4943,1212450.0
2021-02-23 11:00:00,47.49,47.9,47.29,47.46,806366.0,46.5041,46.9055,46.3082,46.4747,806366.0
2021-02-23 11:30:00,47.45,47.66,47.14,47.22,670566.0,46.4649,46.6705,46.1613,46.2397,670566.0
2021-02-23 12:00:00,47.22,47.6,47.11,47.56,657074.0,46.2397,46.6118,46.1319,46.5726,657074.0
2021-02-23 12:30:00,47.56,47.58,47.19,47.23,842993.0,46.5726,46.5922,46.2103,46.2495,842993.0
2021-02-23 13:00:00,47.21,47.75,47.2,47.59,585191.0,46.2299,46.7587,46.2201,46.602,585191.0
2021-02-23 13:30:00,47.6,47.85,47.47,47.81,596576.0,46.6118,46.8566,46.4845,46.8174,596576.0
2021-02-23 14:00:00,47.81,48.39,47.78,48.27,803879.0,46.8174,47.3854,46.788,47.2679,803879.0
2021-02-23 14:30:00,48.26,48.76,48.25,48.63,1561821.0,47.2581,47.7477,47.2483,47.6204,1561821.0
2021-02-23 15:00:00,48.63,48.88,48.51,48.63,1564921.0,47.6204,47.8652,47.5029,47.6204,1564921.0
2021-02-23 15:30:00,48.63,48.71,48.33,48.34,1368384.0,47.6204,47.6987,47.3266,47.3364,1368384.0
2021-02-24 09:30:00,48.93,49.78,48.62,49.75,2463424.0,47.9142,48.7465,47.6106,48.7171,2463424.0
2021-02-24 10:00:00,49.74,49.89,49.16,49.52,1602458.0,48.7073,48.8542,48.1394,48.4919,1602458.0
2021-02-24 10:30:00,49.51,49.95,49.41,49.72,1324690.0,48.4821,48.913,48.3842,48.6878,1324690.0
2021-02-24 11:00:00,49.72,50.2,49.69,49.73,1675244.0,48.6878,49.1578,48.6584,48.6975,1675244.0
2021-02-24 11:30:00,49.75,50.0,49.66,49.88,933656.0,48.7171,48.9619,48.629,48.8444,933656.0
2021-02-24 12:00:00,49.89,50.01,49.84,49.98,945578.0,48.8542,48.9717,48.8053,48.9424,945578.0
2021-02-24 12:30:00,49.98,49.99,49.09,49.1,1011264.0,48.9424,48.9521,48.0708,48.0806,1011264.0
2021-02-24 13:00:00,49.1,49.43,48.91,49.32,839793.0,48.0806,48.4038,47.8946,48.2961,839793.0
2021-02-24 13:30:00,49.32,49.4,49.12,49.24,475798.0,48.2961,48.3744,48.1002,48.2177,475798.0
2021-02-24 14:00:00,49.26,49.38,49.04,49.37,520137.0,48.2373,48.3548,48.0219,48.345,520137.0
2021-02-24 14:30:00,49.37,49.57,49.26,49.56,552947.0,48.345,48.5409,48.2373,48.5311,552947.0
2021-02-24 15:00:00,49.56,49.72,49.49,49.64,584184.0,48.5311,48.6878,48.4625,48.6094,584184.0
2021-02-24 15:30:00,49.64,49.78,49.52,49.59,1239988.0,48.6094,48.7465,48.4919,48.5605,1239988.0
2021-02-25 09:30:00,49.97,50.0,48.72,49.01,1902999.0,48.9326,48.9619,47.7085,47.9925,1902999.0
2021-02-25 10:00:00,49.01,49.02,48.38,48.77,1602377.0,47.9925,48.0023,47.3756,47.7575,1602377.0
2021-02-25 10:30:00,48.77,48.77,48.24,48.39,1163364.0,47.7575,47.7575,47.2385,47.3854,1163364.0
2021-02-25 11:00:00,48.38,48.85,48.36,48.84,751542.0,47.3756,47.8358,47.356,47.826,751542.0
2021-02-25 11:30:00,48.84,48.86,48.24,48.28,666678.0,47.826,47.8456,47.2385,47.2777,666678.0
2021-02-25 12:00:00,48.26,48.51,48.1,48.14,670455.0,47.2581,47.5029,47.1014,47.1406,670455.0
2021-02-25 12:30:00,48.13,48.2,47.45,47.49,1223452.0,47.1308,47.1993,46.4649,46.5041,1223452.0
2021-02-25 13:00:00,47.48,48.18,47.22,48.14,1012085.0,46.4943,47.1797,46.2397,47.1406,1012085.0
2021-02-25 13:30:00,48.15,48.38,48.04,48.33,576101.0,47.1504,47.3756,47.0426,47.3266,576101.0
2021-02-25 14:00:00,48.32,48.8,48.23,48.7,498265.0,47.3168,47.7869,47.2287,47.6889,498265.0
2021-02-25 14:30:00,48.7,48.79,48.52,48.58,480514.0,47.6889,47.7771,47.5127,47.5714,480514.0
2021-02-25 15:00:00,48.57,48.69,48.02,48.08,898685.0,47.5616,47.6791,47.023,47.0818,898685.0
2021-02-25 15:30:00,48.07,48.3,47.83,48.25,1379521.0,47.072,47.2972,46.837,47.2483,1379521.0
2021-02-26 09:30:00,47.7,49.14,47.28,48.03,2057584.0,46.7097,48.1198,46.2984,47.0328,2057584.0
2021-02-26 10:00:00,48.03,48.06,47.42,47.47,1320675.0,47.0328,47.0622,46.4355,46.4845,1320675.0
2021-02-26 10:30:00,47.49,48.12,47.43,47.77,938826.0,46.5041,47.121,46.4453,46.7782,938826.0
2021-02-26 11:00:00,47.76,48.31,47.67,48.07,816866.0,46.7684,47.307,46.6803,47.072,816866.0
2021-02-26 11:30:00,48.07,48.41,47.96,48.22,615842.0,47.072,47.405,46.9643,47.2189,615842.0
2021-02-26 12:00:00,48.23,48.44,48.12,48.21,592932.0,47.2287,47.4343,47.121,47.2091,592932.0
2021-02-26 12:30:00,48.21,48.31,47.89,47.91,555144.0,47.2091,47.307,46.8957,46.9153,555144.0
2021-02-26 13:00:00,47.91,48.16,47.81,48.11,450492.0,46.9153,47.1601,46.8174,47.1112,450492.0
2021-02-26 13:30:00,48.11,48.13,47.75,47.87,513883.0,47.1112,47.1308,46.7587,46.8762,513883.0
2021-02-26 14:00:00,47.88,47.99,47.68,47.8,542744.0,46.886,46.9937,46.6901,46.8076,542744.0
2021-02-26 14:30:00,47.8,48.05,47.74,47.96,490575.0,46.8076,47.0524,46.7489,46.9643,490575.0
2021-02-26 15:00:00,47.97,48.26,47.95,48.05,718661.0,46.9741,47.2581,46.9545,47.0524,718661.0
2021-02-26 15:30:00,48.06,48.46,47.94,47.95,1426406.0,47.0622,47.4539,46.9447,46.9545,1426406.0
2021-03-01 09:30:00,49.45,49.96,49.04,49.27,2420473.0,48.4234,48.9228,48.0219,48.2471,2420473.0
2021-03-01 10:00:00,49.28,49.65,49.07,49.24,1495890.0,48.2569,48.6192,48.0513,48.2177,1495890.0
2021-03-01 10:30:00,49.25,49.56,49.18,49.32,712564.0,48.2275,48.5311,48.159,48.2961,712564.0
2021-03-01 11:00:00,49.34,49.36,49.16,49.23,574233.0,48.3156,48.3352,48.1394,48.2079,574233.0
2021-03-01 11:30:00,49.24,49.33,48.9,48.92,471252.0,48.2177,48.3059,47.8848,47.9044,471252.0
2021-03-01 12:00:00,48.93,49.04,48.63,48.71,540432.0,47.9142,48.0219,47.6204,47.6987,540432.0
2021-03-01 12:30:00,48.71,48.75,48.3,48.38,672715.0,47.6987,47.7379,47.2972,47.3756,672715.0
2021-03-01 13:00:00,48.38,48.47,48.1,48.23,535314.0,47.3756,47.4637,47.1014,47.2287,535314.0
2021-03-01 13:30:00,48.22,48.43,48.16,48.35,536929.0,47.2189,47.4245,47.1601,47.3462,536929.0
2021-03-01 14:00:00,48.35,48.48,48.27,48.48,399757.0,47.3462,47.4735,47.2679,47.4735,399757.0
2021-03-01 14:30:00,48.47,48.56,48.4,48.51,475195.0,47.4637,47.5518,47.3952,47.5029,475195.0
2021-03-01 15:00:00,48.51,48.51,48.1,48.17,517347.0,47.5029,47.5029,47.1014,47.1699,517347.0
2021-03-01 15:30:00,48.17,48.37,48.06,48.06,1583248.0,47.1699,47.3658,47.0622,47.0622,1583248.0
2021-03-02 09:30:00,48.1,48.33,47.38,47.92,1898085.0,47.1014,47.3266,46.3963,46.9251,1898085.0
2021-03-02 10:00:00,47.94,48.4,47.87,48.07,1142039.0,46.9447,47.3952,46.8762,47.072,1142039.0
2021-03-02 10:30:00,48.06,48.48,47.96,48.36,650458.0,47.0622,47.4735,46.9643,47.356,650458.0
2021-03-02 11:00:00,48.35,48.38,47.99,48.13,533589.0,47.3462,47.3756,46.9937,47.1308,533589.0
2021-03-02 11:30:00,48.12,48.2,47.85,48.11,635603.0,47.121,47.1993,46.8566,47.1112,635603.0
2021-03-02 12:00:00,48.1,48.2,47.96,48.16,478034.0,47.1014,47.1993,46.9643,47.1601,478034.0
2021-03-02 12:30:00,48.16,48.24,48.09,48.19,270769.0,47.1601,47.2385,47.0916,47.1895,270769.0
2021-03-02 13:00:00,48.2,48.47,48.17,48.46,446475.0,47.1993,47.4637,47.1699,47.4539,446475.0
2021-03-02 13:30:00,48.46,48.5,48.33,48.43,324122.0,47.4539,47.4931,47.3266,47.4245,324122.0
2021-03-02 14:00:00,48.43,48.54,48.16,48.22,376193.0,47.4245,47.5323,47.1601,47.2189,376193.0
2021-03-02 14:30:00,48.22,48.68,48.21,48.55,548740.0,47.2189,47.6693,47.2091,47.542,548740.0
2021-03-02 15:00:00,48.56,48.61,48.35,48.38,387889.0,47.5518,47.6008,47.3462,47.3756,387889.0
2021-03-02 15:30:00,48.36,48.52,48.2,48.23,1139990.0,47.356,47.5127,47.1993,47.2287,1139990.0
2021-03-03 09:30:00,48.62,49.0,48.5,48.71,1688721.0,47.6106,47.9827,47.4931,47.6987,1688721.0
2021-03-03 10:00:00,48.71,48.81,48.24,48.41,1051016.0,47.6987,47.7966,47.2385,47.405,1051016.0
2021-03-03 10:30:00,48.41,48.67,48.24,48.31,804471.0,47.405,47.6596,47.2385,47.307,804471.0
2021-03-03 11:00:00,48.3,48.46,48.14,48.32,834761.0,47.2972,47.4539,47.1406,47.3168,834761.0
2021-03-03 11:30:00,48.33,48.55,48.22,48.43,588311.0,47.3266,47.542,47.2189,47.4245,588311.0
2021-03-03 12:00:00,48.41,48.56,48.38,48.42,526371.0,47.405,47.5518,47.3756,47.4147,526371.0
2021-03-03 12:30:00,48.42,48.53,48.28,48.45,378894.0,47.4147,47.5225,47.2777,47.4441,378894.0
2021-03-03 13:00:00,48.45,48.95,48.43,48.89,547890.0,47.4441,47.9337,47.4245,47.875,547890.0
2021-03-03 13:30:00,48.89,49.09,48.6,48.67,796254.0,47.875,48.0708,47.591,47.6596,796254.0
2021-03-03 14:00:00,48.68,48.73,48.27,48.39,835470.0,47.6693,47.7183,47.2679,47.3854,835470.0
2021-03-03 14:30:00,48.39,48.75,48.23,48.69,878179.0,47.3854,47.7379,47.2287,47.6791,878179.0
2021-03-03 15:00:00,48.69,48.89,48.45,48.53,883887.0,47.6791,47.875,47.4441,47.5225,883887.0
2021-03-03 15:30:00,48.53,48.7,48.29,48.35,1055830.0,47.5225,47.6889,47.2874,47.3462,1055830.0
2021-03-04 09:30:00,48.32,48.41,47.53,47.65,1549201.0,47.3168,47.405,46.5432,46.6607,1549201.0
2021-03-04 10:00:00,47.66,47.73,46.75,47.19,1790094.0,46.6705,46.7391,45.7794,46.2103,1790094.0
2021-03-04 10:30:00,47.17,47.45,46.81,47.34,1309592.0,46.1907,46.4649,45.8382,46.3572,1309592.0
2021-03-04 11:00:00,47.38,47.56,47.11,47.33,762051.0,46.3963,46.5726,46.1319,46.3474,762051.0
2021-03-04 11:30:00,47.34,47.61,47.22,47.41,661534.0,46.3572,46.6216,46.2397,46.4257,661534.0
2021-03-04 12:00:00,47.43,47.73,47.3,47.55,774760.0,46.4453,46.7391,46.318,46.5628,774760.0
2021-03-04 12:30:00,47.54,47.54,46.66,46.75,863927.0,46.553,46.553,45.6913,45.7794,863927.0
2021-03-04 13:00:00,46.75,46.95,45.94,46.11,1303402.0,45.7794,45.9753,44.9862,45.1527,1303402.0
2021-03-04 13:30:00,46.11,46.42,45.42,45.42,1164097.0,45.1527,45.4563,44.477,44.477,1164097.0
2021-03-04 14:00:00,45.42,46.36,45.32,46.34,1038668.0,44.477,45.3975,44.3791,45.3779,1038668.0
2021-03-04 14:30:00,46.34,46.85,46.18,46.79,947837.0,45.3779,45.8773,45.2212,45.8186,947837.0
2021-03-04 15:00:00,46.79,46.9,46.48,46.66,895888.0,45.8186,45.9263,45.515,45.6913,895888.0
2021-03-04 15:30:00,46.67,47.15,46.63,46.97,1457792.0,45.7011,46.1711,45.6619,45.9948,1457792.0
2021-03-05 09:30:00,46.91,47.0,45.08,45.39,2621733.0,45.9361,46.0242,44.1441,44.4477,2621733.0
2021-03-05 10:00:00,45.39,45.72,44.82,44.89,1847491.0,44.4477,44.7708,43.8895,43.958,1847491.0
2021-03-05 10:30:00,44.91,45.25,44.51,44.88,1762459.0,43.9776,44.3106,43.5859,43.9482,1762459.0
2021-03-05 11:00:00,44.87,44.94,43.01,43.23,2230895.0,43.9384,44.007,42.1171,42.3325,2230895.0
2021-03-05 11:30:00,43.24,44.46,43.24,44.3,1477939.0,42.3423,43.537,42.3423,43.3803,1477939.0
2021-03-05 12:00:00,44.3,45.06,44.21,44.91,1042177.0,43.3803,44.1245,43.2921,43.9776,1042177.0
2021-03-05 12:30:00,44.91,45.29,44.79,45.13,875826.0,43.9776,44.3497,43.8601,44.193,875826.0
2021-03-05 13:00:00,45.13,45.35,44.77,45.33,934991.0,44.193,44.4085,43.8405,44.3889,934991.0
2021-03-05 13:30:00,45.35,45.71,45.21,45.56,983238.0,44.4085,44.761,44.2714,44.6141,983238.0
2021-03-05 14:00:00,45.57,45.7,45.13,45.68,838963.0,44.6239,44.7512,44.193,44.7316,838963.0
2021-03-05 14:30:00,45.69,45.91,45.54,45.74,732437.0,44.7414,44.9569,44.5945,44.7904,732437.0
2021-03-05 15:00:00,45.74,46.1,45.7,45.94,851908.0,44.7904,45.1429,44.7512,44.9862,851908.0
2021-03-05 15:30:00,45.95,46.3,45.86,46.2,1362511.0,44.996,45.3388,44.9079,45.2408,1362511.0
2021-03-08 09:30:00,46.93,47.89,46.7,47.12,2484399.0,45.9557,46.8957,45.7305,46.1417,2484399.0
2021-03-08 10:00:00,47.13,47.52,47.0,47.42,1655483.0,46.1515,46.5334,46.0242,46.4355,1655483.0
2021-03-08 10:30:00,47.42,47.92,47.42,47.76,1567007.0,46.4355,46.9251,46.4355,46.7684,1567007.0
2021-03-08 11:00:00,47.76,48.1,47.58,47.93,1203291.0,46.7684,47.1014,46.5922,46.9349,1203291.0
2021-03-08 11:30:00,47.94,47.94,47.45,47.64,860243.0,46.9447,46.9447,46.4649,46.6509,860243.0
2021-03-08 12:00:00,47.64,48.13,47.45,47.92,1045395.0,46.6509,47.1308,46.4649,46.9251,1045395.0
2021-03-08 12:30:00,47.92,48.17,47.86,48.05,640452.0,46.9251,47.1699,46.8664,47.0524,640452.0
2021-03-08 13:00:00,48.04,48.22,47.93,48.12,670632.0,47.0426,47.2189,46.9349,47.121,670632.0
2021-03-08 13:30:00,48.12,48.14,47.41,47.43,779944.0,47.121,47.1406,46.4257,46.4453,779944.0
2021-03-08 14:00:00,47.43,47.93,47.42,47.9,639258.0,46.4453,46.9349,46.4355,46.9055,639258.0
2021-03-08 14:30:00,47.89,47.96,47.57,47.82,570354.0,46.8957,46.9643,46.5824,46.8272,570354.0
2021-03-08 15:00:00,47.81,47.92,47.56,47.79,702474.0,46.8174,46.9251,46.5726,46.7978,702474.0
2021-03-08 15:30:00,47.8,48.05,47.8,47.88,1235072.0,46.8076,47.0524,46.8076,46.886,1235072.0
2021-03-09 09:30:00,47.96,48.0,46.46,46.62,2238963.0,46.9643,47.0035,45.4954,45.6521,2238963.0
2021-03-09 10:00:00,46.63,46.89,46.34,46.62,1147697.0,45.6619,45.9165,45.3779,45.6521,1147697.0
2021-03-09 10:30:00,46.62,47.62,46.58,47.57,1195342.0,45.6521,46.6314,45.6129,46.5824,1195342.0
2021-03-09 11:00:00,47.56,47.65,47.31,47.43,648882.0,46.5726,46.6607,46.3278,46.4453,648882.0
2021-03-09 11:30:00,47.44,47.68,47.33,47.59,367299.0,46.4551,46.6901,46.3474,46.602,367299.0
2021-03-09 12:00:00,47.6,47.7,47.49,47.62,372380.0,46.6118,46.7097,46.5041,46.6314,372380.0
2021-03-09 12:30:00,47.62,47.76,47.48,47.57,385904.0,46.6314,46.7684,46.4943,46.5824,385904.0
2021-03-09 13:00:00,47.58,47.72,47.54,47.66,311757.0,46.5922,46.7293,46.553,46.6705,311757.0
2021-03-09 13:30:00,47.66,47.87,47.6,47.79,318129.0,46.6705,46.8762,46.6118,46.7978,318129.0
2021-03-09 14:00:00,47.79,47.84,47.69,47.73,275102.0,46.7978,46.8468,46.6999,46.7391,275102.0
2021-03-09 14:30:00,47.74,48.07,47.74,47.97,582945.0,46.7489,47.072,46.7489,46.9741,582945.0
2021-03-09 15:00:00,47.98,48.08,47.83,47.88,446516.0,46.9839,47.0818,46.837,46.886,446516.0
2021-03-09 15:30:00,47.88,47.92,47.56,47.61,1030421.0,46.886,46.9251,46.5726,46.6216,1030421.0
2021-03-10 09:30:00,47.65,48.58,47.45,47.92,1772793.0,46.6607,47.5714,46.4649,46.9251,1772793.0
2021-03-10 10:00:00,47.94,48.16,47.37,47.38,998907.0,46.9447,47.1601,46.3865,46.3963,998907.0
2021-03-10 10:30:00,47.4,47.87,47.38,47.7,853864.0,46.4159,46.8762,46.3963,46.7097,853864.0
2021-03-10 11:00:00,47.72,47.94,47.47,47.69,531325.0,46.7293,46.9447,46.4845,46.6999,531325.0
2021-03-10 11:30:00,47.71,47.91,47.57,47.83,389460.0,46.7195,46.9153,46.5824,46.837,389460.0
2021-03-10 12:00:00,47.84,47.89,47.45,47.46,390227.0,46.8468,46.8957,46.4649,46.4747,390227.0
2021-03-10 12:30:00,47.47,47.59,47.16,47.51,519915.0,46.4845,46.602,46.1809,46.5236,519915.0
2021-03-10 13:00:00,47.5,47.78,47.39,47.78,461476.0,46.5138,46.788,46.4061,46.788,461476.0
2021-03-10 13:30:00,47.79,47.8,47.56,47.75,328455.0,46.7978,46.8076,46.5726,46.7587,328455.0
2021-03-10 14:00:00,47.75,48.04,47.7,48.01,493726.0,46.7587,47.0426,46.7097,47.0133,493726.0
2021-03-10 14:30:00,48.01,48.17,47.96,48.03,519363.0,47.0133,47.1699,46.9643,47.0328,519363.0
2021-03-10 15:00:00,48.03,48.07,47.65,47.66,424409.0,47.0328,47.072,46.6607,46.6705,424409.0
2021-03-10 15:30:00,47.66,47.93,47.6,47.8,878995.0,46.6705,46.9349,46.6118,46.8076,878995.0
2021-03-11 09:30:00,48.29,48.94,47.58,48.72,1618712.0,47.2874,47.9239,46.5922,47.7085,1618712.0
2021-03-11 10:00:00,48.73,48.8,48.34,48.62,1035541.0,47.7183,47.7869,47.3364,47.6106,1035541.0
2021-03-11 10:30:00,48.62,48.9,48.42,48.69,851534.0,47.6106,47.8848,47.4147,47.6791,851534.0
2021-03-11 11:00:00,48.68,48.96,48.66,48.68,631067.0,47.6693,47.9435,47.6498,47.6693,631067.0
2021-03-11 11:30:00,48.68,48.78,48.43,48.47,494331.0,47.6693,47.7673,47.4245,47.4637,494331.0
2021-03-11 12:00:00,48.48,48.68,48.32,48.61,459003.0,47.4735,47.6693,47.3168,47.6008,459003.0
2021-03-11 12:30:00,48.61,48.62,48.26,48.47,559283.0,47.6008,47.6106,47.2581,47.4637,559283.0
2021-03-11 13:00:00,48.48,48.55,48.11,48.23,440394.0,47.4735,47.542,47.1112,47.2287,440394.0
2021-03-11 13:30:00,48.22,48.39,48.17,48.28,327047.0,47.2189,47.3854,47.1699,47.2777,327047.0
2021-03-11 14:00:00,48.29,48.59,48.28,48.57,420365.0,47.2874,47.5812,47.2777,47.5616,420365.0
2021-03-11 14:30:00,48.58,48.64,48.38,48.38,466300.0,47.5714,47.6302,47.3756,47.3756,466300.0
2021-03-11 15:00:00,48.39,48.42,48.08,48.23,489244.0,47.3854,47.4147,47.0818,47.2287,489244.0
2021-03-11 15:30:00,48.23,48.42,48.23,48.32,845734.0,47.2287,47.4147,47.2287,47.3168,845734.0
2021-03-12 09:30:00,48.35,49.26,48.08,49.23,1915916.0,47.3462,48.2373,47.0818,48.2079,1915916.0
2021-03-12 10:00:00,49.23,49.55,49.15,49.32,1588187.0,48.2079,48.5213,48.1296,48.2961,1588187.0
2021-03-12 10:30:00,49.3,49.62,49.21,49.41,1121487.0,48.2765,48.5898,48.1883,48.3842,1121487.0
2021-03-12 11:00:00,49.41,49.68,49.33,49.38,918461.0,48.3842,48.6486,48.3059,48.3548,918461.0
2021-03-12 11:30:00,49.39,49.47,49.09,49.33,529096.0,48.3646,48.4429,48.0708,48.3059,529096.0
2021-03-12 12:00:00,49.34,49.46,49.28,49.46,420931.0,48.3156,48.4332,48.2569,48.4332,420931.0
2021-03-12 12:30:00,49.45,49.58,49.32,49.33,480747.0,48.4234,48.5507,48.2961,48.3059,480747.0
2021-03-12 13:00:00,49.33,49.61,49.28,49.59,440976.0,48.3059,48.58,48.2569,48.5605,440976.0
2021-03-12 13:30:00,49.59,49.65,49.44,49.53,376363.0,48.5605,48.6192,48.4136,48.5017,376363.0
2021-03-12 14:00:00,49.53,49.67,49.53,49.65,441705.0,48.5017,48.6388,48.5017,48.6192,441705.0
2021-03-12 14:30:00,49.66,49.84,49.62,49.75,562977.0,48.629,48.8053,48.5898,48.7171,562977.0
2021-03-12 15:00:00,49.75,49.75,49.46,49.59,479216.0,48.7171,48.7171,48.4332,48.5605,479216.0
2021-03-12 15:30:00,49.6,49.86,49.47,49.84,1662169.0,48.5702,48.8248,48.4429,48.8053,1662169.0
2021-03-15 09:30:00,50.86,51.85,50.75,51.85,3582023.0,49.8041,50.7735,49.6964,50.7735,3582023.0
2021-03-15 10:00:00,51.85,52.0,51.07,51.95,2133831.0,50.7735,50.9204,50.0097,50.8715,2133831.0
2021-03-15 10:30:00,51.95,52.19,51.6,51.93,1550754.0,50.8715,51.1065,50.5287,50.8519,1550754.0
2021-03-15 11:00:00,51.93,52.28,51.62,51.68,1395535.0,50.8519,51.1946,50.5483,50.6071,1395535.0
2021-03-15 11:30:00,51.68,51.76,51.27,51.63,1314914.0,50.6071,50.6854,50.2056,50.5581,1314914.0
2021-03-15 12:00:00,51.63,51.74,51.21,51.37,795216.0,50.5581,50.6658,50.1468,50.3035,795216.0
2021-03-15 12:30:00,51.37,51.55,51.11,51.39,769560.0,50.3035,50.4798,50.0489,50.3231,769560.0
2021-03-15 13:00:00,51.39,51.55,51.36,51.44,434238.0,50.3231,50.4798,50.2937,50.372,434238.0
2021-03-15 13:30:00,51.44,51.5,51.21,51.35,477118.0,50.372,50.4308,50.1468,50.2839,477118.0
2021-03-15 14:00:00,51.35,51.44,51.22,51.41,579343.0,50.2839,50.372,50.1566,50.3427,579343.0
2021-03-15 14:30:00,51.39,51.51,51.25,51.35,484980.0,50.3231,50.4406,50.186,50.2839,484980.0
2021-03-15 15:00:00,51.35,51.42,51.11,51.17,589365.0,50.2839,50.3525,50.0489,50.1077,589365.0
2021-03-15 15:30:00,51.17,51.22,50.92,50.98,1488880.0,50.1077,50.1566,49.8628,49.9216,1488880.0
2021-03-16 09:30:00,51.04,51.14,49.64,50.21,2157227.0,49.9804,50.0783,48.6094,49.1676,2157227.0
2021-03-16 10:00:00,50.21,50.23,49.78,50.01,828114.0,49.1676,49.1872,48.7465,48.9717,828114.0
2021-03-16 10:30:00,50.0,50.19,49.82,49.85,850883.0,48.9619,49.148,48.7857,48.8151,850883.0
2021-03-16 11:00:00,49.84,49.9,49.52,49.58,1142060.0,48.8053,48.864,48.4919,48.5507,1142060.0
2021-03-16 11:30:00,49.58,49.68,49.44,49.58,967321.0,48.5507,48.6486,48.4136,48.5507,967321.0
2021-03-16 12:00:00,49.57,49.63,49.24,49.27,715383.0,48.5409,48.5996,48.2177,48.2471,715383.0
2021-03-16 12:30:00,49.27,49.61,49.23,49.23,603661.0,48.2471,48.58,48.2079,48.2079,603661.0
2021-03-16 13:00:00,49.24,49.51,49.23,49.44,478339.0,48.2177,48.4821,48.2079,48.4136,478339.0
2021-03-16 13:30:00,49.43,49.49,49.22,49.24,495441.0,48.4038,48.4625,48.1981,48.2177,495441.0
2021-03-16 14:00:00,49.25,49.4,49.07,49.08,652672.0,48.2275,48.3744,48.0513,48.061,652672.0
2021-03-16 14:30:00,49.08,49.57,49.03,49.4,727644.0,48.061,48.5409,48.0121,48.3744,727644.0
2021-03-16 15:00:00,49.39,49.6,49.18,49.45,681807.0,48.3646,48.5702,48.159,48.4234,681807.0
2021-03-16 15:30:00,49.44,49.6,49.25,49.38,1326280.0,48.4136,48.5702,48.2275,48.3548,1326280.0
2021-03-17 09:30:00,49.03,49.98,49.01,49.93,1540609.0,48.0121,48.9424,47.9925,48.8934,1540609.0
2021-03-17 10:00:00,49.93,49.97,49.48,49.81,1566338.0,48.8934,48.9326,48.4527,48.7759,1566338.0
2021-03-17 10:30:00,49.8,49.84,49.38,49.42,790132.0,48.7661,48.8053,48.3548,48.394,790132.0
2021-03-17 11:00:00,49.43,49.71,49.38,49.42,728513.0,48.4038,48.678,48.3548,48.394,728513.0
2021-03-17 11:30:00,49.41,49.65,49.4,49.58,674896.0,48.3842,48.6192,48.3744,48.5507,674896.0
2021-03-17 12:00:00,49.58,49.95,49.54,49.65,423942.0,48.5507,48.913,48.5115,48.6192,423942.0
2021-03-17 12:30:00,49.66,49.77,49.51,49.64,447451.0,48.629,48.7367,48.4821,48.6094,447451.0
2021-03-17 13:00:00,49.66,49.87,49.61,49.81,421260.0,48.629,48.8346,48.58,48.7759,421260.0
2021-03-17 13:30:00,49.81,49.9,49.73,49.9,278041.0,48.7759,48.864,48.6975,48.864,278041.0
2021-03-17 14:00:00,49.92,50.36,49.9,50.07,888098.0,48.8836,49.3145,48.864,49.0305,888098.0
2021-03-17 14:30:00,50.06,50.58,49.99,50.45,678750.0,49.0207,49.5299,48.9521,49.4026,678750.0
2021-03-17 15:00:00,50.46,50.62,50.31,50.44,605735.0,49.4124,49.5691,49.2655,49.3928,605735.0
2021-03-17 15:30:00,50.44,50.64,50.23,50.45,1846727.0,49.3928,49.5887,49.1872,49.4026,1846727.0
2021-03-18 09:30:00,50.08,50.33,49.42,49.93,1561479.0,49.0403,49.2851,48.394,48.8934,1561479.0
2021-03-18 10:00:00,49.92,50.3,49.7,50.25,722844.0,48.8836,49.2557,48.6682,49.2068,722844.0
2021-03-18 10:30:00,50.24,50.51,50.18,50.29,734608.0,49.197,49.4614,49.1382,49.2459,734608.0
2021-03-18 11:00:00,50.31,50.7,50.26,50.44,684897.0,49.2655,49.6474,49.2165,49.3928,684897.0
2021-03-18 11:30:00,50.45,50.52,50.18,50.39,497799.0,49.4026,49.4711,49.1382,49.3438,497799.0
2021-03-18 12:00:00,50.39,50.75,50.16,50.72,483479.0,49.3438,49.6964,49.1186,49.667,483479.0
2021-03-18 12:30:00,50.71,50.98,50.38,50.46,1208912.0,49.6572,49.9216,49.3341,49.4124,1208912.0
2021-03-18 13:00:00,50.46,50.52,50.37,50.42,506671.0,49.4124,49.4711,49.3243,49.3732,506671.0
2021-03-18 13:30:00,50.42,50.5,50.34,50.39,283917.0,49.3732,49.4516,49.2949,49.3438,283917.0
2021-03-18 14:00:00,50.4,50.4,49.89,49.91,483090.0,49.3536,49.3536,48.8542,48.8738,483090.0
2021-03-18 14:30:00,49.9,49.99,49.59,49.87,533613.0,48.864,48.9521,48.5605,48.8346,533613.0
2021-03-18 15:00:00,49.88,49.9,49.32,49.53,839854.0,48.8444,48.864,48.2961,48.5017,839854.0
2021-03-18 15:30:00,49.52,49.52,48.93,49.18,1604547.0,48.4919,48.4919,47.9142,48.159,1604547.0
2021-03-19 09:30:00,49.04,49.06,47.83,48.34,2034217.0,48.0219,48.0415,46.837,47.3364,2034217.0
2021-03-19 10:00:00,48.34,48.66,48.09,48.59,782837.0,47.3364,47.6498,47.0916,47.5812,782837.0
2021-03-19 10:30:00,48.57,48.81,48.28,48.62,617481.0,47.5616,47.7966,47.2777,47.6106,617481.0
2021-03-19 11:00:00,48.62,48.76,48.41,48.55,663790.0,47.6106,47.7477,47.405,47.542,663790.0
2021-03-19 11:30:00,48.55,48.94,48.51,48.87,378748.0,47.542,47.9239,47.5029,47.8554,378748.0
2021-03-19 12:00:00,48.87,49.1,48.79,49.1,347613.0,47.8554,48.0806,47.7771,48.0806,347613.0
2021-03-19 12:30:00,49.09,49.19,49.01,49.03,459691.0,48.0708,48.1688,47.9925,48.0121,459691.0
2021-03-19 13:00:00,49.03,49.05,48.85,48.89,352182.0,48.0121,48.0317,47.8358,47.875,352182.0
2021-03-19 13:30:00,48.88,49.01,48.76,48.92,285973.0,47.8652,47.9925,47.7477,47.9044,285973.0
2021-03-19 14:00:00,48.93,49.06,48.83,49.0,275808.0,47.9142,48.0415,47.8162,47.9827,275808.0
2021-03-19 14:30:00,49.0,49.12,48.99,49.12,314067.0,47.9827,48.1002,47.9729,48.1002,314067.0
2021-03-19 15:00:00,49.11,49.19,48.98,49.11,458298.0,48.0904,48.1688,47.9631,48.0904,458298.0
2021-03-19 15:30:00,49.11,49.21,48.98,49.0,1286801.0,48.0904,48.1883,47.9631,47.9827,1286801.0
2021-03-22 09:30:00,48.54,48.62,47.86,47.96,1553276.0,47.5323,47.6106,46.8664,46.9643,1553276.0
2021-03-22 10:00:00,47.96,48.22,47.74,47.97,1102641.0,46.9643,47.2189,46.7489,46.9741,1102641.0
2021-03-22 10:30:00,47.98,48.13,47.88,47.92,513359.0,46.9839,47.1308,46.886,46.9251,513359.0
2021-03-22 11:00:00,47.92,48.11,47.83,48.04,411917.0,46.9251,47.1112,46.837,47.0426,411917.0
2021-03-22 11:30:00,48.04,48.05,47.87,47.99,443865.0,47.0426,47.0524,46.8762,46.9937,443865.0
2021-03-22 12:00:00,48.0,48.14,47.91,47.96,346550.0,47.0035,47.1406,46.9153,46.9643,346550.0
2021-03-22 12:30:00,47.98,48.31,47.93,48.26,585397.0,46.9839,47.307,46.9349,47.2581,585397.0
2021-03-22 13:00:00,48.26,48.3,48.1,48.27,304211.0,47.2581,47.2972,47.1014,47.2679,304211.0
2021-03-22 13:30:00,48.29,48.46,48.25,48.32,300497.0,47.2874,47.4539,47.2483,47.3168,300497.0
2021-03-22 14:00:00,48.32,48.39,48.17,48.35,271692.0,47.3168,47.3854,47.1699,47.3462,271692.0
2021-03-22 14:30:00,48.36,48.42,48.15,48.16,289679.0,47.356,47.4147,47.1504,47.1601,289679.0
2021-03-22 15:00:00,48.16,48.31,48.04,48.07,353902.0,47.1601,47.307,47.0426,47.072,353902.0
2021-03-22 15:30:00,48.06,48.11,47.89,47.95,1102706.0,47.0622,47.1112,46.8957,46.9545,1102706.0
2021-03-23 09:30:00,47.02,47.83,46.68,47.44,1661255.0,46.0438,46.837,45.7109,46.4551,1661255.0
2021-03-23 10:00:00,47.46,47.6,46.97,47.0,705667.0,46.4747,46.6118,45.9948,46.0242,705667.0
2021-03-23 10:30:00,46.99,46.99,46.52,46.62,915902.0,46.0144,46.0144,45.5542,45.6521,915902.0
2021-03-23 11:00:00,46.63,46.73,46.31,46.66,1008176.0,45.6619,45.7598,45.3486,45.6913,1008176.0
2021-03-23 11:30:00,46.67,46.68,46.32,46.45,397290.0,45.7011,45.7109,45.3583,45.4856,397290.0
2021-03-23 12:00:00,46.45,46.46,46.11,46.34,703875.0,45.4856,45.4954,45.1527,45.3779,703875.0
2021-03-23 12:30:00,46.34,46.54,46.3,46.44,740599.0,45.3779,45.5738,45.3388,45.4759,740599.0
2021-03-23 13:00:00,46.43,46.45,46.23,46.31,418483.0,45.4661,45.4856,45.2702,45.3486,418483.0
2021-03-23 13:30:00,46.31,46.38,46.05,46.11,333230.0,45.3486,45.4171,45.0939,45.1527,333230.0
2021-03-23 14:00:00,46.11,46.12,45.85,45.86,436769.0,45.1527,45.1625,44.8981,44.9079,436769.0
2021-03-23 14:30:00,45.86,45.87,45.6,45.66,580440.0,44.9079,44.9177,44.6533,44.712,580440.0
2021-03-23 15:00:00,45.67,45.83,45.52,45.62,689471.0,44.7218,44.8785,44.575,44.6729,689471.0
2021-03-23 15:30:00,45.61,45.7,45.45,45.63,1396337.0,44.6631,44.7512,44.5064,44.6827,1396337.0
2021-03-24 09:30:00,46.54,47.28,46.46,46.87,1860613.0,45.5738,46.2984,45.4954,45.8969,1860613.0
2021-03-24 10:00:00,46.85,47.21,46.68,46.83,876541.0,45.8773,46.2299,45.7109,45.8578,876541.0
2021-03-24 10:30:00,46.83,47.4,46.7,47.29,767138.0,45.8578,46.4159,45.7305,46.3082,767138.0
2021-03-24 11:00:00,47.29,47.38,47.02,47.14,564076.0,46.3082,46.3963,46.0438,46.1613,564076.0
2021-03-24 11:30:00,47.15,47.21,46.84,47.01,393244.0,46.1711,46.2299,45.8675,46.034,393244.0
2021-03-24 12:00:00,47.01,47.21,46.89,47.17,331764.0,46.034,46.2299,45.9165,46.1907,331764.0
2021-03-24 12:30:00,47.18,47.21,46.91,47.18,343479.0,46.2005,46.2299,45.9361,46.2005,343479.0
2021-03-24 13:00:00,47.18,47.2,46.73,46.84,383531.0,46.2005,46.2201,45.7598,45.8675,383531.0
2021-03-24 13:30:00,46.84,47.0,46.73,46.91,358248.0,45.8675,46.0242,45.7598,45.9361,358248.0
2021-03-24 14:00:00,46.91,46.94,46.4,46.45,715297.0,45.9361,45.9655,45.4367,45.4856,715297.0
2021-03-24 14:30:00,46.42,46.43,45.87,46.08,763828.0,45.4563,45.4661,44.9177,45.1233,763828.0
2021-03-24 15:00:00,46.09,46.37,45.95,46.04,498260.0,45.1331,45.4073,44.996,45.0842,498260.0
2021-03-24 15:30:00,46.04,46.07,45.58,45.61,1190482.0,45.0842,45.1135,44.6337,44.6631,1190482.0
2021-03-25 09:30:00,44.79,45.37,44.52,45.05,1775859.0,43.8601,44.4281,43.5957,44.1147,1775859.0
2021-03-25 10:00:00,45.06,46.03,45.0,45.8,1051232.0,44.1245,45.0744,44.0657,44.8491,1051232.0
2021-03-25 10:30:00,45.79,45.87,44.98,45.26,695713.0,44.8393,44.9177,44.0462,44.3204,695713.0
2021-03-25 11:00:00,45.26,45.6,45.08,45.52,487908.0,44.3204,44.6533,44.1441,44.575,487908.0
2021-03-25 11:30:00,45.53,46.22,45.5,46.19,712611.0,44.5847,45.2604,44.5554,45.231,712611.0
2021-03-25 12:00:00,46.2,46.66,46.11,46.59,768179.0,45.2408,45.6913,45.1527,45.6227,768179.0
2021-03-25 12:30:00,46.6,47.22,46.49,46.98,886372.0,45.6325,46.2397,45.5248,46.0046,886372.0
2021-03-25 13:00:00,46.98,47.06,46.66,46.7,629263.0,46.0046,46.083,45.6913,45.7305,629263.0
2021-03-25 13:30:00,46.71,46.93,46.5,46.58,585326.0,45.7402,45.9557,45.5346,45.6129,585326.0
2021-03-25 14:00:00,46.57,47.0,46.51,46.53,374275.0,45.6032,46.0242,45.5444,45.564,374275.0
2021-03-25 14:30:00,46.53,47.0,46.47,46.9,426785.0,45.564,46.0242,45.5052,45.9263,426785.0
2021-03-25 15:00:00,46.89,47.03,46.81,47.0,744989.0,45.9165,46.0536,45.8382,46.0242,744989.0
2021-03-25 15:30:00,47.0,47.04,46.92,47.01,1768044.0,46.0242,46.0634,45.9459,46.034,1768044.0
2021-03-26 09:30:00,47.5,47.73,46.71,47.2,1620915.0,46.5138,46.7391,45.7402,46.2201,1620915.0
2021-03-26 10:00:00,47.22,47.94,47.21,47.88,959356.0,46.2397,46.9447,46.2299,46.886,959356.0
2021-03-26 10:30:00,47.88,47.94,47.1,47.3,911986.0,46.886,46.9447,46.1221,46.318,911986.0
2021-03-26 11:00:00,47.31,47.46,46.97,47.23,847778.0,46.3278,46.4747,45.9948,46.2495,847778.0
2021-03-26 11:30:00,47.24,47.48,47.07,47.12,509014.0,46.2592,46.4943,46.0928,46.1417,509014.0
2021-03-26 12:00:00,47.11,47.37,47.07,47.23,372616.0,46.1319,46.3865,46.0928,46.2495,372616.0
2021-03-26 12:30:00,47.24,47.37,47.09,47.12,460988.0,46.2592,46.3865,46.1124,46.1417,460988.0
2021-03-26 13:00:00,47.11,47.35,47.08,47.1,336088.0,46.1319,46.367,46.1026,46.1221,336088.0
2021-03-26 13:30:00,47.12,47.18,46.75,46.9,448744.0,46.1417,46.2005,45.7794,45.9263,448744.0
2021-03-26 14:00:00,46.9,46.99,46.56,46.88,650292.0,45.9263,46.0144,45.5934,45.9067,650292.0
2021-03-26 14:30:00,46.89,47.07,46.56,47.06,516364.0,45.9165,46.0928,45.5934,46.083,516364.0
2021-03-26 15:00:00,47.06,47.38,46.94,47.32,509328.0,46.083,46.3963,45.9655,46.3376,509328.0
2021-03-26 15:30:00,47.32,47.68,47.21,47.66,1291812.0,46.3376,46.6901,46.2299,46.6705,1291812.0
2021-03-29 09:30:00,47.66,48.1,47.43,47.91,1295537.0,46.6705,47.1014,46.4453,46.9153,1295537.0
2021-03-29 10:00:00,47.9,47.9,47.15,47.32,950394.0,46.9055,46.9055,46.1711,46.3376,950394.0
2021-03-29 10:30:00,47.31,47.37,47.06,47.08,610367.0,46.3278,46.3865,46.083,46.1026,610367.0
2021-03-29 11:00:00,47.08,47.22,46.71,46.87,595910.0,46.1026,46.2397,45.7402,45.8969,595910.0
2021-03-29 11:30:00,46.87,47.2,46.79,47.11,440661.0,45.8969,46.2201,45.8186,46.1319,440661.0
2021-03-29 12:00:00,47.1,47.28,46.95,47.28,329842.0,46.1221,46.2984,45.9753,46.2984,329842.0
2021-03-29 12:30:00,47.27,47.48,47.19,47.48,361592.0,46.2886,46.4943,46.2103,46.4943,361592.0
2021-03-29 13:00:00,47.48,47.64,47.35,47.36,354074.0,46.4943,46.6509,46.367,46.3768,354074.0
2021-03-29 13:30:00,47.36,47.55,47.13,47.18,290727.0,46.3768,46.5628,46.1515,46.2005,290727.0
2021-03-29 14:00:00,47.19,47.36,47.11,47.15,271313.0,46.2103,46.3768,46.1319,46.1711,271313.0
2021-03-29 14:30:00,47.14,47.25,46.99,47.22,322916.0,46.1613,46.269,46.0144,46.2397,322916.0
2021-03-29 15:00:00,47.22,47.78,47.22,47.72,616132.0,46.2397,46.788,46.2397,46.7293,616132.0
2021-03-29 15:30:00,47.72,47.73,47.28,47.32,825411.0,46.7293,46.7391,46.2984,46.3376,825411.0
2021-03-30 09:30:00,47.7,48.26,47.42,48.24,1354685.0,46.7097,47.2581,46.4355,47.2385,1354685.0
2021-03-30 10:00:00,48.25,48.45,47.98,48.21,1406194.0,47.2483,47.4441,46.9839,47.2091,1406194.0
2021-03-30 10:30:00,48.21,48.58,48.2,48.55,587280.0,47.2091,47.5714,47.1993,47.542,587280.0
2021-03-30 11:00:00,48.57,48.71,48.42,48.56,540671.0,47.5616,47.6987,47.4147,47.5518,540671.0
2021-03-30 11:30:00,48.55,48.75,48.46,48.55,522669.0,47.542,47.7379,47.4539,47.542,522669.0
2021-03-30 12:00:00,48.55,48.65,48.48,48.58,304509.0,47.542,47.64,47.4735,47.5714,304509.0
2021-03-30 12:30:00,48.57,48.72,48.5,48.7,323827.0,47.5616,47.7085,47.4931,47.6889,323827.0
2021-03-30 13:00:00,48.69,48.7,48.45,48.55,256042.0,47.6791,47.6889,47.4441,47.542,256042.0
2021-03-30 13:30:00,48.54,48.79,48.44,48.67,614585.0,47.5323,47.7771,47.4343,47.6596,614585.0
2021-03-30 14:00:00,48.68,48.88,48.54,48.85,475259.0,47.6693,47.8652,47.5323,47.8358,475259.0
2021-03-30 14:30:00,48.85,48.98,48.77,48.97,412987.0,47.8358,47.9631,47.7575,47.9533,412987.0
2021-03-30 15:00:00,48.97,49.03,48.84,48.89,732301.0,47.9533,48.0121,47.826,47.875,732301.0
2021-03-30 15:30:00,48.88,49.04,48.77,48.91,938659.0,47.8652,48.0219,47.7575,47.8946,938659.0
2021-03-31 09:30:00,48.8,49.02,48.39,48.73,1757076.0,47.7869,48.0023,47.3854,47.7183,1757076.0
2021-03-31 10:00:00,48.74,48.81,48.12,48.39,785870.0,47.7281,47.7966,47.121,47.3854,785870.0
2021-03-31 10:30:00,48.4,48.48,48.11,48.29,534990.0,47.3952,47.4735,47.1112,47.2874,534990.0
2021-03-31 11:00:00,48.29,48.44,48.26,48.3,318594.0,47.2874,47.4343,47.2581,47.2972,318594.0
2021-03-31 11:30:00,48.29,48.39,48.21,48.3,267862.0,47.2874,47.3854,47.2091,47.2972,267862.0
2021-03-31 12:00:00,48.3,48.34,48.16,48.29,318338.0,47.2972,47.3364,47.1601,47.2874,318338.0
2021-03-31 12:30:00,48.28,48.49,48.26,48.45,348439.0,47.2777,47.4833,47.2581,47.4441,348439.0
2021-03-31 13:00:00,48.45,48.56,48.45,48.54,194468.0,47.4441,47.5518,47.4441,47.5323,194468.0
2021-03-31 13:30:00,48.54,48.68,48.54,48.64,309911.0,47.5323,47.6693,47.5323,47.6302,309911.0
2021-03-31 14:00:00,48.64,48.71,48.35,48.53,314969.0,47.6302,47.6987,47.3462,47.5225,314969.0
2021-03-31 14:30:00,48.54,48.73,48.5,48.5,277094.0,47.5323,47.7183,47.4931,47.4931,277094.0
2021-03-31 15:00:00,48.5,48.68,48.43,48.63,314995.0,47.4931,47.6693,47.4245,47.6204,314995.0
2021-03-31 15:30:00,48.63,48.68,48.28,48.3,818996.0,47.6204,47.6693,47.2777,47.2972,818996.0
2021-04-01 09:30:00,48.59,48.79,48.28,48.67,1200707.0,47.5812,47.7771,47.2777,47.6596,1200707.0
2021-04-01 10:00:00,48.66,49.21,48.61,48.96,1352731.0,47.6498,48.1883,47.6008,47.9435,1352731.0
2021-04-01 10:30:00,48.96,49.01,48.72,48.84,905557.0,47.9435,47.9925,47.7085,47.826,905557.0
2021-04-01 11:00:00,48.84,48.92,48.62,48.69,488747.0,47.826,47.9044,47.6106,47.6791,488747.0
2021-04-01 11:30:00,48.69,48.8,48.55,48.61,312963.0,47.6791,47.7869,47.542,47.6008,312963.0
2021-04-01 12:00:00,48.61,48.76,48.56,48.58,454723.0,47.6008,47.7477,47.5518,47.5714,454723.0
2021-04-01 12:30:00,48.58,48.62,48.48,48.55,277898.0,47.5714,47.6106,47.4735,47.542,277898.0
2021-04-01 13:00:00,48.55,48.62,48.47,48.5,298395.0,47.542,47.6106,47.4637,47.4931,298395.0
2021-04-01 13:30:00,48.5,48.7,48.48,48.67,522879.0,47.4931,47.6889,47.4735,47.6596,522879.0
2021-04-01 14:00:00,48.66,48.8,48.65,48.76,457355.0,47.6498,47.7869,47.64,47.7477,457355.0
2021-04-01 14:30:00,48.76,48.84,48.66,48.73,314055.0,47.7477,47.826,47.6498,47.7183,314055.0
2021-04-01 15:00:00,48.72,48.79,48.66,48.72,438416.0,47.7085,47.7771,47.6498,47.7085,438416.0
2021-04-01 15:30:00,48.72,48.84,48.64,48.83,779756.0,47.7085,47.826,47.6302,47.8162,779756.0
2021-04-05 09:30:00,49.58,50.52,49.47,50.38,2922817.0,48.5507,49.4711,48.4429,49.3341,2922817.0
2021-04-05 10:00:00,50.38,50.95,50.23,50.92,1675882.0,49.3341,49.8922,49.1872,49.8628,1675882.0
2021-04-05 10:30:00,50.92,50.98,50.52,50.59,1044555.0,49.8628,49.9216,49.4711,49.5397,1044555.0
2021-04-05 11:00:00,50.6,50.79,50.47,50.68,715339.0,49.5495,49.7355,49.4222,49.6278,715339.0
2021-04-05 11:30:00,50.69,50.74,50.38,50.57,626928.0,49.6376,49.6866,49.3341,49.5201,626928.0
2021-04-05 12:00:00,50.56,50.67,50.37,50.65,611158.0,49.5103,49.618,49.3243,49.5984,611158.0
2021-04-05 12:30:00,50.65,50.82,50.62,50.76,488476.0,49.5984,49.7649,49.5691,49.7062,488476.0
2021-04-05 13:00:00,50.75,50.77,50.45,50.47,387200.0,49.6964,49.716,49.4026,49.4222,387200.0
2021-04-05 13:30:00,50.47,50.6,50.44,50.57,297616.0,49.4222,49.5495,49.3928,49.5201,297616.0
2021-04-05 14:00:00,50.57,50.76,50.55,50.72,348536.0,49.5201,49.7062,49.5005,49.667,348536.0
2021-04-05 14:30:00,50.72,50.74,50.5,50.54,546866.0,49.667,49.6866,49.4516,49.4907,546866.0
2021-04-05 15:00:00,50.53,50.67,50.4,50.45,719205.0,49.4809,49.618,49.3536,49.4026,719205.0
2021-04-05 15:30:00,50.44,50.46,50.19,50.25,1517242.0,49.3928,49.4124,49.148,49.2068,1517242.0
2021-04-06 09:30:00,50.7,51.71,50.54,51.65,2344570.0,49.6474,50.6364,49.4907,50.5777,2344570.0
2021-04-06 10:00:00,51.64,51.71,51.29,51.55,1206847.0,50.5679,50.6364,50.2252,50.4798,1206847.0
2021-04-06 10:30:00,51.56,51.81,51.5,51.75,953754.0,50.4896,50.7344,50.4308,50.6756,953754.0
2021-04-06 11:00:00,51.73,51.74,51.28,51.61,884758.0,50.656,50.6658,50.2154,50.5385,884758.0
2021-04-06 11:30:00,51.6,51.69,51.49,51.5,814708.0,50.5287,50.6169,50.421,50.4308,814708.0
2021-04-06 12:00:00,51.49,51.64,51.39,51.43,651748.0,50.421,50.5679,50.3231,50.3623,651748.0
2021-04-06 12:30:00,51.42,51.42,51.09,51.29,850230.0,50.3525,50.3525,50.0293,50.2252,850230.0
2021-04-06 13:00:00,51.28,51.42,51.26,51.4,550430.0,50.2154,50.3525,50.1958,50.3329,550430.0
2021-04-06 13:30:00,51.41,51.65,51.35,51.52,531467.0,50.3427,50.5777,50.2839,50.4504,531467.0
2021-04-06 14:00:00,51.52,51.69,51.52,51.55,476356.0,50.4504,50.6169,50.4504,50.4798,476356.0
2021-04-06 14:30:00,51.55,51.75,51.53,51.72,602102.0,50.4798,50.6756,50.4602,50.6462,602102.0
2021-04-06 15:00:00,51.72,51.73,51.54,51.61,655536.0,50.6462,50.656,50.47,50.5385,655536.0
2021-04-06 15:30:00,51.61,51.71,51.55,51.64,1596910.0,50.5385,50.6364,50.4798,50.5679,1596910.0
2021-04-07 09:30:00,51.79,51.82,51.3,51.68,1682086.0,50.7148,50.7442,50.235,50.6071,1682086.0
2021-04-07 10:00:00,51.69,51.7,51.08,51.14,902526.0,50.6169,50.6266,50.0195,50.0783,902526.0
2021-04-07 10:30:00,51.14,51.21,50.86,50.9,738265.0,50.0783,50.1468,49.8041,49.8433,738265.0
2021-04-07 11:00:00,50.89,50.94,50.68,50.69,686241.0,49.8335,49.8824,49.6278,49.6376,686241.0
2021-04-07 11:30:00,50.7,50.7,50.38,50.43,796771.0,49.6474,49.6474,49.3341,49.383,796771.0
2021-04-07 12:00:00,50.43,50.53,50.24,50.34,595298.0,49.383,49.4809,49.197,49.2949,595298.0
2021-04-07 12:30:00,50.34,50.74,50.32,50.67,522162.0,49.2949,49.6866,49.2753,49.618,522162.0
2021-04-07 13:00:00,50.67,50.8,50.51,50.58,525067.0,49.618,49.7453,49.4614,49.5299,525067.0
2021-04-07 13:30:00,50.59,50.82,50.52,50.53,435587.0,49.5397,49.7649,49.4711,49.4809,435587.0
2021-04-07 14:00:00,50.52,50.66,50.38,50.38,536305.0,49.4711,49.6082,49.3341,49.3341,536305.0
2021-04-07 14:30:00,50.38,50.48,50.34,50.39,365243.0,49.3341,49.432,49.2949,49.3438,365243.0
2021-04-07 15:00:00,50.39,50.45,50.2,50.24,537086.0,49.3438,49.4026,49.1578,49.197,537086.0
2021-04-07 15:30:00,50.23,50.26,50.03,50.2,1731957.0,49.1872,49.2165,48.9913,49.1578,1731957.0
2021-04-08 09:30:00,49.75,49.89,49.14,49.36,1423266.0,48.7171,48.8542,48.1198,48.3352,1423266.0
2021-04-08 10:00:00,49.36,49.85,49.18,49.85,1082513.0,48.3352,48.8151,48.159,48.8151,1082513.0
2021-04-08 10:30:00,49.84,49.95,49.74,49.81,883160.0,48.8053,48.913,48.7073,48.7759,883160.0
2021-04-08 11:00:00,49.81,50.04,49.81,49.97,655676.0,48.7759,49.0011,48.7759,48.9326,655676.0
2021-04-08 11:30:00,49.96,50.15,49.95,50.08,770408.0,48.9228,49.1088,48.913,49.0403,770408.0
2021-04-08 12:00:00,50.08,50.21,50.04,50.15,567874.0,49.0403,49.1676,49.0011,49.1088,567874.0
2021-04-08 12:30:00,50.16,50.17,49.99,50.03,361469.0,49.1186,49.1284,48.9521,48.9913,361469.0
2021-04-08 13:00:00,50.04,50.11,49.76,49.79,355717.0,49.0011,49.0697,48.7269,48.7563,355717.0
2021-04-08 13:30:00,49.79,49.96,49.79,49.83,427487.0,48.7563,48.9228,48.7563,48.7955,427487.0
2021-04-08 14:00:00,49.83,49.96,49.75,49.79,375027.0,48.7955,48.9228,48.7171,48.7563,375027.0
2021-04-08 14:30:00,49.78,49.96,49.72,49.91,782162.0,48.7465,48.9228,48.6878,48.8738,782162.0
2021-04-08 15:00:00,49.9,49.99,49.8,49.94,853379.0,48.864,48.9521,48.7661,48.9032,853379.0
2021-04-08 15:30:00,49.94,49.98,49.8,49.81,2022028.0,48.9032,48.9424,48.7661,48.7759,2022028.0
2021-04-09 09:30:00,49.81,49.81,49.41,49.58,1149900.0,48.7759,48.7759,48.3842,48.5507,1149900.0
2021-04-09 10:00:00,49.58,49.6,49.04,49.08,710754.0,48.5507,48.5702,48.0219,48.061,710754.0
2021-04-09 10:30:00,49.08,49.28,48.95,49.17,947907.0,48.061,48.2569,47.9337,48.1492,947907.0
2021-04-09 11:00:00,49.16,49.27,48.97,49.01,462782.0,48.1394,48.2471,47.9533,47.9925,462782.0
2021-04-09 11:30:00,49.0,49.11,48.97,49.05,378233.0,47.9827,48.0904,47.9533,48.0317,378233.0
2021-04-09 12:00:00,49.04,49.08,48.89,48.97,471640.0,48.0219,48.061,47.875,47.9533,471640.0
2021-04-09 12:30:00,48.97,49.04,48.84,48.87,604547.0,47.9533,48.0219,47.826,47.8554,604547.0
2021-04-09 13:00:00,48.87,48.95,48.83,48.89,343139.0,47.8554,47.9337,47.8162,47.875,343139.0
2021-04-09 13:30:00,48.89,49.04,48.87,48.93,311879.0,47.875,48.0219,47.8554,47.9142,311879.0
2021-04-09 14:00:00,48.92,49.01,48.85,48.94,370205.0,47.9044,47.9925,47.8358,47.9239,370205.0
2021-04-09 14:30:00,48.94,49.2,48.93,49.2,394269.0,47.9239,48.1786,47.9142,48.1786,394269.0
2021-04-09 15:00:00,49.2,49.26,49.02,49.13,531831.0,48.1786,48.2373,48.0023,48.11,531831.0
2021-04-09 15:30:00,49.13,49.36,49.13,49.26,1186869.0,48.11,48.3352,48.11,48.2373,1186869.0
2021-04-12 09:30:00,49.06,49.14,48.28,48.35,1364075.0,48.0415,48.1198,47.2777,47.3462,1364075.0
2021-04-12 10:00:00,48.35,48.61,48.27,48.6,731157.0,47.3462,47.6008,47.2679,47.591,731157.0
2021-04-12 10:30:00,48.61,48.63,48.29,48.4,448942.0,47.6008,47.6204,47.2874,47.3952,448942.0
2021-04-12 11:00:00,48.4,48.4,48.17,48.25,582131.0,47.3952,47.3952,47.1699,47.2483,582131.0
2021-04-12 11:30:00,48.26,48.61,48.22,48.58,639545.0,47.2581,47.6008,47.2189,47.5714,639545.0
2021-04-12 12:00:00,48.58,48.61,48.35,48.47,828934.0,47.5714,47.6008,47.3462,47.4637,828934.0
2021-04-12 12:30:00,48.47,48.7,48.45,48.63,649694.0,47.4637,47.6889,47.4441,47.6204,649694.0
2021-04-12 13:00:00,48.62,48.64,48.44,48.46,460555.0,47.6106,47.6302,47.4343,47.4539,460555.0
2021-04-12 13:30:00,48.46,48.49,48.37,48.39,477297.0,47.4539,47.4833,47.3658,47.3854,477297.0
2021-04-12 14:00:00,48.4,48.57,48.34,48.51,374095.0,47.3952,47.5616,47.3364,47.5029,374095.0
2021-04-12 14:30:00,48.51,48.71,48.51,48.58,559177.0,47.5029,47.6987,47.5029,47.5714,559177.0
2021-04-12 15:00:00,48.58,48.78,48.53,48.73,528077.0,47.5714,47.7673,47.5225,47.7183,528077.0
2021-04-12 15:30:00,48.73,48.89,48.71,48.82,1181998.0,47.7183,47.875,47.6987,47.8064,1181998.0
2021-04-13 09:30:00,47.45,47.77,46.57,46.76,2714919.0,46.4649,46.7782,45.6032,45.7892,2714919.0
2021-04-13 10:00:00,46.75,47.29,46.62,47.23,1522957.0,45.7794,46.3082,45.6521,46.2495,1522957.0
2021-04-13 10:30:00,47.22,47.69,47.11,47.66,1102186.0,46.2397,46.6999,46.1319,46.6705,1102186.0
2021-04-13 11:00:00,47.65,47.89,47.57,47.72,1080261.0,46.6607,46.8957,46.5824,46.7293,1080261.0
2021-04-13 11:30:00,47.73,47.88,47.45,47.5,523736.0,46.7391,46.886,46.4649,46.5138,523736.0
2021-04-13 12:00:00,47.49,47.71,47.43,47.55,533814.0,46.5041,46.7195,46.4453,46.5628,533814.0
2021-04-13 12:30:00,47.55,47.57,47.4,47.5,392436.0,46.5628,46.5824,46.4159,46.5138,392436.0
2021-04-13 13:00:00,47.5,47.62,47.44,47.54,470347.0,46.5138,46.6314,46.4551,46.553,470347.0
2021-04-13 13:30:00,47.53,47.79,47.51,47.74,414230.0,46.5432,46.7978,46.5236,46.7489,414230.0
2021-04-13 14:00:00,47.73,48.0,47.72,47.91,600831.0,46.7391,47.0035,46.7293,46.9153,600831.0
2021-04-13 14:30:00,47.91,48.1,47.85,48.05,949070.0,46.9153,47.1014,46.8566,47.0524,949070.0
2021-04-13 15:00:00,48.05,48.39,48.04,48.21,1087300.0,47.0524,47.3854,47.0426,47.2091,1087300.0
2021-04-13 15:30:00,48.21,48.5,48.18,48.25,2133390.0,47.2091,47.4931,47.1797,47.2483,2133390.0
2021-04-14 09:30:00,49.07,49.5,48.88,49.2,1704732.0,48.0513,48.4723,47.8652,48.1786,1704732.0
2021-04-14 10:00:00,49.21,49.3,49.03,49.04,621153.0,48.1883,48.2765,48.0121,48.0219,621153.0
2021-04-14 10:30:00,49.04,49.17,48.94,49.12,618096.0,48.0219,48.1492,47.9239,48.1002,618096.0
2021-04-14 11:00:00,49.13,49.21,49.04,49.13,419506.0,48.11,48.1883,48.0219,48.11,419506.0
2021-04-14 11:30:00,49.13,49.15,48.85,48.97,470181.0,48.11,48.1296,47.8358,47.9533,470181.0
2021-04-14 12:00:00,48.96,48.97,48.71,48.84,448423.0,47.9435,47.9533,47.6987,47.826,448423.0
2021-04-14 12:30:00,48.84,49.07,48.8,48.88,2399037.0,47.826,48.0513,47.7869,47.8652,2399037.0
2021-04-14 13:00:00,48.89,48.9,48.62,48.64,410878.0,47.875,47.8848,47.6106,47.6302,410878.0
2021-04-14 13:30:00,48.65,48.69,48.4,48.44,417972.0,47.64,47.6791,47.3952,47.4343,417972.0
2021-04-14 14:00:00,48.43,48.56,48.31,48.5,427112.0,47.4245,47.5518,47.307,47.4931,427112.0
2021-04-14 14:30:00,48.51,48.53,48.2,48.21,362057.0,47.5029,47.5225,47.1993,47.2091,362057.0
2021-04-14 15:00:00,48.21,48.22,48.02,48.16,537114.0,47.2091,47.2189,47.023,47.1601,537114.0
2021-04-14 15:30:00,48.16,48.19,47.92,48.16,1313479.0,47.1601,47.1895,46.9251,47.1601,1313479.0
2021-04-15 09:30:00,48.86,49.05,46.7,47.24,4054887.0,47.8456,48.0317,45.7305,46.2592,4054887.0
2021-04-15 10:00:00,47.25,47.26,46.37,46.65,2574760.0,46.269,46.2788,45.4073,45.6815,2574760.0
2021-04-15 10:30:00,46.64,47.07,46.6,46.9,2028150.0,45.6717,46.0928,45.6325,45.9263,2028150.0
2021-04-15 11:00:00,46.9,47.03,46.59,46.63,1226610.0,45.9263,46.0536,45.6227,45.6619,1226610.0
2021-04-15 11:30:00,46.64,47.1,46.63,47.08,713903.0,45.6717,46.1221,45.6619,46.1026,713903.0
2021-04-15 12:00:00,47.08,47.09,46.51,46.59,921984.0,46.1026,46.1124,45.5444,45.6227,921984.0
2021-04-15 12:30:00,46.59,46.6,46.28,46.31,1013705.0,45.6227,45.6325,45.3192,45.3486,1013705.0
2021-04-15 13:00:00,46.31,46.41,46.15,46.37,810500.0,45.3486,45.4465,45.1919,45.4073,810500.0
2021-04-15 13:30:00,46.38,46.77,46.36,46.75,866343.0,45.4171,45.799,45.3975,45.7794,866343.0
2021-04-15 14:00:00,46.76,46.87,46.66,46.71,670218.0,45.7892,45.8969,45.6913,45.7402,670218.0
2021-04-15 14:30:00,46.71,46.75,46.61,46.75,546111.0,45.7402,45.7794,45.6423,45.7794,546111.0
2021-04-15 15:00:00,46.73,46.9,46.61,46.63,707839.0,45.7598,45.9263,45.6423,45.6619,707839.0
2021-04-15 15:30:00,46.64,46.9,46.54,46.83,2367480.0,45.6717,45.9263,45.5738,45.8578,2367480.0
2021-04-16 09:30:00,47.0,47.43,46.7,46.77,2451969.0,46.0242,46.4453,45.7305,45.799,2451969.0
2021-04-16 10:00:00,46.77,46.81,46.34,46.55,1196489.0,45.799,45.8382,45.3779,45.5836,1196489.0
2021-04-16 10:30:00,46.55,46.83,46.49,46.54,609451.0,45.5836,45.8578,45.5248,45.5738,609451.0
2021-04-16 11:00:00,46.54,46.7,46.46,46.52,453579.0,45.5738,45.7305,45.4954,45.5542,453579.0
2021-04-16 11:30:00,46.54,46.69,46.48,46.58,340726.0,45.5738,45.7207,45.515,45.6129,340726.0
2021-04-16 12:00:00,46.57,46.62,46.46,46.46,253200.0,45.6032,45.6521,45.4954,45.4954,253200.0
2021-04-16 12:30:00,46.47,46.56,46.45,46.49,246855.0,45.5052,45.5934,45.4856,45.5248,246855.0
2021-04-16 13:00:00,46.49,46.66,46.44,46.55,378602.0,45.5248,45.6913,45.4759,45.5836,378602.0
2021-04-16 13:30:00,46.55,46.62,46.46,46.56,234641.0,45.5836,45.6521,45.4954,45.5934,234641.0
2021-04-16 14:00:00,46.56,46.7,46.5,46.62,388332.0,45.5934,45.7305,45.5346,45.6521,388332.0
2021-04-16 14:30:00,46.63,46.7,46.6,46.65,323838.0,45.6619,45.7305,45.6325,45.6815,323838.0
2021-04-16 15:00:00,46.66,46.85,46.6,46.78,510684.0,45.6913,45.8773,45.6325,45.8088,510684.0
2021-04-16 15:30:00,46.78,46.8,46.58,46.66,1115906.0,45.8088,45.8284,45.6129,45.6913,1115906.0
2021-04-19 09:30:00,46.43,46.47,45.63,46.26,1770690.0,45.4661,45.5052,44.6827,45.2996,1770690.0
2021-04-19 10:00:00,46.26,46.46,46.06,46.41,962761.0,45.2996,45.4954,45.1037,45.4465,962761.0
2021-04-19 10:30:00,46.41,46.43,45.85,45.89,695170.0,45.4465,45.4661,44.8981,44.9373,695170.0
2021-04-19 11:00:00,45.88,46.08,45.76,46.04,673176.0,44.9275,45.1233,44.81,45.0842,673176.0
2021-04-19 11:30:00,46.04,46.13,45.88,45.95,408000.0,45.0842,45.1723,44.9275,44.996,408000.0
2021-04-19 12:00:00,45.96,46.06,45.94,45.99,248233.0,45.0058,45.1037,44.9862,45.0352,248233.0
2021-04-19 12:30:00,45.98,46.09,45.9,45.96,306721.0,45.0254,45.1331,44.9471,45.0058,306721.0
2021-04-19 13:00:00,45.95,46.2,45.93,46.11,347758.0,44.996,45.2408,44.9764,45.1527,347758.0
2021-04-19 13:30:00,46.12,46.19,46.01,46.1,241187.0,45.1625,45.231,45.0548,45.1429,241187.0
2021-04-19 14:00:00,46.1,46.19,46.04,46.12,299424.0,45.1429,45.231,45.0842,45.1625,299424.0
2021-04-19 14:30:00,46.13,46.17,46.02,46.12,305216.0,45.1723,45.2115,45.0646,45.1625,305216.0
2021-04-19 15:00:00,46.12,46.19,46.0,46.05,360972.0,45.1625,45.231,45.045,45.0939,360972.0
2021-04-19 15:30:00,46.05,46.15,45.93,46.15,1191033.0,45.0939,45.1919,44.9764,45.1919,1191033.0
2021-04-20 09:30:00,45.5,45.52,44.68,44.8,1946923.0,44.5554,44.575,43.7524,43.8699,1946923.0
2021-04-20 10:00:00,44.8,44.82,44.33,44.51,1720567.0,43.8699,43.8895,43.4097,43.5859,1720567.0
2021-04-20 10:30:00,44.5,44.57,43.91,44.09,1790935.0,43.5761,43.6447,42.9984,43.1746,1790935.0
2021-04-20 11:00:00,44.09,44.26,43.85,44.04,1394565.0,43.1746,43.3411,42.9396,43.1257,1394565.0
2021-04-20 11:30:00,44.03,44.14,43.76,44.1,1073629.0,43.1159,43.2236,42.8515,43.1844,1073629.0
2021-04-20 12:00:00,44.1,44.3,44.02,44.19,621786.0,43.1844,43.3803,43.1061,43.2726,621786.0
2021-04-20 12:30:00,44.19,44.41,44.11,44.38,475865.0,43.2726,43.488,43.1942,43.4586,475865.0
2021-04-20 13:00:00,44.38,44.42,44.26,44.33,429402.0,43.4586,43.4978,43.3411,43.4097,429402.0
2021-04-20 13:30:00,44.34,44.35,44.18,44.25,452015.0,43.4195,43.4292,43.2628,43.3313,452015.0
2021-04-20 14:00:00,44.24,44.48,44.23,44.32,500768.0,43.3215,43.5565,43.3117,43.3999,500768.0
2021-04-20 14:30:00,44.32,44.42,44.25,44.28,411928.0,43.3999,43.4978,43.3313,43.3607,411928.0
2021-04-20 15:00:00,44.28,44.48,44.24,44.44,577919.0,43.3607,43.5565,43.3215,43.5174,577919.0
2021-04-20 15:30:00,44.44,44.55,44.4,44.46,1315556.0,43.5174,43.6251,43.4782,43.537,1315556.0
2021-04-21 09:30:00,44.04,44.99,43.34,44.79,2776532.0,43.1257,44.056,42.4402,43.8601,2776532.0
2021-04-21 10:00:00,44.79,45.31,44.78,45.28,1419976.0,43.8601,44.3693,43.8503,44.3399,1419976.0
2021-04-21 10:30:00,45.27,45.43,45.17,45.3,951736.0,44.3301,44.4868,44.2322,44.3595,951736.0
2021-04-21 11:00:00,45.29,45.41,45.03,45.07,796789.0,44.3497,44.4672,44.0951,44.1343,796789.0
2021-04-21 11:30:00,45.06,45.21,44.92,45.17,765519.0,44.1245,44.2714,43.9874,44.2322,765519.0
2021-04-21 12:00:00,45.18,45.29,45.09,45.23,381512.0,44.242,44.3497,44.1539,44.291,381512.0
2021-04-21 12:30:00,45.24,45.36,45.13,45.17,464229.0,44.3008,44.4183,44.193,44.2322,464229.0
2021-04-21 13:00:00,45.18,45.25,45.02,45.11,562085.0,44.242,44.3106,44.0853,44.1735,562085.0
2021-04-21 13:30:00,45.11,45.39,45.1,45.37,541458.0,44.1735,44.4477,44.1637,44.4281,541458.0
2021-04-21 14:00:00,45.37,45.47,45.34,45.35,382525.0,44.4281,44.526,44.3987,44.4085,382525.0
2021-04-21 14:30:00,45.34,45.53,45.32,45.44,508193.0,44.3987,44.5847,44.3791,44.4966,508193.0
2021-04-21 15:00:00,45.43,45.53,45.33,45.34,584019.0,44.4868,44.5847,44.3889,44.3987,584019.0
2021-04-21 15:30:00,45.34,45.74,45.34,45.69,2115318.0,44.3987,44.7904,44.3987,44.7414,2115318.0
2021-04-22 09:30:00,46.04,46.33,45.44,45.86,1648254.0,45.0842,45.3681,44.4966,44.9079,1648254.0
2021-04-22 10:00:00,45.84,45.85,45.49,45.58,850713.0,44.8883,44.8981,44.5456,44.6337,850713.0
2021-04-22 10:30:00,45.59,45.68,45.43,45.59,782973.0,44.6435,44.7316,44.4868,44.6435,782973.0
2021-04-22 11:00:00,45.59,46.02,45.55,45.97,954404.0,44.6435,45.0646,44.6043,45.0156,954404.0
2021-04-22 11:30:00,45.97,46.13,45.83,45.83,1010050.0,45.0156,45.1723,44.8785,44.8785,1010050.0
2021-04-22 12:00:00,45.83,45.89,45.58,45.79,894968.0,44.8785,44.9373,44.6337,44.8393,894968.0
2021-04-22 12:30:00,45.78,46.1,45.74,46.07,1168984.0,44.8296,45.1429,44.7904,45.1135,1168984.0
2021-04-22 13:00:00,46.08,46.12,45.36,45.77,1400417.0,45.1233,45.1625,44.4183,44.8198,1400417.0
2021-04-22 13:30:00,45.75,45.77,45.06,45.14,1021761.0,44.8002,44.8198,44.1245,44.2028,1021761.0
2021-04-22 14:00:00,45.13,45.27,44.94,45.16,1497774.0,44.193,44.3301,44.007,44.2224,1497774.0
2021-04-22 14:30:00,45.15,45.15,44.74,44.94,1121681.0,44.2126,44.2126,43.8111,44.007,1121681.0
2021-04-22 15:00:00,44.94,45.04,44.63,44.8,597017.0,44.007,44.1049,43.7034,43.8699,597017.0
2021-04-22 15:30:00,44.79,44.87,44.63,44.65,1208356.0,43.8601,43.9384,43.7034,43.723,1208356.0
2021-04-23 09:30:00,44.81,45.17,44.45,44.98,1308090.0,43.8797,44.2322,43.5272,44.0462,1308090.0
2021-04-23 10:00:00,44.99,45.46,44.99,45.44,794251.0,44.056,44.5162,44.056,44.4966,794251.0
2021-04-23 10:30:00,45.45,45.53,45.18,45.29,588053.0,44.5064,44.5847,44.242,44.3497,588053.0
2021-04-23 11:00:00,45.29,45.48,45.28,45.33,411795.0,44.3497,44.5358,44.3399,44.3889,411795.0
2021-04-23 11:30:00,45.33,45.36,45.23,45.28,279654.0,44.3889,44.4183,44.291,44.3399,279654.0
2021-04-23 12:00:00,45.27,45.47,45.21,45.47,385335.0,44.3301,44.526,44.2714,44.526,385335.0
2021-04-23 12:30:00,45.47,45.72,45.46,45.63,625329.0,44.526,44.7708,44.5162,44.6827,625329.0
2021-04-23 13:00:00,45.63,45.73,45.56,45.72,440850.0,44.6827,44.7806,44.6141,44.7708,440850.0
2021-04-23 13:30:00,45.71,45.75,45.65,45.73,303213.0,44.761,44.8002,44.7023,44.7806,303213.0
2021-04-23 14:00:00,45.73,45.9,45.65,45.72,493569.0,44.7806,44.9471,44.7023,44.7708,493569.0
2021-04-23 14:30:00,45.72,45.8,45.66,45.8,291997.0,44.7708,44.8491,44.712,44.8491,291997.0
2021-04-23 15:00:00,45.79,45.91,45.74,45.87,405273.0,44.8393,44.9569,44.7904,44.9177,405273.0
2021-04-23 15:30:00,45.87,45.94,45.73,45.79,1304506.0,44.9177,44.9862,44.7806,44.8393,1304506.0
2021-04-26 09:30:00,46.5,47.1,46.41,46.76,2181955.0,45.5346,46.1221,45.4465,45.7892,2181955.0
2021-04-26 10:00:00,46.76,46.8,46.37,46.5,684424.0,45.7892,45.8284,45.4073,45.5346,684424.0
2021-04-26 10:30:00,46.5,46.51,46.12,46.29,696337.0,45.5346,45.5444,45.1625,45.329,696337.0
2021-04-26 11:00:00,46.3,46.46,46.23,46.45,554209.0,45.3388,45.4954,45.2702,45.4856,554209.0
2021-04-26 11:30:00,46.46,46.72,46.41,46.72,724448.0,45.4954,45.75,45.4465,45.75,724448.0
2021-04-26 12:00:00,46.72,46.72,46.53,46.64,398507.0,45.75,45.75,45.564,45.6717,398507.0
2021-04-26 12:30:00,46.64,46.69,46.55,46.59,274360.0,45.6717,45.7207,45.5836,45.6227,274360.0
2021-04-26 13:00:00,46.59,46.64,46.52,46.54,301784.0,45.6227,45.6717,45.5542,45.5738,301784.0
2021-04-26 13:30:00,46.54,46.57,46.34,46.37,299879.0,45.5738,45.6032,45.3779,45.4073,299879.0
2021-04-26 14:00:00,46.38,46.47,46.34,46.45,238754.0,45.4171,45.5052,45.3779,45.4856,238754.0
2021-04-26 14:30:00,46.45,46.46,46.32,46.45,313155.0,45.4856,45.4954,45.3583,45.4856,313155.0
2021-04-26 15:00:00,46.46,46.55,46.38,46.4,376687.0,45.4954,45.5836,45.4171,45.4367,376687.0
2021-04-26 15:30:00,46.4,46.67,46.34,46.62,1398853.0,45.4367,45.7011,45.3779,45.6521,1398853.0
2021-04-27 09:30:00,46.66,46.74,46.08,46.58,1416659.0,45.6913,45.7696,45.1233,45.6129,1416659.0
2021-04-27 10:00:00,46.57,46.66,46.22,46.31,762296.0,45.6032,45.6913,45.2604,45.3486,762296.0
2021-04-27 10:30:00,46.32,46.35,46.18,46.29,410564.0,45.3583,45.3877,45.2212,45.329,410564.0
2021-04-27 11:00:00,46.29,46.32,46.16,46.24,386656.0,45.329,45.3583,45.2017,45.28,386656.0
2021-04-27 11:30:00,46.25,46.33,46.19,46.32,289484.0,45.2898,45.3681,45.231,45.3583,289484.0
2021-04-27 12:00:00,46.33,46.46,46.28,46.39,443147.0,45.3681,45.4954,45.3192,45.4269,443147.0
2021-04-27 12:30:00,46.4,46.41,46.12,46.16,290408.0,45.4367,45.4465,45.1625,45.2017,290408.0
2021-04-27 13:00:00,46.16,46.25,46.12,46.12,211551.0,45.2017,45.2898,45.1625,45.1625,211551.0
2021-04-27 13:30:00,46.13,46.23,46.1,46.18,277796.0,45.1723,45.2702,45.1429,45.2212,277796.0
2021-04-27 14:00:00,46.18,46.23,46.11,46.2,213483.0,45.2212,45.2702,45.1527,45.2408,213483.0
2021-04-27 14:30:00,46.2,46.31,46.19,46.27,241682.0,45.2408,45.3486,45.231,45.3094,241682.0
2021-04-27 15:00:00,46.26,46.38,46.22,46.24,282752.0,45.2996,45.4171,45.2604,45.28,282752.0
2021-04-27 15:30:00,46.25,46.37,46.18,46.34,948156.0,45.2898,45.4073,45.2212,45.3779,948156.0
2021-04-28 09:30:00,46.25,46.71,46.09,46.23,1224692.0,45.2898,45.7402,45.1331,45.2702,1224692.0
2021-04-28 10:00:00,46.23,46.5,46.19,46.33,596727.0,45.2702,45.5346,45.231,45.3681,596727.0
2021-04-28 10:30:00,46.33,46.7,46.3,46.59,567032.0,45.3681,45.7305,45.3388,45.6227,567032.0
2021-04-28 11:00:00,46.59,46.59,46.34,46.51,322871.0,45.6227,45.6227,45.3779,45.5444,322871.0
2021-04-28 11:30:00,46.5,46.67,46.49,46.66,359946.0,45.5346,45.7011,45.5248,45.6913,359946.0
2021-04-28 12:00:00,46.67,46.72,46.61,46.67,311046.0,45.7011,45.75,45.6423,45.7011,311046.0
2021-04-28 12:30:00,46.67,46.75,46.61,46.7,227475.0,45.7011,45.7794,45.6423,45.7305,227475.0
2021-04-28 13:00:00,46.71,46.72,46.59,46.64,208236.0,45.7402,45.75,45.6227,45.6717,208236.0
2021-04-28 13:30:00,46.64,46.65,46.47,46.52,252062.0,45.6717,45.6815,45.5052,45.5542,252062.0
2021-04-28 14:00:00,46.52,46.61,46.46,46.54,221602.0,45.5542,45.6423,45.4954,45.5738,221602.0
2021-04-28 14:30:00,46.54,46.64,46.42,46.52,435179.0,45.5738,45.6717,45.4563,45.5542,435179.0
2021-04-28 15:00:00,46.51,46.57,46.28,46.45,444315.0,45.5444,45.6032,45.3192,45.4856,444315.0
2021-04-28 15:30:00,46.45,46.5,46.37,46.44,683806.0,45.4856,45.5346,45.4073,45.4759,683806.0
2021-04-29 09:30:00,46.91,47.01,46.55,46.65,1069225.0,45.9361,46.034,45.5836,45.6815,1069225.0
2021-04-29 10:00:00,46.65,46.77,46.38,46.63,579027.0,45.6815,45.799,45.4171,45.6619,579027.0
2021-04-29 10:30:00,46.62,46.63,46.26,46.44,610937.0,45.6521,45.6619,45.2996,45.4759,610937.0
2021-04-29 11:00:00,46.43,46.7,46.42,46.68,460921.0,45.4661,45.7305,45.4563,45.7109,460921.0
2021-04-29 11:30:00,46.68,46.69,46.33,46.33,508731.0,45.7109,45.7207,45.3681,45.3681,508731.0
2021-04-29 12:00:00,46.33,46.34,46.06,46.15,481381.0,45.3681,45.3779,45.1037,45.1919,481381.0
2021-04-29 12:30:00,46.14,46.41,46.11,46.4,460571.0,45.1821,45.4465,45.1527,45.4367,460571.0
2021-04-29 13:00:00,46.39,46.4,46.28,46.36,322017.0,45.4269,45.4367,45.3192,45.3975,322017.0
2021-04-29 13:30:00,46.36,46.47,46.29,46.33,295580.0,45.3975,45.5052,45.329,45.3681,295580.0
2021-04-29 14:00:00,46.33,46.53,46.29,46.51,333311.0,45.3681,45.564,45.329,45.5444,333311.0
2021-04-29 14:30:00,46.51,46.59,46.44,46.47,554906.0,45.5444,45.6227,45.4759,45.5052,554906.0
2021-04-29 15:00:00,46.47,46.58,46.33,46.34,302563.0,45.5052,45.6129,45.3681,45.3779,302563.0
2021-04-29 15:30:00,46.34,46.42,46.28,46.38,681415.0,45.3779,45.4563,45.3192,45.4171,681415.0
2021-04-30 09:30:00,46.03,47.08,45.9,47.02,1236172.0,45.0744,46.1026,44.9471,46.0438,1236172.0
2021-04-30 10:00:00,47.01,47.07,46.58,46.65,788404.0,46.034,46.0928,45.6129,45.6815,788404.0
2021-04-30 10:30:00,46.64,46.77,46.45,46.55,570114.0,45.6717,45.799,45.4856,45.5836,570114.0
2021-04-30 11:00:00,46.56,46.89,46.44,46.77,514699.0,45.5934,45.9165,45.4759,45.799,514699.0
2021-04-30 11:30:00,46.78,46.9,46.69,46.82,339480.0,45.8088,45.9263,45.7207,45.848,339480.0
2021-04-30 12:00:00,46.83,46.94,46.81,46.85,350764.0,45.8578,45.9655,45.8382,45.8773,350764.0
2021-04-30 12:30:00,46.84,46.98,46.81,46.93,453889.0,45.8675,46.0046,45.8382,45.9557,453889.0
2021-04-30 13:00:00,46.93,46.93,46.77,46.87,254643.0,45.9557,45.9557,45.799,45.8969,254643.0
2021-04-30 13:30:00,46.87,46.94,46.67,46.73,308311.0,45.8969,45.9655,45.7011,45.7598,308311.0
2021-04-30 14:00:00,46.73,46.94,46.65,46.92,474279.0,45.7598,45.9655,45.6815,45.9459,474279.0
2021-04-30 14:30:00,46.91,47.02,46.88,46.88,435683.0,45.9361,46.0438,45.9067,45.9067,435683.0
2021-04-30 15:00:00,46.89,46.94,46.7,46.82,404922.0,45.9165,45.9655,45.7305,45.848,404922.0
2021-04-30 15:30:00,46.82,46.96,46.63,46.92,1192183.0,45.848,45.9851,45.6619,45.9459,1192183.0
2021-05-03 09:30:00,47.19,47.23,46.73,46.79,1086877.0,46.2103,46.2495,45.7598,45.8186,1086877.0
2021-05-03 10:00:00,46.78,46.78,46.26,46.32,1319885.0,45.8088,45.8088,45.2996,45.3583,1319885.0
2021-05-03 10:30:00,46.32,46.42,46.18,46.28,623003.0,45.3583,45.4563,45.2212,45.3192,623003.0
2021-05-03 11:00:00,46.3,46.42,46.15,46.17,574016.0,45.3388,45.4563,45.1919,45.2115,574016.0
2021-05-03 11:30:00,46.18,46.28,46.08,46.11,405824.0,45.2212,45.3192,45.1233,45.1527,405824.0
2021-05-03 12:00:00,46.1,46.35,46.09,46.35,500930.0,45.1429,45.3877,45.1331,45.3877,500930.0
2021-05-03 12:30:00,46.35,46.39,46.29,46.35,256739.0,45.3877,45.4269,45.329,45.3877,256739.0
2021-05-03 13:00:00,46.36,46.43,46.3,46.33,290680.0,45.3975,45.4661,45.3388,45.3681,290680.0
2021-05-03 13:30:00,46.32,46.48,46.27,46.45,305108.0,45.3583,45.515,45.3094,45.4856,305108.0
2021-05-03 14:00:00,46.45,46.61,46.41,46.57,400554.0,45.4856,45.6423,45.4465,45.6032,400554.0
2021-05-03 14:30:00,46.58,46.67,46.54,46.58,338784.0,45.6129,45.7011,45.5738,45.6129,338784.0
2021-05-03 15:00:00,46.58,46.59,46.44,46.5,331613.0,45.6129,45.6227,45.4759,45.5346,331613.0
2021-05-03 15:30:00,46.49,46.64,46.45,46.57,851567.0,45.5248,45.6717,45.4856,45.6032,851567.0
2021-05-04 09:30:00,46.25,46.41,45.13,45.15,1489314.0,45.2898,45.4465,44.193,44.2126,1489314.0
2021-05-04 10:00:00,45.15,45.15,44.77,45.05,991936.0,44.2126,44.2126,43.8405,44.1147,991936.0
2021-05-04 10:30:00,45.04,45.13,44.69,44.71,686697.0,44.1049,44.193,43.7622,43.7818,686697.0
2021-05-04 11:00:00,44.71,44.71,44.43,44.58,909385.0,43.7818,43.7818,43.5076,43.6545,909385.0
2021-05-04 11:30:00,44.59,44.66,44.35,44.4,834266.0,43.6643,43.7328,43.4292,43.4782,834266.0
2021-05-04 12:00:00,44.39,44.56,44.37,44.52,524179.0,43.4684,43.6349,43.4488,43.5957,524179.0
2021-05-04 12:30:00,44.52,44.53,44.21,44.23,863001.0,43.5957,43.6055,43.2921,43.3117,863001.0
2021-05-04 13:00:00,44.23,44.3,44.16,44.27,878015.0,43.3117,43.3803,43.2432,43.3509,878015.0
2021-05-04 13:30:00,44.26,44.4,44.16,44.37,833278.0,43.3411,43.4782,43.2432,43.4488,833278.0
2021-05-04 14:00:00,44.37,44.38,44.08,44.14,898732.0,43.4488,43.4586,43.1648,43.2236,898732.0
2021-05-04 14:30:00,44.14,44.34,44.12,44.27,728715.0,43.2236,43.4195,43.204,43.3509,728715.0
2021-05-04 15:00:00,44.26,44.34,44.18,44.32,841705.0,43.3411,43.4195,43.2628,43.3999,841705.0
2021-05-04 15:30:00,44.31,44.67,44.25,44.66,1901153.0,43.3901,43.7426,43.3313,43.7328,1901153.0
2021-05-05 09:30:00,44.69,45.31,44.56,45.15,1800024.0,43.7622,44.3693,43.6349,44.2126,1800024.0
2021-05-05 10:00:00,45.16,45.49,44.85,45.29,1357341.0,44.2224,44.5456,43.9189,44.3497,1357341.0
2021-05-05 10:30:00,45.29,45.4,45.16,45.32,792125.0,44.3497,44.4574,44.2224,44.3791,792125.0
2021-05-05 11:00:00,45.32,45.57,45.27,45.53,714431.0,44.3791,44.6239,44.3301,44.5847,714431.0
2021-05-05 11:30:00,45.53,45.74,45.52,45.71,682488.0,44.5847,44.7904,44.575,44.761,682488.0
2021-05-05 12:00:00,45.72,45.74,45.41,45.48,449891.0,44.7708,44.7904,44.4672,44.5358,449891.0
2021-05-05 12:30:00,45.48,45.54,45.38,45.42,295941.0,44.5358,44.5945,44.4379,44.477,295941.0
2021-05-05 13:00:00,45.42,45.56,45.4,45.53,226849.0,44.477,44.6141,44.4574,44.5847,226849.0
2021-05-05 13:30:00,45.54,45.69,45.53,45.66,347873.0,44.5945,44.7414,44.5847,44.712,347873.0
2021-05-05 14:00:00,45.66,45.8,45.55,45.78,291928.0,44.712,44.8491,44.6043,44.8296,291928.0
2021-05-05 14:30:00,45.77,45.81,45.67,45.7,295780.0,44.8198,44.8589,44.7218,44.7512,295780.0
2021-05-05 15:00:00,45.69,45.8,45.3,45.37,541575.0,44.7414,44.8491,44.3595,44.4281,541575.0
2021-05-05 15:30:00,45.36,45.39,45.16,45.2,877124.0,44.4183,44.4477,44.2224,44.2616,877124.0
2021-05-06 09:30:00,45.16,45.51,44.71,44.73,1009318.0,44.2224,44.5652,43.7818,43.8014,1009318.0
2021-05-06 10:00:00,44.7,44.79,44.4,44.59,722963.0,43.772,43.8601,43.4782,43.6643,722963.0
2021-05-06 10:30:00,44.59,44.73,44.44,44.5,577207.0,43.6643,43.8014,43.5174,43.5761,577207.0
2021-05-06 11:00:00,44.5,44.51,44.16,44.36,589717.0,43.5761,43.5859,43.2432,43.439,589717.0
2021-05-06 11:30:00,44.37,44.77,44.33,44.77,479063.0,43.4488,43.8405,43.4097,43.8405,479063.0
2021-05-06 12:00:00,44.77,44.83,44.6,44.79,316845.0,43.8405,43.8993,43.6741,43.8601,316845.0
2021-05-06 12:30:00,44.78,44.78,44.65,44.76,238362.0,43.8503,43.8503,43.723,43.8307,238362.0
2021-05-06 13:00:00,44.75,44.82,44.61,44.61,367572.0,43.8209,43.8895,43.6838,43.6838,367572.0
2021-05-06 13:30:00,44.61,44.66,44.37,44.41,473905.0,43.6838,43.7328,43.4488,43.488,473905.0
2021-05-06 14:00:00,44.4,44.46,44.25,44.27,796143.0,43.4782,43.537,43.3313,43.3509,796143.0
2021-05-06 14:30:00,44.27,44.4,44.2,44.33,407451.0,43.3509,43.4782,43.2824,43.4097,407451.0
2021-05-06 15:00:00,44.32,44.6,44.24,44.57,633363.0,43.3999,43.6741,43.3215,43.6447,633363.0
2021-05-06 15:30:00,44.56,44.94,44.46,44.94,1227112.0,43.6349,44.007,43.537,44.007,1227112.0
2021-05-07 09:30:00,44.87,45.75,44.77,45.65,1541092.0,43.9384,44.8002,43.8405,44.7023,1541092.0
2021-05-07 10:00:00,45.68,45.84,45.56,45.71,931531.0,44.7316,44.8883,44.6141,44.761,931531.0
2021-05-07 10:30:00,45.71,46.03,45.65,45.99,737138.0,44.761,45.0744,44.7023,45.0352,737138.0
2021-05-07 11:00:00,46.0,46.0,45.77,45.9,448469.0,45.045,45.045,44.8198,44.9471,448469.0
2021-05-07 11:30:00,45.89,46.04,45.88,45.96,467646.0,44.9373,45.0842,44.9275,45.0058,467646.0
2021-05-07 12:00:00,45.95,46.12,45.94,46.07,692718.0,44.996,45.1625,44.9862,45.1135,692718.0
2021-05-07 12:30:00,46.06,46.23,46.03,46.21,588810.0,45.1037,45.2702,45.0744,45.2506,588810.0
2021-05-07 13:00:00,46.21,46.35,46.18,46.27,580267.0,45.2506,45.3877,45.2212,45.3094,580267.0
2021-05-07 13:30:00,46.27,46.34,46.13,46.19,406651.0,45.3094,45.3779,45.1723,45.231,406651.0
2021-05-07 14:00:00,46.19,46.33,46.09,46.3,437122.0,45.231,45.3681,45.1331,45.3388,437122.0
2021-05-07 14:30:00,46.31,46.34,46.13,46.26,584738.0,45.3486,45.3779,45.1723,45.2996,584738.0
2021-05-07 15:00:00,46.26,46.3,46.12,46.16,660535.0,45.2996,45.3388,45.1625,45.2017,660535.0
2021-05-07 15:30:00,46.17,46.2,46.02,46.11,1375324.0,45.2115,45.2408,45.0646,45.1527,1375324.0
2021-05-10 09:30:00,46.3,46.77,46.02,46.11,1133637.0,45.3388,45.799,45.0646,45.1527,1133637.0
2021-05-10 10:00:00,46.12,46.53,46.09,46.39,957974.0,45.1625,45.564,45.1331,45.4269,957974.0
2021-05-10 10:30:00,46.39,46.46,46.08,46.25,597303.0,45.4269,45.4954,45.1233,45.2898,597303.0
2021-05-10 11:00:00,46.26,46.29,46.0,46.09,434315.0,45.2996,45.329,45.045,45.1331,434315.0
2021-05-10 11:30:00,46.1,46.26,46.07,46.21,391070.0,45.1429,45.2996,45.1135,45.2506,391070.0
2021-05-10 12:00:00,46.2,46.35,46.2,46.21,275704.0,45.2408,45.3877,45.2408,45.2506,275704.0
2021-05-10 12:30:00,46.21,46.23,46.04,46.1,377950.0,45.2506,45.2702,45.0842,45.1429,377950.0
2021-05-10 13:00:00,46.11,46.26,46.06,46.21,317448.0,45.1527,45.2996,45.1037,45.2506,317448.0
2021-05-10 13:30:00,46.21,46.29,46.1,46.14,298909.0,45.2506,45.329,45.1429,45.1821,298909.0
2021-05-10 14:00:00,46.13,46.2,45.81,45.86,533807.0,45.1723,45.2408,44.8589,44.9079,533807.0
2021-05-10 14:30:00,45.85,45.85,45.62,45.71,481493.0,44.8981,44.8981,44.6729,44.761,481493.0
2021-05-10 15:00:00,45.7,45.76,45.56,45.66,467086.0,44.7512,44.81,44.6141,44.712,467086.0
2021-05-10 15:30:00,45.65,45.7,45.41,45.45,1110368.0,44.7023,44.7512,44.4672,44.5064,1110368.0
2021-05-11 09:30:00,44.25,44.93,44.17,44.93,1593729.0,43.3313,43.9972,43.253,43.9972,1593729.0
2021-05-11 10:00:00,44.92,45.05,43.88,43.9,1829049.0,43.9874,44.1147,42.969,42.9886,1829049.0
2021-05-11 10:30:00,43.89,44.09,43.61,43.96,1053712.0,42.9788,43.1746,42.7046,43.0473,1053712.0
2021-05-11 11:00:00,43.95,44.41,43.8,44.41,747572.0,43.0375,43.488,42.8907,43.488,747572.0
2021-05-11 11:30:00,44.41,44.45,44.21,44.33,502112.0,43.488,43.5272,43.2921,43.4097,502112.0
2021-05-11 12:00:00,44.34,44.57,44.27,44.29,737239.0,43.4195,43.6447,43.3509,43.3705,737239.0
2021-05-11 12:30:00,44.28,44.43,44.05,44.13,583948.0,43.3607,43.5076,43.1355,43.2138,583948.0
2021-05-11 13:00:00,44.13,44.4,44.03,44.39,539702.0,43.2138,43.4782,43.1159,43.4684,539702.0
2021-05-11 13:30:00,44.4,44.5,44.3,44.47,598614.0,43.4782,43.5761,43.3803,43.5468,598614.0
2021-05-11 14:00:00,44.47,44.59,44.15,44.37,689304.0,43.5468,43.6643,43.2334,43.4488,689304.0
2021-05-11 14:30:00,44.36,44.38,44.12,44.29,658758.0,43.439,43.4586,43.204,43.3705,658758.0
2021-05-11 15:00:00,44.29,44.47,44.14,44.4,630553.0,43.3705,43.5468,43.2236,43.4782,630553.0
2021-05-11 15:30:00,44.41,44.53,44.21,44.52,1395828.0,43.488,43.6055,43.2921,43.5957,1395828.0
2021-05-12 09:30:00,44.14,44.74,44.05,44.13,1234404.0,43.2236,43.8111,43.1355,43.2138,1234404.0
2021-05-12 10:00:00,44.13,44.3,43.84,43.85,914763.0,43.2138,43.3803,42.9298,42.9396,914763.0
2021-05-12 10:30:00,43.84,44.0,43.77,43.91,1296248.0,42.9298,43.0865,42.8613,42.9984,1296248.0
2021-05-12 11:00:00,43.91,44.0,43.78,43.82,612342.0,42.9984,43.0865,42.8711,42.9102,612342.0
2021-05-12 11:30:00,43.82,43.84,43.51,43.54,1021494.0,42.9102,42.9298,42.6067,42.6361,1021494.0
2021-05-12 12:00:00,43.53,43.56,43.29,43.52,650072.0,42.6263,42.6556,42.3912,42.6165,650072.0
2021-05-12 12:30:00,43.51,43.56,43.33,43.5,534400.0,42.6067,42.6556,42.4304,42.5969,534400.0
2021-05-12 13:00:00,43.49,43.69,43.46,43.58,386424.0,42.5871,42.7829,42.5577,42.6752,386424.0
2021-05-12 13:30:00,43.58,43.71,43.5,43.6,368120.0,42.6752,42.8025,42.5969,42.6948,368120.0
2021-05-12 14:00:00,43.6,43.7,43.44,43.46,506169.0,42.6948,42.7927,42.5381,42.5577,506169.0
2021-05-12 14:30:00,43.45,43.54,43.31,43.36,470254.0,42.5479,42.6361,42.4108,42.4598,470254.0
2021-05-12 15:00:00,43.36,43.4,42.96,43.02,843255.0,42.4598,42.499,42.0681,42.1269,843255.0
2021-05-12 15:30:00,43.03,43.15,42.93,43.04,1089065.0,42.1366,42.2542,42.0387,42.1464,1089065.0
2021-05-13 09:30:00,43.43,44.22,43.27,44.12,1576930.0,42.5283,43.3019,42.3717,43.204,1576930.0
2021-05-13 10:00:00,44.13,44.3,43.96,44.2,821756.0,43.2138,43.3803,43.0473,43.2824,821756.0
2021-05-13 10:30:00,44.21,44.25,43.91,44.06,461281.0,43.2921,43.3313,42.9984,43.1453,461281.0
2021-05-13 11:00:00,44.06,44.06,43.61,43.63,422314.0,43.1453,43.1453,42.7046,42.7242,422314.0
2021-05-13 11:30:00,43.63,43.75,43.3,43.32,633416.0,42.7242,42.8417,42.401,42.4206,633416.0
2021-05-13 12:00:00,43.34,43.69,43.32,43.63,558734.0,42.4402,42.7829,42.4206,42.7242,558734.0
2021-05-13 12:30:00,43.63,43.75,43.31,43.38,590463.0,42.7242,42.8417,42.4108,42.4794,590463.0
2021-05-13 13:00:00,43.38,43.64,43.19,43.27,931731.0,42.4794,42.734,42.2933,42.3717,931731.0
2021-05-13 13:30:00,43.26,43.35,42.94,43.22,705304.0,42.3619,42.45,42.0485,42.3227,705304.0
2021-05-13 14:00:00,43.21,43.72,43.21,43.71,454272.0,42.3129,42.8123,42.3129,42.8025,454272.0
2021-05-13 14:30:00,43.72,43.99,43.65,43.84,629618.0,42.8123,43.0767,42.7438,42.9298,629618.0
2021-05-13 15:00:00,43.84,44.1,43.81,44.05,638774.0,42.9298,43.1844,42.9005,43.1355,638774.0
2021-05-13 15:30:00,44.05,44.2,43.97,43.97,1083957.0,43.1355,43.2824,43.0571,43.0571,1083957.0
2021-05-14 09:30:00,44.95,45.62,44.81,45.52,1999279.0,44.0168,44.6729,43.8797,44.575,1999279.0
2021-05-14 10:00:00,45.53,45.85,45.4,45.77,1035114.0,44.5847,44.8981,44.4574,44.8198,1035114.0
2021-05-14 10:30:00,45.77,45.97,45.65,45.95,766628.0,44.8198,45.0156,44.7023,44.996,766628.0
2021-05-14 11:00:00,45.94,45.98,45.73,45.84,529605.0,44.9862,45.0254,44.7806,44.8883,529605.0
2021-05-14 11:30:00,45.83,46.2,45.81,46.11,846310.0,44.8785,45.2408,44.8589,45.1527,846310.0
2021-05-14 12:00:00,46.11,46.19,45.98,46.1,356827.0,45.1527,45.231,45.0254,45.1429,356827.0
2021-05-14 12:30:00,46.11,46.17,46.03,46.16,385985.0,45.1527,45.2115,45.0744,45.2017,385985.0
2021-05-14 13:00:00,46.16,46.3,46.08,46.29,488227.0,45.2017,45.3388,45.1233,45.329,488227.0
2021-05-14 13:30:00,46.28,46.32,46.15,46.26,356179.0,45.3192,45.3583,45.1919,45.2996,356179.0
2021-05-14 14:00:00,46.26,46.43,46.21,46.4,391957.0,45.2996,45.4661,45.2506,45.4367,391957.0
2021-05-14 14:30:00,46.4,46.44,46.3,46.34,388329.0,45.4367,45.4759,45.3388,45.3779,388329.0
2021-05-14 15:00:00,46.35,46.36,46.15,46.23,675751.0,45.3877,45.3975,45.1919,45.2702,675751.0
2021-05-14 15:30:00,46.22,46.38,46.1,46.3,1358426.0,45.2604,45.4171,45.1429,45.3388,1358426.0
2021-05-17 09:30:00,46.0,46.18,45.38,45.48,1724706.0,45.045,45.2212,44.4379,44.5358,1724706.0
2021-05-17 10:00:00,45.48,45.97,45.26,45.62,891180.0,44.5358,45.0156,44.3204,44.6729,891180.0
2021-05-17 10:30:00,45.62,46.19,45.55,46.04,746964.0,44.6729,45.231,44.6043,45.0842,746964.0
2021-05-17 11:00:00,46.04,46.22,45.91,46.12,667127.0,45.0842,45.2604,44.9569,45.1625,667127.0
2021-05-17 11:30:00,46.12,46.19,45.94,45.97,398586.0,45.1625,45.231,44.9862,45.0156,398586.0
2021-05-17 12:00:00,45.96,46.28,45.89,46.25,537164.0,45.0058,45.3192,44.9373,45.2898,537164.0
2021-05-17 12:30:00,46.25,46.37,46.16,46.23,393517.0,45.2898,45.4073,45.2017,45.2702,393517.0
2021-05-17 13:00:00,46.24,46.3,46.08,46.14,415323.0,45.28,45.3388,45.1233,45.1821,415323.0
2021-05-17 13:30:00,46.13,46.27,46.08,46.19,338867.0,45.1723,45.3094,45.1233,45.231,338867.0
2021-05-17 14:00:00,46.18,46.27,46.15,46.25,310213.0,45.2212,45.3094,45.1919,45.2898,310213.0
2021-05-17 14:30:00,46.25,46.5,46.25,46.47,501066.0,45.2898,45.5346,45.2898,45.5052,501066.0
2021-05-17 15:00:00,46.47,46.7,46.44,46.65,967534.0,45.5052,45.7305,45.4759,45.6815,967534.0
2021-05-17 15:30:00,46.66,46.83,46.59,46.75,1420179.0,45.6913,45.8578,45.6227,45.7794,1420179.0
2021-05-18 09:30:00,46.95,47.72,46.38,47.66,1745078.0,45.9753,46.7293,45.4171,46.6705,1745078.0
2021-05-18 10:00:00,47.66,47.8,47.38,47.63,1166335.0,46.6705,46.8076,46.3963,46.6411,1166335.0
2021-05-18 10:30:00,47.63,47.64,47.33,47.49,663734.0,46.6411,46.6509,46.3474,46.5041,663734.0
2021-05-18 11:00:00,47.48,47.58,47.29,47.51,576343.0,46.4943,46.5922,46.3082,46.5236,576343.0
2021-05-18 11:30:00,47.51,47.52,47.26,47.31,417200.0,46.5236,46.5334,46.2788,46.3278,417200.0
2021-05-18 12:00:00,47.31,47.35,47.12,47.25,485393.0,46.3278,46.367,46.1417,46.269,485393.0
2021-05-18 12:30:00,47.24,47.34,47.14,47.14,428031.0,46.2592,46.3572,46.1613,46.1613,428031.0
2021-05-18 13:00:00,47.14,47.27,47.13,47.23,358007.0,46.1613,46.2886,46.1515,46.2495,358007.0
2021-05-18 13:30:00,47.23,47.32,47.06,47.1,468741.0,46.2495,46.3376,46.083,46.1221,468741.0
2021-05-18 14:00:00,47.09,47.25,47.03,47.14,418958.0,46.1124,46.269,46.0536,46.1613,418958.0
2021-05-18 14:30:00,47.14,47.2,46.87,47.11,513152.0,46.1613,46.2201,45.8969,46.1319,513152.0
2021-05-18 15:00:00,47.12,47.12,46.86,47.02,611492.0,46.1417,46.1417,45.8871,46.0438,611492.0
2021-05-18 15:30:00,47.01,47.09,46.72,46.72,970391.0,46.034,46.1124,45.75,45.75,970391.0
2021-05-19 09:30:00,45.91,46.21,45.32,45.66,1545866.0,44.9569,45.2506,44.3791,44.712,1545866.0
2021-05-19 10:00:00,45.64,45.74,45.13,45.54,1178603.0,44.6925,44.7904,44.193,44.5945,1178603.0
2021-05-19 10:30:00,45.53,45.63,45.24,45.57,930247.0,44.5847,44.6827,44.3008,44.6239,930247.0
2021-05-19 11:00:00,45.57,45.84,45.35,45.83,841596.0,44.6239,44.8883,44.4085,44.8785,841596.0
2021-05-19 11:30:00,45.83,45.87,45.66,45.79,506395.0,44.8785,44.9177,44.712,44.8393,506395.0
2021-05-19 12:00:00,45.8,46.0,45.72,45.93,373703.0,44.8491,45.045,44.7708,44.9764,373703.0
2021-05-19 12:30:00,45.94,46.06,45.85,45.99,402893.0,44.9862,45.1037,44.8981,45.0352,402893.0
2021-05-19 13:00:00,46.0,46.16,45.97,46.01,364753.0,45.045,45.2017,45.0156,45.0548,364753.0
2021-05-19 13:30:00,46.02,46.19,45.93,46.14,345299.0,45.0646,45.231,44.9764,45.1821,345299.0
2021-05-19 14:00:00,46.15,46.3,45.66,46.1,614069.0,45.1919,45.3388,44.712,45.1429,614069.0
2021-05-19 14:30:00,46.11,46.16,45.69,45.71,653458.0,45.1527,45.2017,44.7414,44.761,653458.0
2021-05-19 15:00:00,45.7,46.02,45.57,45.99,710881.0,44.7512,45.0646,44.6239,45.0352,710881.0
2021-05-19 15:30:00,46.0,46.16,45.84,46.14,1037182.0,45.045,45.2017,44.8883,45.1821,1037182.0
2021-05-20 09:30:00,46.35,46.37,45.38,45.76,1189929.0,45.3877,45.4073,44.4379,44.81,1189929.0
2021-05-20 10:00:00,45.76,45.86,45.49,45.53,528149.0,44.81,44.9079,44.5456,44.5847,528149.0
2021-05-20 10:30:00,45.53,45.62,45.33,45.48,480371.0,44.5847,44.6729,44.3889,44.5358,480371.0
2021-05-20 11:00:00,45.48,45.56,45.43,45.48,437224.0,44.5358,44.6141,44.4868,44.5358,437224.0
2021-05-20 11:30:00,45.48,45.57,45.33,45.39,807451.0,44.5358,44.6239,44.3889,44.4477,807451.0
2021-05-20 12:00:00,45.39,45.41,45.2,45.2,694917.0,44.4477,44.4672,44.2616,44.2616,694917.0
2021-05-20 12:30:00,45.2,45.23,44.93,45.05,1031237.0,44.2616,44.291,43.9972,44.1147,1031237.0
2021-05-20 13:00:00,45.06,45.32,44.99,45.26,827464.0,44.1245,44.3791,44.056,44.3204,827464.0
2021-05-20 13:30:00,45.26,45.34,45.02,45.12,499210.0,44.3204,44.3987,44.0853,44.1833,499210.0
2021-05-20 14:00:00,45.12,45.15,44.91,45.11,1023289.0,44.1833,44.2126,43.9776,44.1735,1023289.0
2021-05-20 14:30:00,45.11,45.27,45.07,45.27,655000.0,44.1735,44.3301,44.1343,44.3301,655000.0
2021-05-20 15:00:00,45.27,45.44,45.22,45.4,848843.0,44.3301,44.4966,44.2812,44.4574,848843.0
2021-05-20 15:30:00,45.41,45.46,45.25,45.41,1437171.0,44.4672,44.5162,44.3106,44.4672,1437171.0
2021-05-21 09:30:00,45.7,46.0,45.54,45.84,1770760.0,44.7512,45.045,44.5945,44.8883,1770760.0
2021-05-21 10:00:00,45.84,45.95,45.68,45.74,684214.0,44.8883,44.996,44.7316,44.7904,684214.0
2021-05-21 10:30:00,45.74,45.91,45.66,45.88,804455.0,44.7904,44.9569,44.712,44.9275,804455.0
2021-05-21 11:00:00,45.88,45.89,45.69,45.7,611290.0,44.9275,44.9373,44.7414,44.7512,611290.0
2021-05-21 11:30:00,45.69,45.77,45.54,45.69,496235.0,44.7414,44.8198,44.5945,44.7414,496235.0
2021-05-21 12:00:00,45.7,45.75,45.61,45.73,222440.0,44.7512,44.8002,44.6631,44.7806,222440.0
2021-05-21 12:30:00,45.73,45.82,45.5,45.6,303802.0,44.7806,44.8687,44.5554,44.6533,303802.0
2021-05-21 13:00:00,45.6,45.67,45.56,45.59,232340.0,44.6533,44.7218,44.6141,44.6435,232340.0
2021-05-21 13:30:00,45.59,45.68,45.57,45.61,318785.0,44.6435,44.7316,44.6239,44.6631,318785.0
2021-05-21 14:00:00,45.62,45.71,45.57,45.59,345258.0,44.6729,44.761,44.6239,44.6435,345258.0
2021-05-21 14:30:00,45.59,45.67,45.51,45.65,280016.0,44.6435,44.7218,44.5652,44.7023,280016.0
2021-05-21 15:00:00,45.65,45.65,45.45,45.48,503602.0,44.7023,44.7023,44.5064,44.5358,503602.0
2021-05-21 15:30:00,45.48,45.49,45.11,45.22,1511898.0,44.5358,44.5456,44.1735,44.2812,1511898.0
2021-05-24 09:30:00,45.57,45.83,45.01,45.8,1421695.0,44.6239,44.8785,44.0755,44.8491,1421695.0
2021-05-24 10:00:00,45.8,46.25,45.79,46.0,1299802.0,44.8491,45.2898,44.8393,45.045,1299802.0
2021-05-24 10:30:00,45.99,46.21,45.93,46.03,441106.0,45.0352,45.2506,44.9764,45.0744,441106.0
2021-05-24 11:00:00,46.03,46.12,45.97,46.09,328814.0,45.0744,45.1625,45.0156,45.1331,328814.0
2021-05-24 11:30:00,46.09,46.11,45.97,45.98,240669.0,45.1331,45.1527,45.0156,45.0254,240669.0
2021-05-24 12:00:00,45.98,46.16,45.92,46.11,433020.0,45.0254,45.2017,44.9666,45.1527,433020.0
2021-05-24 12:30:00,46.12,46.15,46.01,46.04,366969.0,45.1625,45.1919,45.0548,45.0842,366969.0
2021-05-24 13:00:00,46.04,46.07,45.98,46.01,285977.0,45.0842,45.1135,45.0254,45.0548,285977.0
2021-05-24 13:30:00,46.01,46.13,46.0,46.07,321995.0,45.0548,45.1723,45.045,45.1135,321995.0
2021-05-24 14:00:00,46.07,46.1,46.02,46.09,219647.0,45.1135,45.1429,45.0646,45.1331,219647.0
2021-05-24 14:30:00,46.09,46.18,46.08,46.14,319459.0,45.1331,45.2212,45.1233,45.1821,319459.0
2021-05-24 15:00:00,46.15,46.25,46.12,46.24,376019.0,45.1919,45.2898,45.1625,45.28,376019.0
2021-05-24 15:30:00,46.24,46.29,46.17,46.18,973938.0,45.28,45.329,45.2115,45.2212,973938.0
2021-05-25 09:30:00,47.41,48.02,47.08,47.63,2999495.0,46.4257,47.023,46.1026,46.6411,2999495.0
2021-05-25 10:00:00,47.63,48.16,47.46,47.52,2376004.0,46.6411,47.1601,46.4747,46.5334,2376004.0
2021-05-25 10:30:00,47.52,47.64,47.38,47.52,873917.0,46.5334,46.6509,46.3963,46.5334,873917.0
2021-05-25 11:00:00,47.53,47.57,46.98,47.03,1005740.0,46.5432,46.5824,46.0046,46.0536,1005740.0
2021-05-25 11:30:00,47.02,47.22,46.95,47.14,646280.0,46.0438,46.2397,45.9753,46.1613,646280.0
2021-05-25 12:00:00,47.15,47.22,47.03,47.15,541049.0,46.1711,46.2397,46.0536,46.1711,541049.0
2021-05-25 12:30:00,47.15,47.22,46.98,47.0,322706.0,46.1711,46.2397,46.0046,46.0242,322706.0
2021-05-25 13:00:00,46.99,47.13,46.88,47.11,366722.0,46.0144,46.1515,45.9067,46.1319,366722.0
2021-05-25 13:30:00,47.1,47.27,47.09,47.21,405766.0,46.1221,46.2886,46.1124,46.2299,405766.0
2021-05-25 14:00:00,47.21,47.23,46.97,46.98,327262.0,46.2299,46.2495,45.9948,46.0046,327262.0
2021-05-25 14:30:00,46.97,47.01,46.74,46.75,416132.0,45.9948,46.034,45.7696,45.7794,416132.0
2021-05-25 15:00:00,46.75,46.8,46.5,46.65,786896.0,45.7794,45.8284,45.5346,45.6815,786896.0
2021-05-25 15:30:00,46.65,46.78,46.51,46.67,1203125.0,45.6815,45.8088,45.5444,45.7011,1203125.0
2021-05-26 09:30:00,47.05,47.57,46.81,47.23,1540026.0,46.0732,46.5824,45.8382,46.2495,1540026.0
2021-05-26 10:00:00,47.24,47.44,47.11,47.36,709136.0,46.2592,46.4551,46.1319,46.3768,709136.0
2021-05-26 10:30:00,47.36,47.37,47.05,47.21,534390.0,46.3768,46.3865,46.0732,46.2299,534390.0
2021-05-26 11:00:00,47.21,47.23,46.99,47.05,413141.0,46.2299,46.2495,46.0144,46.0732,413141.0
2021-05-26 11:30:00,47.05,47.12,46.99,47.06,258994.0,46.0732,46.1417,46.0144,46.083,258994.0
2021-05-26 12:00:00,47.06,47.18,47.04,47.15,365253.0,46.083,46.2005,46.0634,46.1711,365253.0
2021-05-26 12:30:00,47.15,47.21,47.12,47.21,364966.0,46.1711,46.2299,46.1417,46.2299,364966.0
2021-05-26 13:00:00,47.21,47.3,47.16,47.27,392049.0,46.2299,46.318,46.1809,46.2886,392049.0
2021-05-26 13:30:00,47.27,47.29,47.13,47.18,369668.0,46.2886,46.3082,46.1515,46.2005,369668.0
2021-05-26 14:00:00,47.19,47.36,47.18,47.23,449882.0,46.2103,46.3768,46.2005,46.2495,449882.0
2021-05-26 14:30:00,47.23,47.35,47.21,47.35,395745.0,46.2495,46.367,46.2299,46.367,395745.0
2021-05-26 15:00:00,47.34,47.49,47.28,47.49,553165.0,46.3572,46.5041,46.2984,46.5041,553165.0
2021-05-26 15:30:00,47.48,47.57,47.41,47.5,1344359.0,46.4943,46.5824,46.4257,46.5138,1344359.0
2021-05-27 09:30:00,48.0,48.2,47.38,47.66,1220216.0,47.0035,47.1993,46.3963,46.6705,1220216.0
2021-05-27 10:00:00,47.66,47.72,47.49,47.67,525374.0,46.6705,46.7293,46.5041,46.6803,525374.0
2021-05-27 10:30:00,47.68,47.69,47.32,47.44,429876.0,46.6901,46.6999,46.3376,46.4551,429876.0
2021-05-27 11:00:00,47.44,47.55,47.34,47.43,377230.0,46.4551,46.5628,46.3572,46.4453,377230.0
2021-05-27 11:30:00,47.43,47.46,47.35,47.36,361439.0,46.4453,46.4747,46.367,46.3768,361439.0
2021-05-27 12:00:00,47.36,47.39,47.32,47.34,258907.0,46.3768,46.4061,46.3376,46.3572,258907.0
2021-05-27 12:30:00,47.34,47.4,47.25,47.38,229213.0,46.3572,46.4159,46.269,46.3963,229213.0
2021-05-27 13:00:00,47.38,47.44,47.33,47.39,240292.0,46.3963,46.4551,46.3474,46.4061,240292.0
2021-05-27 13:30:00,47.38,47.51,47.29,47.5,256887.0,46.3963,46.5236,46.3082,46.5138,256887.0
2021-05-27 14:00:00,47.49,47.52,47.34,47.5,365855.0,46.5041,46.5334,46.3572,46.5138,365855.0
2021-05-27 14:30:00,47.5,47.59,47.45,47.57,345251.0,46.5138,46.602,46.4649,46.5824,345251.0
2021-05-27 15:00:00,47.57,47.76,47.52,47.75,458402.0,46.5824,46.7684,46.5334,46.7587,458402.0
2021-05-27 15:30:00,47.75,48.15,47.73,48.04,1685775.0,46.7587,47.1504,46.7391,47.0426,1685775.0
2021-05-28 09:30:00,48.05,48.06,47.45,47.93,1195095.0,47.0524,47.0622,46.4649,46.9349,1195095.0
2021-05-28 10:00:00,47.93,47.98,47.25,47.26,675150.0,46.9349,46.9839,46.269,46.2788,675150.0
2021-05-28 10:30:00,47.26,47.55,47.26,47.46,593967.0,46.2788,46.5628,46.2788,46.4747,593967.0
2021-05-28 11:00:00,47.47,47.66,47.37,47.37,391193.0,46.4845,46.6705,46.3865,46.3865,391193.0
2021-05-28 11:30:00,47.38,47.5,47.36,47.43,447996.0,46.3963,46.5138,46.3768,46.4453,447996.0
2021-05-28 12:00:00,47.42,47.54,47.38,47.52,363759.0,46.4355,46.553,46.3963,46.5334,363759.0
2021-05-28 12:30:00,47.53,47.77,47.53,47.67,546954.0,46.5432,46.7782,46.5432,46.6803,546954.0
2021-05-28 13:00:00,47.67,47.74,47.61,47.66,404151.0,46.6803,46.7489,46.6216,46.6705,404151.0
2021-05-28 13:30:00,47.67,47.84,47.65,47.76,306967.0,46.6803,46.8468,46.6607,46.7684,306967.0
2021-05-28 14:00:00,47.76,47.81,47.65,47.72,225124.0,46.7684,46.8174,46.6607,46.7293,225124.0
2021-05-28 14:30:00,47.71,47.78,47.69,47.7,294132.0,46.7195,46.788,46.6999,46.7097,294132.0
2021-05-28 15:00:00,47.7,47.74,47.53,47.61,352805.0,46.7097,46.7489,46.5432,46.6216,352805.0
2021-05-28 15:30:00,47.61,47.73,47.56,47.68,1012269.0,46.6216,46.7391,46.5726,46.6901,1012269.0
2021-06-01 09:30:00,48.13,48.52,47.82,48.21,1802325.0,47.1308,47.5127,46.8272,47.2091,1802325.0
2021-06-01 10:00:00,48.21,48.54,48.04,48.21,1031772.0,47.2091,47.5323,47.0426,47.2091,1031772.0
2021-06-01 10:30:00,48.2,48.29,47.8,47.94,1014718.0,47.1993,47.2874,46.8076,46.9447,1014718.0
2021-06-01 11:00:00,47.94,48.02,47.65,47.76,958736.0,46.9447,47.023,46.6607,46.7684,958736.0
2021-06-01 11:30:00,47.76,47.77,47.43,47.57,946714.0,46.7684,46.7782,46.4453,46.5824,946714.0
2021-06-01 12:00:00,47.57,47.64,47.45,47.59,493387.0,46.5824,46.6509,46.4649,46.602,493387.0
2021-06-01 12:30:00,47.59,47.68,47.53,47.66,385997.0,46.602,46.6901,46.5432,46.6705,385997.0
2021-06-01 13:00:00,47.65,47.66,47.45,47.5,423998.0,46.6607,46.6705,46.4649,46.5138,423998.0
2021-06-01 13:30:00,47.5,47.55,47.43,47.51,359337.0,46.5138,46.5628,46.4453,46.5236,359337.0
2021-06-01 14:00:00,47.5,47.6,47.47,47.59,311372.0,46.5138,46.6118,46.4845,46.602,311372.0
2021-06-01 14:30:00,47.59,47.75,47.58,47.73,516845.0,46.602,46.7587,46.5922,46.7391,516845.0
2021-06-01 15:00:00,47.73,47.87,47.72,47.83,734350.0,46.7391,46.8762,46.7293,46.837,734350.0
2021-06-01 15:30:00,47.84,47.87,47.69,47.7,1034495.0,46.8468,46.8762,46.6999,46.7097,1034495.0
2021-06-02 09:30:00,48.0,48.28,47.65,47.79,1594517.0,47.0035,47.2777,46.6607,46.7978,1594517.0
2021-06-02 10:00:00,47.79,47.91,47.67,47.72,658004.0,46.7978,46.9153,46.6803,46.7293,658004.0
2021-06-02 10:30:00,47.73,47.81,47.64,47.74,503175.0,46.7391,46.8174,46.6509,46.7489,503175.0
2021-06-02 11:00:00,47.74,47.94,47.69,47.91,471827.0,46.7489,46.9447,46.6999,46.9153,471827.0
2021-06-02 11:30:00,47.91,47.94,47.82,47.89,294251.0,46.9153,46.9447,46.8272,46.8957,294251.0
2021-06-02 12:00:00,47.89,47.96,47.81,47.94,310636.0,46.8957,46.9643,46.8174,46.9447,310636.0
2021-06-02 12:30:00,47.94,48.05,47.72,47.82,518829.0,46.9447,47.0524,46.7293,46.8272,518829.0
2021-06-02 13:00:00,47.83,47.93,47.48,47.53,737418.0,46.837,46.9349,46.4943,46.5432,737418.0
2021-06-02 13:30:00,47.53,47.61,47.41,47.56,469843.0,46.5432,46.6216,46.4257,46.5726,469843.0
2021-06-02 14:00:00,47.56,47.74,47.5,47.69,457236.0,46.5726,46.7489,46.5138,46.6999,457236.0
2021-06-02 14:30:00,47.69,47.74,47.61,47.66,286936.0,46.6999,46.7489,46.6216,46.6705,286936.0
2021-06-02 15:00:00,47.66,47.74,47.61,47.65,289025.0,46.6705,46.7489,46.6216,46.6607,289025.0
2021-06-02 15:30:00,47.64,47.83,47.62,47.76,798383.0,46.6509,46.837,46.6314,46.7684,798383.0
2021-06-03 09:30:00,47.35,47.38,46.31,46.52,1918655.0,46.367,46.3963,45.3486,45.5542,1918655.0
2021-06-03 10:00:00,46.5,46.67,46.33,46.5,927590.0,45.5346,45.7011,45.3681,45.5346,927590.0
2021-06-03 10:30:00,46.5,46.59,46.36,46.42,671077.0,45.5346,45.6227,45.3975,45.4563,671077.0
2021-06-03 11:00:00,46.43,46.57,46.32,46.49,709198.0,45.4661,45.6032,45.3583,45.5248,709198.0
2021-06-03 11:30:00,46.48,46.61,46.41,46.58,637868.0,45.515,45.6423,45.4465,45.6129,637868.0
2021-06-03 12:00:00,46.59,46.72,46.56,46.7,555914.0,45.6227,45.75,45.5934,45.7305,555914.0
2021-06-03 12:30:00,46.7,46.74,46.5,46.54,345265.0,45.7305,45.7696,45.5346,45.5738,345265.0
2021-06-03 13:00:00,46.54,46.58,46.43,46.48,353117.0,45.5738,45.6129,45.4661,45.515,353117.0
2021-06-03 13:30:00,46.48,46.56,46.42,46.5,338741.0,45.515,45.5934,45.4563,45.5346,338741.0
2021-06-03 14:00:00,46.51,46.52,46.21,46.26,443201.0,45.5444,45.5542,45.2506,45.2996,443201.0
2021-06-03 14:30:00,46.26,46.34,46.15,46.19,531785.0,45.2996,45.3779,45.1919,45.231,531785.0
2021-06-03 15:00:00,46.18,46.25,46.13,46.17,426225.0,45.2212,45.2898,45.1723,45.2115,426225.0
2021-06-03 15:30:00,46.18,46.26,46.07,46.12,1243426.0,45.2212,45.2996,45.1135,45.1625,1243426.0
2021-06-04 09:30:00,46.54,46.73,46.12,46.19,1264021.0,45.5738,45.7598,45.1625,45.231,1264021.0
2021-06-04 10:00:00,46.19,46.2,45.68,45.9,1133867.0,45.231,45.2408,44.7316,44.9471,1133867.0
2021-06-04 10:30:00,45.9,46.07,45.88,45.97,469792.0,44.9471,45.1135,44.9275,45.0156,469792.0
2021-06-04 11:00:00,45.96,46.06,45.9,45.92,360311.0,45.0058,45.1037,44.9471,44.9666,360311.0
2021-06-04 11:30:00,45.92,46.03,45.88,45.97,250787.0,44.9666,45.0744,44.9275,45.0156,250787.0
2021-06-04 12:00:00,45.98,46.04,45.94,46.02,259778.0,45.0254,45.0842,44.9862,45.0646,259778.0
2021-06-04 12:30:00,46.02,46.11,45.98,46.11,240066.0,45.0646,45.1527,45.0254,45.1527,240066.0
2021-06-04 13:00:00,46.1,46.17,45.99,46.01,310912.0,45.1429,45.2115,45.0352,45.0548,310912.0
2021-06-04 13:30:00,46.02,46.16,45.96,46.15,223771.0,45.0646,45.2017,45.0058,45.1919,223771.0
2021-06-04 14:00:00,46.15,46.16,46.03,46.09,218446.0,45.1919,45.2017,45.0744,45.1331,218446.0
2021-06-04 14:30:00,46.09,46.15,46.02,46.03,219949.0,45.1331,45.1919,45.0646,45.0744,219949.0
2021-06-04 15:00:00,46.03,46.06,45.91,46.05,320610.0,45.0744,45.1037,44.9569,45.0939,320610.0
2021-06-04 15:30:00,46.05,46.1,45.98,45.99,858749.0,45.0939,45.1429,45.0254,45.0352,858749.0
2021-06-07 09:30:00,45.99,46.38,45.98,46.09,774072.0,45.0352,45.4171,45.0254,45.1331,774072.0
2021-06-07 10:00:00,46.09,46.17,46.01,46.13,422229.0,45.1331,45.2115,45.0548,45.1723,422229.0
2021-06-07 10:30:00,46.13,46.21,45.99,46.09,438858.0,45.1723,45.2506,45.0352,45.1331,438858.0
2021-06-07 11:00:00,46.09,46.16,46.01,46.08,287111.0,45.1331,45.2017,45.0548,45.1233,287111.0
2021-06-07 11:30:00,46.07,46.11,45.95,46.02,280132.0,45.1135,45.1527,44.996,45.0646,280132.0
2021-06-07 12:00:00,46.02,46.03,45.96,45.97,233902.0,45.0646,45.0744,45.0058,45.0156,233902.0
2021-06-07 12:30:00,45.96,46.05,45.96,46.04,185874.0,45.0058,45.0939,45.0058,45.0842,185874.0
2021-06-07 13:00:00,46.04,46.05,45.95,45.99,238707.0,45.0842,45.0939,44.996,45.0352,238707.0
2021-06-07 13:30:00,45.99,46.01,45.91,45.91,271670.0,45.0352,45.0548,44.9569,44.9569,271670.0
2021-06-07 14:00:00,45.91,45.97,45.88,45.97,236403.0,44.9569,45.0156,44.9275,45.0156,236403.0
2021-06-07 14:30:00,45.97,46.0,45.93,45.94,210739.0,45.0156,45.045,44.9764,44.9862,210739.0
2021-06-07 15:00:00,45.95,46.06,45.94,46.01,328192.0,44.996,45.1037,44.9862,45.0548,328192.0
2021-06-07 15:30:00,46.01,46.13,45.93,46.08,766237.0,45.0548,45.1723,44.9764,45.1233,766237.0
2021-06-08 09:30:00,47.25,47.28,46.65,46.84,1835827.0,46.269,46.2984,45.6815,45.8675,1835827.0
2021-06-08 10:00:00,46.84,47.2,46.83,47.09,1073958.0,45.8675,46.2201,45.8578,46.1124,1073958.0
2021-06-08 10:30:00,47.09,47.12,46.77,46.77,699137.0,46.1124,46.1417,45.799,45.799,699137.0
2021-06-08 11:00:00,46.78,46.83,46.37,46.53,681603.0,45.8088,45.8578,45.4073,45.564,681603.0
2021-06-08 11:30:00,46.52,46.81,46.5,46.75,512600.0,45.5542,45.8382,45.5346,45.7794,512600.0
2021-06-08 12:00:00,46.75,46.87,46.73,46.83,336377.0,45.7794,45.8969,45.7598,45.8578,336377.0
2021-06-08 12:30:00,46.83,46.92,46.81,46.92,327757.0,45.8578,45.9459,45.8382,45.9459,327757.0
2021-06-08 13:00:00,46.91,47.07,46.89,46.98,441984.0,45.9361,46.0928,45.9165,46.0046,441984.0
2021-06-08 13:30:00,46.98,47.2,46.96,47.19,504492.0,46.0046,46.2201,45.9851,46.2103,504492.0
2021-06-08 14:00:00,47.2,47.38,47.16,47.36,541565.0,46.2201,46.3963,46.1809,46.3768,541565.0
2021-06-08 14:30:00,47.35,47.37,47.24,47.34,312326.0,46.367,46.3865,46.2592,46.3572,312326.0
2021-06-08 15:00:00,47.34,47.35,47.13,47.18,419819.0,46.3572,46.367,46.1515,46.2005,419819.0
2021-06-08 15:30:00,47.18,47.24,47.02,47.04,931414.0,46.2005,46.2592,46.0438,46.0634,931414.0
2021-06-09 09:30:00,47.35,47.4,46.72,46.83,1066762.0,46.367,46.4159,45.75,45.8578,1066762.0
2021-06-09 10:00:00,46.85,47.27,46.84,47.21,749564.0,45.8773,46.2886,45.8675,46.2299,749564.0
2021-06-09 10:30:00,47.21,47.26,46.99,47.04,462426.0,46.2299,46.2788,46.0144,46.0634,462426.0
2021-06-09 11:00:00,47.04,47.13,46.95,46.98,277808.0,46.0634,46.1515,45.9753,46.0046,277808.0
2021-06-09 11:30:00,46.97,47.0,46.83,46.89,307847.0,45.9948,46.0242,45.8578,45.9165,307847.0
2021-06-09 12:00:00,46.88,46.96,46.86,46.96,212307.0,45.9067,45.9851,45.8871,45.9851,212307.0
2021-06-09 12:30:00,46.96,46.99,46.92,46.96,161507.0,45.9851,46.0144,45.9459,45.9851,161507.0
2021-06-09 13:00:00,46.96,46.98,46.92,46.93,198442.0,45.9851,46.0046,45.9459,45.9557,198442.0
2021-06-09 13:30:00,46.92,46.93,46.77,46.82,280668.0,45.9459,45.9557,45.799,45.848,280668.0
2021-06-09 14:00:00,46.82,46.84,46.65,46.7,242369.0,45.848,45.8675,45.6815,45.7305,242369.0
2021-06-09 14:30:00,46.7,46.72,46.61,46.71,278060.0,45.7305,45.75,45.6423,45.7402,278060.0
2021-06-09 15:00:00,46.7,46.72,46.53,46.54,324270.0,45.7305,45.75,45.564,45.5738,324270.0
2021-06-09 15:30:00,46.53,46.6,46.48,46.53,747477.0,45.564,45.6325,45.515,45.564,747477.0
2021-06-10 09:30:00,47.2,47.44,46.82,46.83,1465965.0,46.2201,46.4551,45.848,45.8578,1465965.0
2021-06-10 10:00:00,46.82,46.93,46.53,46.62,668434.0,45.848,45.9557,45.564,45.6521,668434.0
2021-06-10 10:30:00,46.62,46.67,46.01,46.29,1106489.0,45.6521,45.7011,45.0548,45.329,1106489.0
2021-06-10 11:00:00,46.28,46.4,46.17,46.22,522947.0,45.3192,45.4367,45.2115,45.2604,522947.0
2021-06-10 11:30:00,46.22,46.24,46.07,46.19,473170.0,45.2604,45.28,45.1135,45.231,473170.0
2021-06-10 12:00:00,46.2,46.23,45.99,46.2,596353.0,45.2408,45.2702,45.0352,45.2408,596353.0
2021-06-10 12:30:00,46.2,46.34,46.18,46.33,276098.0,45.2408,45.3779,45.2212,45.3681,276098.0
2021-06-10 13:00:00,46.34,46.61,46.33,46.55,616754.0,45.3779,45.6423,45.3681,45.5836,616754.0
2021-06-10 13:30:00,46.56,46.57,46.33,46.4,370598.0,45.5934,45.6032,45.3681,45.4367,370598.0
2021-06-10 14:00:00,46.4,46.56,46.36,46.41,391531.0,45.4367,45.5934,45.3975,45.4465,391531.0
2021-06-10 14:30:00,46.42,46.49,46.39,46.45,213332.0,45.4563,45.5248,45.4269,45.4856,213332.0
2021-06-10 15:00:00,46.45,46.45,46.28,46.29,283380.0,45.4856,45.4856,45.3192,45.329,283380.0
2021-06-10 15:30:00,46.29,46.36,46.26,46.29,762241.0,45.329,45.3975,45.2996,45.329,762241.0
2021-06-11 09:30:00,46.14,46.63,46.0,46.58,906642.0,45.1821,45.6619,45.045,45.6129,906642.0
2021-06-11 10:00:00,46.58,46.61,46.2,46.34,417119.0,45.6129,45.6423,45.2408,45.3779,417119.0
2021-06-11 10:30:00,46.34,46.58,46.29,46.46,348811.0,45.3779,45.6129,45.329,45.4954,348811.0
2021-06-11 11:00:00,46.47,46.5,46.24,46.33,320541.0,45.5052,45.5346,45.28,45.3681,320541.0
2021-06-11 11:30:00,46.33,46.43,46.3,46.43,220661.0,45.3681,45.4661,45.3388,45.4661,220661.0
2021-06-11 12:00:00,46.42,46.48,46.33,46.34,196589.0,45.4563,45.515,45.3681,45.3779,196589.0
2021-06-11 12:30:00,46.34,46.48,46.3,46.46,187420.0,45.3779,45.515,45.3388,45.4954,187420.0
2021-06-11 13:00:00,46.47,46.54,46.41,46.52,281391.0,45.5052,45.5738,45.4465,45.5542,281391.0
2021-06-11 13:30:00,46.52,46.55,46.46,46.47,191724.0,45.5542,45.5836,45.4954,45.5052,191724.0
2021-06-11 14:00:00,46.46,46.49,46.42,46.44,341869.0,45.4954,45.5248,45.4563,45.4759,341869.0
2021-06-11 14:30:00,46.44,46.48,46.39,46.48,220123.0,45.4759,45.515,45.4269,45.515,220123.0
2021-06-11 15:00:00,46.47,46.54,46.46,46.47,277374.0,45.5052,45.5738,45.4954,45.5052,277374.0
2021-06-11 15:30:00,46.48,46.63,46.44,46.5,1094802.0,45.515,45.6619,45.4759,45.5346,1094802.0
2021-06-14 09:30:00,46.33,46.79,46.1,46.25,985471.0,45.3681,45.8186,45.1429,45.2898,985471.0
2021-06-14 10:00:00,46.27,46.3,46.08,46.12,438881.0,45.3094,45.3388,45.1233,45.1625,438881.0
2021-06-14 10:30:00,46.12,46.25,46.03,46.04,501151.0,45.1625,45.2898,45.0744,45.0842,501151.0
2021-06-14 11:00:00,46.04,46.09,45.95,46.03,362887.0,45.0842,45.1331,44.996,45.0744,362887.0
2021-06-14 11:30:00,46.02,46.05,45.93,46.02,260042.0,45.0646,45.0939,44.9764,45.0646,260042.0
2021-06-14 12:00:00,46.02,46.15,45.99,46.05,307572.0,45.0646,45.1919,45.0352,45.0939,307572.0
2021-06-14 12:30:00,46.05,46.09,45.94,45.97,262047.0,45.0939,45.1331,44.9862,45.0156,262047.0
2021-06-14 13:00:00,45.96,45.98,45.9,45.93,150224.0,45.0058,45.0254,44.9471,44.9764,150224.0
2021-06-14 13:30:00,45.93,45.95,45.77,45.78,281041.0,44.9764,44.996,44.8198,44.8296,281041.0
2021-06-14 14:00:00,45.78,45.86,45.76,45.83,231690.0,44.8296,44.9079,44.81,44.8785,231690.0
2021-06-14 14:30:00,45.83,45.85,45.77,45.83,235882.0,44.8785,44.8981,44.8198,44.8785,235882.0
2021-06-14 15:00:00,45.82,45.86,45.73,45.75,359702.0,44.8687,44.9079,44.7806,44.8002,359702.0
2021-06-14 15:30:00,45.75,45.97,45.72,45.92,1267342.0,44.8002,45.0156,44.7708,44.9666,1267342.0
2021-06-15 09:30:00,45.91,46.28,45.49,45.73,1356535.0,44.9569,45.3192,44.5456,44.7806,1356535.0
2021-06-15 10:00:00,45.73,45.88,45.51,45.53,441650.0,44.7806,44.9275,44.5652,44.5847,441650.0
2021-06-15 10:30:00,45.53,45.62,45.45,45.55,387925.0,44.5847,44.6729,44.5064,44.6043,387925.0
2021-06-15 11:00:00,45.55,45.62,45.48,45.53,267091.0,44.6043,44.6729,44.5358,44.5847,267091.0
2021-06-15 11:30:00,45.52,45.52,45.31,45.35,416790.0,44.575,44.575,44.3693,44.4085,416790.0
2021-06-15 12:00:00,45.35,45.52,45.32,45.52,339579.0,44.4085,44.575,44.3791,44.575,339579.0
2021-06-15 12:30:00,45.52,45.56,45.39,45.48,250233.0,44.575,44.6141,44.4477,44.5358,250233.0
2021-06-15 13:00:00,45.48,45.59,45.44,45.55,232254.0,44.5358,44.6435,44.4966,44.6043,232254.0
2021-06-15 13:30:00,45.54,45.67,45.49,45.64,268903.0,44.5945,44.7218,44.5456,44.6925,268903.0
2021-06-15 14:00:00,45.64,45.69,45.51,45.56,257014.0,44.6925,44.7414,44.5652,44.6141,257014.0
2021-06-15 14:30:00,45.55,45.57,45.46,45.51,310388.0,44.6043,44.6239,44.5162,44.5652,310388.0
2021-06-15 15:00:00,45.5,45.58,45.4,45.44,423137.0,44.5554,44.6337,44.4574,44.4966,423137.0
2021-06-15 15:30:00,45.42,45.55,45.35,45.54,1131279.0,44.477,44.6043,44.4085,44.5945,1131279.0
2021-06-16 09:30:00,45.57,45.92,45.27,45.42,765038.0,44.6239,44.9666,44.3301,44.477,765038.0
2021-06-16 10:00:00,45.41,45.49,45.33,45.38,401875.0,44.4672,44.5456,44.3889,44.4379,401875.0
2021-06-16 10:30:00,45.38,45.59,45.35,45.57,315716.0,44.4379,44.6435,44.4085,44.6239,315716.0
2021-06-16 11:00:00,45.58,45.71,45.51,45.68,304781.0,44.6337,44.761,44.5652,44.7316,304781.0
2021-06-16 11:30:00,45.68,45.99,45.67,45.86,445505.0,44.7316,45.0352,44.7218,44.9079,445505.0
2021-06-16 12:00:00,45.86,45.94,45.56,45.61,359907.0,44.9079,44.9862,44.6141,44.6631,359907.0
2021-06-16 12:30:00,45.59,45.6,45.45,45.55,209779.0,44.6435,44.6533,44.5064,44.6043,209779.0
2021-06-16 13:00:00,45.55,45.55,45.37,45.38,200997.0,44.6043,44.6043,44.4281,44.4379,200997.0
2021-06-16 13:30:00,45.38,45.55,45.37,45.51,201952.0,44.4379,44.6043,44.4281,44.5652,201952.0
2021-06-16 14:00:00,45.5,45.73,45.13,45.57,792498.0,44.5554,44.7806,44.193,44.6239,792498.0
2021-06-16 14:30:00,45.56,45.61,45.28,45.42,607354.0,44.6141,44.6631,44.3399,44.477,607354.0
2021-06-16 15:00:00,45.41,45.76,45.34,45.63,501519.0,44.4672,44.81,44.3987,44.6827,501519.0
2021-06-16 15:30:00,45.63,45.76,45.52,45.52,801812.0,44.6827,44.81,44.575,44.575,801812.0
2021-06-17 09:30:00,45.53,46.05,45.53,45.72,997534.0,44.5847,45.0939,44.5847,44.7708,997534.0
2021-06-17 10:00:00,45.72,45.79,45.21,45.26,727726.0,44.7708,44.8393,44.2714,44.3204,727726.0
2021-06-17 10:30:00,45.26,45.42,45.17,45.21,444602.0,44.3204,44.477,44.2322,44.2714,444602.0
2021-06-17 11:00:00,45.21,45.24,44.97,45.02,644921.0,44.2714,44.3008,44.0364,44.0853,644921.0
2021-06-17 11:30:00,45.02,45.08,44.62,44.64,601761.0,44.0853,44.1441,43.6936,43.7132,601761.0
2021-06-17 12:00:00,44.62,44.75,44.27,44.27,655979.0,43.6936,43.8209,43.3509,43.3509,655979.0
2021-06-17 12:30:00,44.28,44.84,44.25,44.77,588268.0,43.3607,43.9091,43.3313,43.8405,588268.0
2021-06-17 13:00:00,44.77,44.9,44.75,44.89,503472.0,43.8405,43.9678,43.8209,43.958,503472.0
2021-06-17 13:30:00,44.88,45.05,44.82,44.93,318326.0,43.9482,44.1147,43.8895,43.9972,318326.0
2021-06-17 14:00:00,44.93,44.95,44.73,44.74,328278.0,43.9972,44.0168,43.8014,43.8111,328278.0
2021-06-17 14:30:00,44.75,44.76,44.63,44.73,411094.0,43.8209,43.8307,43.7034,43.8014,411094.0
2021-06-17 15:00:00,44.72,44.88,44.64,44.79,302913.0,43.7916,43.9482,43.7132,43.8601,302913.0
2021-06-17 15:30:00,44.79,44.85,44.55,44.57,1268261.0,43.8601,43.9189,43.6251,43.6447,1268261.0
2021-06-18 09:30:00,44.44,44.89,43.95,44.53,2682186.0,43.5174,43.958,43.0375,43.6055,2682186.0
2021-06-18 10:00:00,44.53,44.7,44.39,44.57,757538.0,43.6055,43.772,43.4684,43.6447,757538.0
2021-06-18 10:30:00,44.57,44.8,44.4,44.71,495100.0,43.6447,43.8699,43.4782,43.7818,495100.0
2021-06-18 11:00:00,44.7,45.14,44.61,44.96,1081645.0,43.772,44.2028,43.6838,44.0266,1081645.0
2021-06-18 11:30:00,44.97,45.34,44.93,45.29,882792.0,44.0364,44.3987,43.9972,44.3497,882792.0
2021-06-18 12:00:00,45.29,45.38,45.15,45.31,625390.0,44.3497,44.4379,44.2126,44.3693,625390.0
2021-06-18 12:30:00,45.3,45.31,45.03,45.05,374864.0,44.3595,44.3693,44.0951,44.1147,374864.0
2021-06-18 13:00:00,45.05,45.24,45.03,45.16,181645.0,44.1147,44.3008,44.0951,44.2224,181645.0
2021-06-18 13:30:00,45.16,45.36,45.15,45.22,414250.0,44.2224,44.4183,44.2126,44.2812,414250.0
2021-06-18 14:00:00,45.21,45.33,45.18,45.27,269692.0,44.2714,44.3889,44.242,44.3301,269692.0
2021-06-18 14:30:00,45.27,45.28,44.97,45.03,405289.0,44.3301,44.3399,44.0364,44.0951,405289.0
2021-06-18 15:00:00,45.02,45.27,44.98,45.2,457826.0,44.0853,44.3301,44.0462,44.2616,457826.0
2021-06-18 15:30:00,45.2,45.32,44.96,44.96,1883084.0,44.2616,44.3791,44.0266,44.0266,1883084.0
2021-06-21 09:30:00,45.04,45.39,44.82,45.32,1365331.0,44.1049,44.4477,43.8895,44.3791,1365331.0
2021-06-21 10:00:00,45.32,45.53,45.18,45.48,765543.0,44.3791,44.5847,44.242,44.5358,765543.0
2021-06-21 10:30:00,45.48,45.7,45.46,45.48,573714.0,44.5358,44.7512,44.5162,44.5358,573714.0
2021-06-21 11:00:00,45.48,45.53,45.31,45.46,480574.0,44.5358,44.5847,44.3693,44.5162,480574.0
2021-06-21 11:30:00,45.46,45.52,45.31,45.32,477529.0,44.5162,44.575,44.3693,44.3791,477529.0
2021-06-21 12:00:00,45.32,45.43,45.25,45.39,240418.0,44.3791,44.4868,44.3106,44.4477,240418.0
2021-06-21 12:30:00,45.39,45.39,45.23,45.26,315756.0,44.4477,44.4477,44.291,44.3204,315756.0
2021-06-21 13:00:00,45.25,45.39,45.21,45.38,389876.0,44.3106,44.4477,44.2714,44.4379,389876.0
2021-06-21 13:30:00,45.38,45.55,45.38,45.48,465398.0,44.4379,44.6043,44.4379,44.5358,465398.0
2021-06-21 14:00:00,45.49,45.6,45.47,45.55,303022.0,44.5456,44.6533,44.526,44.6043,303022.0
2021-06-21 14:30:00,45.54,45.66,45.52,45.66,443876.0,44.5945,44.712,44.575,44.712,443876.0
2021-06-21 15:00:00,45.66,45.78,45.56,45.64,624631.0,44.712,44.8296,44.6141,44.6925,624631.0
2021-06-21 15:30:00,45.64,45.78,45.59,45.77,1321077.0,44.6925,44.8296,44.6435,44.8198,1321077.0
2021-06-22 09:30:00,45.75,45.79,45.11,45.23,1120856.0,44.8002,44.8393,44.1735,44.291,1120856.0
2021-06-22 10:00:00,45.22,45.37,45.02,45.05,849393.0,44.2812,44.4281,44.0853,44.1147,849393.0
2021-06-22 10:30:00,45.05,45.14,44.87,45.09,557373.0,44.1147,44.2028,43.9384,44.1539,557373.0
2021-06-22 11:00:00,45.1,45.37,45.05,45.33,559065.0,44.1637,44.4281,44.1147,44.3889,559065.0
2021-06-22 11:30:00,45.33,45.36,45.22,45.24,357146.0,44.3889,44.4183,44.2812,44.3008,357146.0
2021-06-22 12:00:00,45.24,45.37,45.23,45.33,232194.0,44.3008,44.4281,44.291,44.3889,232194.0
2021-06-22 12:30:00,45.33,45.37,45.25,45.27,272000.0,44.3889,44.4281,44.3106,44.3301,272000.0
2021-06-22 13:00:00,45.27,45.35,45.2,45.28,256421.0,44.3301,44.4085,44.2616,44.3399,256421.0
2021-06-22 13:30:00,45.28,45.32,45.22,45.3,260963.0,44.3399,44.3791,44.2812,44.3595,260963.0
2021-06-22 14:00:00,45.3,45.36,45.22,45.3,329916.0,44.3595,44.4183,44.2812,44.3595,329916.0
2021-06-22 14:30:00,45.3,45.4,45.28,45.34,222811.0,44.3595,44.4574,44.3399,44.3987,222811.0
2021-06-22 15:00:00,45.33,45.59,45.33,45.58,444141.0,44.3889,44.6435,44.3889,44.6337,444141.0
2021-06-22 15:30:00,45.57,45.64,45.36,45.37,1171301.0,44.6239,44.6925,44.4183,44.4281,1171301.0
2021-06-23 09:30:00,45.36,45.62,45.09,45.13,948806.0,44.4183,44.6729,44.1539,44.193,948806.0
2021-06-23 10:00:00,45.13,45.3,45.01,45.22,744739.0,44.193,44.3595,44.0755,44.2812,744739.0
2021-06-23 10:30:00,45.21,45.32,45.13,45.28,567515.0,44.2714,44.3791,44.193,44.3399,567515.0
2021-06-23 11:00:00,45.29,45.3,45.16,45.29,385229.0,44.3497,44.3595,44.2224,44.3497,385229.0
2021-06-23 11:30:00,45.29,45.31,45.17,45.17,352286.0,44.3497,44.3693,44.2322,44.2322,352286.0
2021-06-23 12:00:00,45.18,45.22,45.12,45.18,385417.0,44.242,44.2812,44.1833,44.242,385417.0
2021-06-23 12:30:00,45.18,45.23,45.09,45.23,454098.0,44.242,44.291,44.1539,44.291,454098.0
2021-06-23 13:00:00,45.23,45.27,45.13,45.16,372790.0,44.291,44.3301,44.193,44.2224,372790.0
2021-06-23 13:30:00,45.15,45.32,45.14,45.29,259219.0,44.2126,44.3791,44.2028,44.3497,259219.0
2021-06-23 14:00:00,45.28,45.39,45.27,45.34,292644.0,44.3399,44.4477,44.3301,44.3987,292644.0
2021-06-23 14:30:00,45.34,45.41,45.31,45.37,230644.0,44.3987,44.4672,44.3693,44.4281,230644.0
2021-06-23 15:00:00,45.37,45.4,45.32,45.39,236338.0,44.4281,44.4574,44.3791,44.4477,236338.0
2021-06-23 15:30:00,45.38,45.4,45.22,45.28,519100.0,44.4379,44.4574,44.2812,44.3399,519100.0
2021-06-24 09:30:00,45.57,45.64,44.84,44.86,1738677.0,44.6239,44.6925,43.9091,43.9287,1738677.0
2021-06-24 10:00:00,44.87,44.93,44.59,44.74,1114381.0,43.9384,43.9972,43.6643,43.8111,1114381.0
2021-06-24 10:30:00,44.74,44.91,44.66,44.87,606653.0,43.8111,43.9776,43.7328,43.9384,606653.0
2021-06-24 11:00:00,44.88,44.89,44.7,44.76,399819.0,43.9482,43.958,43.772,43.8307,399819.0
2021-06-24 11:30:00,44.75,44.82,44.7,44.81,485769.0,43.8209,43.8895,43.772,43.8797,485769.0
2021-06-24 12:00:00,44.82,44.98,44.8,44.97,562921.0,43.8895,44.0462,43.8699,44.0364,562921.0
2021-06-24 12:30:00,44.98,45.1,44.95,44.99,438593.0,44.0462,44.1637,44.0168,44.056,438593.0
2021-06-24 13:00:00,45.0,45.02,44.89,44.92,275947.0,44.0657,44.0853,43.958,43.9874,275947.0
2021-06-24 13:30:00,44.93,45.0,44.88,44.99,313985.0,43.9972,44.0657,43.9482,44.056,313985.0
2021-06-24 14:00:00,44.98,45.06,44.98,45.06,315293.0,44.0462,44.1245,44.0462,44.1245,315293.0
2021-06-24 14:30:00,45.07,45.08,45.01,45.03,215249.0,44.1343,44.1441,44.0755,44.0951,215249.0
2021-06-24 15:00:00,45.03,45.08,44.97,45.01,293601.0,44.0951,44.1441,44.0364,44.0755,293601.0
2021-06-24 15:30:00,45.01,45.05,44.91,44.91,895727.0,44.0755,44.1147,43.9776,43.9776,895727.0
2021-06-25 09:30:00,44.93,44.99,44.48,44.52,1410166.0,43.9972,44.056,43.5565,43.5957,1410166.0
2021-06-25 10:00:00,44.52,44.63,44.34,44.51,993496.0,43.5957,43.7034,43.4195,43.5859,993496.0
2021-06-25 10:30:00,44.52,44.55,44.31,44.42,650388.0,43.5957,43.6251,43.3901,43.4978,650388.0
2021-06-25 11:00:00,44.42,44.46,44.35,44.36,697917.0,43.4978,43.537,43.4292,43.439,697917.0
2021-06-25 11:30:00,44.35,44.47,44.3,44.39,543236.0,43.4292,43.5468,43.3803,43.4684,543236.0
2021-06-25 12:00:00,44.39,44.52,44.38,44.41,299485.0,43.4684,43.5957,43.4586,43.488,299485.0
2021-06-25 12:30:00,44.41,44.63,44.4,44.6,782166.0,43.488,43.7034,43.4782,43.6741,782166.0
2021-06-25 13:00:00,44.6,44.67,44.49,44.55,510327.0,43.6741,43.7426,43.5663,43.6251,510327.0
2021-06-25 13:30:00,44.55,44.57,44.44,44.55,253383.0,43.6251,43.6447,43.5174,43.6251,253383.0
2021-06-25 14:00:00,44.55,44.56,44.5,44.55,284569.0,43.6251,43.6349,43.5761,43.6251,284569.0
2021-06-25 14:30:00,44.55,44.59,44.44,44.48,331616.0,43.6251,43.6643,43.5174,43.5565,331616.0
2021-06-25 15:00:00,44.48,44.58,44.46,44.5,420795.0,43.5565,43.6545,43.537,43.5761,420795.0
2021-06-25 15:30:00,44.5,44.51,44.26,44.43,2124330.0,43.5761,43.5859,43.3411,43.5076,2124330.0
2021-06-28 09:30:00,44.1,44.1,42.91,43.05,3134054.0,43.1844,43.1844,42.0191,42.1562,3134054.0
2021-06-28 10:00:00,43.03,43.04,42.65,42.86,1937984.0,42.1366,42.1464,41.7645,41.9702,1937984.0
2021-06-28 10:30:00,42.86,42.88,42.61,42.88,1324112.0,41.9702,41.9898,41.7254,41.9898,1324112.0
2021-06-28 11:00:00,42.89,42.97,42.72,42.82,828208.0,41.9996,42.0779,41.8331,41.931,828208.0
2021-06-28 11:30:00,42.82,42.83,42.58,42.63,1036467.0,41.931,41.9408,41.696,41.745,1036467.0
2021-06-28 12:00:00,42.63,42.81,42.59,42.77,965296.0,41.745,41.9212,41.7058,41.882,965296.0
2021-06-28 12:30:00,42.77,42.96,42.75,42.89,625787.0,41.882,42.0681,41.8625,41.9996,625787.0
2021-06-28 13:00:00,42.88,42.9,42.62,42.68,748445.0,41.9898,42.0093,41.7352,41.7939,748445.0
2021-06-28 13:30:00,42.67,43.03,42.66,42.98,661845.0,41.7841,42.1366,41.7743,42.0877,661845.0
2021-06-28 14:00:00,42.98,43.09,42.95,43.08,518839.0,42.0877,42.1954,42.0583,42.1856,518839.0
2021-06-28 14:30:00,43.08,43.16,43.05,43.12,499041.0,42.1856,42.2639,42.1562,42.2248,499041.0
2021-06-28 15:00:00,43.12,43.19,43.02,43.11,591235.0,42.2248,42.2933,42.1269,42.215,591235.0
2021-06-28 15:30:00,43.11,43.19,43.01,43.12,1610023.0,42.215,42.2933,42.1171,42.2248,1610023.0
2021-06-29 09:30:00,43.07,43.35,42.85,43.22,1459442.0,42.1758,42.45,41.9604,42.3227,1459442.0
2021-06-29 10:00:00,43.22,43.48,43.02,43.16,1022893.0,42.3227,42.5773,42.1269,42.2639,1022893.0
2021-06-29 10:30:00,43.17,43.34,43.11,43.26,604727.0,42.2737,42.4402,42.215,42.3619,604727.0
2021-06-29 11:00:00,43.26,43.42,43.2,43.36,625022.0,42.3619,42.5186,42.3031,42.4598,625022.0
2021-06-29 11:30:00,43.36,43.38,43.17,43.26,461109.0,42.4598,42.4794,42.2737,42.3619,461109.0
2021-06-29 12:00:00,43.25,43.36,43.16,43.17,390876.0,42.3521,42.4598,42.2639,42.2737,390876.0
2021-06-29 12:30:00,43.16,43.22,43.11,43.13,264098.0,42.2639,42.3227,42.215,42.2346,264098.0
2021-06-29 13:00:00,43.14,43.21,43.07,43.16,436234.0,42.2444,42.3129,42.1758,42.2639,436234.0
2021-06-29 13:30:00,43.16,43.2,43.09,43.16,240289.0,42.2639,42.3031,42.1954,42.2639,240289.0
2021-06-29 14:00:00,43.15,43.16,42.94,42.98,482596.0,42.2542,42.2639,42.0485,42.0877,482596.0
2021-06-29 14:30:00,42.98,42.99,42.86,42.93,408967.0,42.0877,42.0975,41.9702,42.0387,408967.0
2021-06-29 15:00:00,42.92,43.02,42.9,42.97,308628.0,42.0289,42.1269,42.0093,42.0779,308628.0
2021-06-29 15:30:00,42.97,42.97,42.81,42.88,858613.0,42.0779,42.0779,41.9212,41.9898,858613.0
2021-06-30 09:30:00,42.83,43.16,42.81,43.13,1103204.0,41.9408,42.2639,41.9212,42.2346,1103204.0
2021-06-30 10:00:00,43.12,43.48,43.12,43.46,1047807.0,42.2248,42.5773,42.2248,42.5577,1047807.0
2021-06-30 10:30:00,43.45,43.59,43.42,43.5,619522.0,42.5479,42.685,42.5186,42.5969,619522.0
2021-06-30 11:00:00,43.5,43.52,43.26,43.35,358856.0,42.5969,42.6165,42.3619,42.45,358856.0
2021-06-30 11:30:00,43.35,43.5,43.34,43.38,282344.0,42.45,42.5969,42.4402,42.4794,282344.0
2021-06-30 12:00:00,43.38,43.47,43.35,43.45,279289.0,42.4794,42.5675,42.45,42.5479,279289.0
2021-06-30 12:30:00,43.44,43.46,43.3,43.34,331503.0,42.5381,42.5577,42.401,42.4402,331503.0
2021-06-30 13:00:00,43.34,43.36,43.25,43.28,224003.0,42.4402,42.4598,42.3521,42.3815,224003.0
2021-06-30 13:30:00,43.28,43.29,43.17,43.22,169818.0,42.3815,42.3912,42.2737,42.3227,169818.0
2021-06-30 14:00:00,43.22,43.35,43.19,43.27,262842.0,42.3227,42.45,42.2933,42.3717,262842.0
2021-06-30 14:30:00,43.27,43.3,43.2,43.23,272439.0,42.3717,42.401,42.3031,42.3325,272439.0
2021-06-30 15:00:00,43.23,43.25,43.14,43.19,369021.0,42.3325,42.3521,42.2444,42.2933,369021.0
2021-06-30 15:30:00,43.2,43.29,43.12,43.26,1002747.0,42.3031,42.3912,42.2248,42.3619,1002747.0
2021-07-01 09:30:00,43.5,44.11,43.5,43.98,1307040.0,42.5969,43.1942,42.5969,43.0669,1307040.0
2021-07-01 10:00:00,43.98,44.42,43.91,44.27,1141778.0,43.0669,43.4978,42.9984,43.3509,1141778.0
2021-07-01 10:30:00,44.27,44.41,44.1,44.11,812461.0,43.3509,43.488,43.1844,43.1942,812461.0
2021-07-01 11:00:00,44.11,44.27,43.87,43.98,627912.0,43.1942,43.3509,42.9592,43.0669,627912.0
2021-07-01 11:30:00,43.97,44.13,43.94,43.98,370599.0,43.0571,43.2138,43.0278,43.0669,370599.0
2021-07-01 12:00:00,43.98,44.01,43.83,43.96,384526.0,43.0669,43.0963,42.92,43.0473,384526.0
2021-07-01 12:30:00,43.95,44.02,43.87,43.91,339223.0,43.0375,43.1061,42.9592,42.9984,339223.0
2021-07-01 13:00:00,43.91,43.93,43.83,43.91,305359.0,42.9984,43.018,42.92,42.9984,305359.0
2021-07-01 13:30:00,43.91,43.93,43.83,43.91,266240.0,42.9984,43.018,42.92,42.9984,266240.0
2021-07-01 14:00:00,43.91,43.98,43.77,43.97,355531.0,42.9984,43.0669,42.8613,43.0571,355531.0
2021-07-01 14:30:00,43.98,44.16,43.97,44.11,507576.0,43.0669,43.2432,43.0571,43.1942,507576.0
2021-07-01 15:00:00,44.11,44.2,44.06,44.14,414579.0,43.1942,43.2824,43.1453,43.2236,414579.0
2021-07-01 15:30:00,44.14,44.23,44.05,44.22,1240311.0,43.2236,43.3117,43.1355,43.3019,1240311.0
2021-07-02 09:30:00,44.09,44.23,43.72,43.94,959328.0,43.1746,43.3117,42.8123,43.0278,959328.0
2021-07-02 10:00:00,43.95,44.04,43.82,43.97,394467.0,43.0375,43.1257,42.9102,43.0571,394467.0
2021-07-02 10:30:00,43.98,44.04,43.87,43.93,307981.0,43.0669,43.1257,42.9592,43.018,307981.0
2021-07-02 11:00:00,43.92,43.96,43.85,43.9,205221.0,43.0082,43.0473,42.9396,42.9886,205221.0
2021-07-02 11:30:00,43.91,44.13,43.89,44.12,329281.0,42.9984,43.2138,42.9788,43.204,329281.0
2021-07-02 12:00:00,44.12,44.18,44.07,44.09,249922.0,43.204,43.2628,43.1551,43.1746,249922.0
2021-07-02 12:30:00,44.08,44.21,44.06,44.16,361145.0,43.1648,43.2921,43.1453,43.2432,361145.0
2021-07-02 13:00:00,44.15,44.27,44.13,44.25,296674.0,43.2334,43.3509,43.2138,43.3313,296674.0
2021-07-02 13:30:00,44.26,44.3,44.15,44.17,251379.0,43.3411,43.3803,43.2334,43.253,251379.0
2021-07-02 14:00:00,44.17,44.22,44.12,44.18,225403.0,43.253,43.3019,43.204,43.2628,225403.0
2021-07-02 14:30:00,44.18,44.21,44.13,44.17,162479.0,43.2628,43.2921,43.2138,43.253,162479.0
2021-07-02 15:00:00,44.16,44.2,44.11,44.14,227863.0,43.2432,43.2824,43.1942,43.2236,227863.0
2021-07-02 15:30:00,44.14,44.16,44.02,44.16,711846.0,43.2236,43.2432,43.1061,43.2432,711846.0
2021-07-06 09:30:00,44.31,44.54,43.81,43.82,1306583.0,43.3901,43.6153,42.9005,42.9102,1306583.0
2021-07-06 10:00:00,43.82,43.85,43.62,43.67,785341.0,42.9102,42.9396,42.7144,42.7634,785341.0
2021-07-06 10:30:00,43.66,43.72,43.43,43.47,577374.0,42.7536,42.8123,42.5283,42.5675,577374.0
2021-07-06 11:00:00,43.46,43.53,43.35,43.44,364144.0,42.5577,42.6263,42.45,42.5381,364144.0
2021-07-06 11:30:00,43.43,43.55,43.19,43.21,481788.0,42.5283,42.6459,42.2933,42.3129,481788.0
2021-07-06 12:00:00,43.21,43.22,43.03,43.14,355209.0,42.3129,42.3227,42.1366,42.2444,355209.0
2021-07-06 12:30:00,43.13,43.14,43.0,43.11,404636.0,42.2346,42.2444,42.1073,42.215,404636.0
2021-07-06 13:00:00,43.11,43.25,43.1,43.19,308342.0,42.215,42.3521,42.2052,42.2933,308342.0
2021-07-06 13:30:00,43.19,43.29,43.14,43.23,207812.0,42.2933,42.3912,42.2444,42.3325,207812.0
2021-07-06 14:00:00,43.24,43.27,43.14,43.16,220727.0,42.3423,42.3717,42.2444,42.2639,220727.0
2021-07-06 14:30:00,43.16,43.25,43.13,43.16,188004.0,42.2639,42.3521,42.2346,42.2639,188004.0
2021-07-06 15:00:00,43.16,43.23,43.14,43.19,281491.0,42.2639,42.3325,42.2444,42.2933,281491.0
2021-07-06 15:30:00,43.19,43.29,43.1,43.23,877915.0,42.2933,42.3912,42.2052,42.3325,877915.0
2021-07-07 09:30:00,42.95,43.47,42.63,42.72,1534403.0,42.0583,42.5675,41.745,41.8331,1534403.0
2021-07-07 10:00:00,42.72,42.73,41.96,41.99,1438236.0,41.8331,41.8429,41.0889,41.1182,1438236.0
2021-07-07 10:30:00,41.98,42.24,41.94,42.22,775005.0,41.1084,41.363,41.0693,41.3435,775005.0
2021-07-07 11:00:00,42.22,42.62,42.2,42.62,525402.0,41.3435,41.7352,41.3239,41.7352,525402.0
2021-07-07 11:30:00,42.62,42.82,42.58,42.61,756718.0,41.7352,41.931,41.696,41.7254,756718.0
2021-07-07 12:00:00,42.62,42.78,42.56,42.74,407908.0,41.7352,41.8918,41.6764,41.8527,407908.0
2021-07-07 12:30:00,42.75,42.95,42.73,42.83,1173480.0,41.8625,42.0583,41.8429,41.9408,1173480.0
2021-07-07 13:00:00,42.82,42.84,42.56,42.58,569261.0,41.931,41.9506,41.6764,41.696,569261.0
2021-07-07 13:30:00,42.59,42.73,42.55,42.6,383664.0,41.7058,41.8429,41.6666,41.7156,383664.0
2021-07-07 14:00:00,42.6,42.73,42.52,42.59,547177.0,41.7156,41.8429,41.6372,41.7058,547177.0
2021-07-07 14:30:00,42.58,42.6,42.42,42.55,452846.0,41.696,41.7156,41.5393,41.6666,452846.0
2021-07-07 15:00:00,42.55,42.67,42.52,42.59,351050.0,41.6666,41.7841,41.6372,41.7058,351050.0
2021-07-07 15:30:00,42.58,42.63,42.46,42.54,1246665.0,41.696,41.745,41.5785,41.6568,1246665.0
2021-07-08 09:30:00,41.71,41.9,41.12,41.74,1559625.0,40.8441,41.0301,40.2663,40.8734,1559625.0
2021-07-08 10:00:00,41.73,42.21,41.51,42.19,903281.0,40.8636,41.3337,40.6482,41.3141,903281.0
2021-07-08 10:30:00,42.19,42.21,41.9,41.91,591188.0,41.3141,41.3337,41.0301,41.0399,591188.0
2021-07-08 11:00:00,41.91,42.49,41.91,42.44,620472.0,41.0399,41.6079,41.0399,41.5589,620472.0
2021-07-08 11:30:00,42.43,42.7,42.3,42.69,580165.0,41.5491,41.8135,41.4218,41.8037,580165.0
2021-07-08 12:00:00,42.68,42.8,42.37,42.5,600634.0,41.7939,41.9114,41.4903,41.6177,600634.0
2021-07-08 12:30:00,42.49,42.63,42.44,42.52,353179.0,41.6079,41.745,41.5589,41.6372,353179.0
2021-07-08 13:00:00,42.53,42.54,42.25,42.35,364789.0,41.647,41.6568,41.3728,41.4708,364789.0
2021-07-08 13:30:00,42.34,42.36,42.07,42.11,363189.0,41.461,41.4806,41.1966,41.2357,363189.0
2021-07-08 14:00:00,42.1,42.11,41.79,41.84,483373.0,41.226,41.2357,40.9224,40.9714,483373.0
2021-07-08 14:30:00,41.83,41.95,41.77,41.8,374433.0,40.9616,41.0791,40.9028,40.9322,374433.0
2021-07-08 15:00:00,41.81,41.9,41.72,41.89,408361.0,40.942,41.0301,40.8538,41.0203,408361.0
2021-07-08 15:30:00,41.89,42.09,41.88,42.08,1295930.0,41.0203,41.2162,41.0105,41.2064,1295930.0
2021-07-09 09:30:00,42.47,42.88,42.3,42.81,1426693.0,41.5883,41.9898,41.4218,41.9212,1426693.0
2021-07-09 10:00:00,42.82,43.1,42.8,43.09,689674.0,41.931,42.2052,41.9114,42.1954,689674.0
2021-07-09 10:30:00,43.1,43.16,42.81,42.88,565146.0,42.2052,42.2639,41.9212,41.9898,565146.0
2021-07-09 11:00:00,42.89,43.05,42.85,43.01,390240.0,41.9996,42.1562,41.9604,42.1171,390240.0
2021-07-09 11:30:00,43.02,43.2,42.88,42.95,684714.0,42.1269,42.3031,41.9898,42.0583,684714.0
2021-07-09 12:00:00,42.95,43.1,42.94,42.96,389901.0,42.0583,42.2052,42.0485,42.0681,389901.0
2021-07-09 12:30:00,42.96,43.01,42.89,42.96,233656.0,42.0681,42.1171,41.9996,42.0681,233656.0
2021-07-09 13:00:00,42.96,42.99,42.88,42.96,223071.0,42.0681,42.0975,41.9898,42.0681,223071.0
2021-07-09 13:30:00,42.95,42.96,42.86,42.87,176959.0,42.0583,42.0681,41.9702,41.98,176959.0
2021-07-09 14:00:00,42.87,42.93,42.85,42.91,210059.0,41.98,42.0387,41.9604,42.0191,210059.0
2021-07-09 14:30:00,42.92,42.97,42.88,42.94,213580.0,42.0289,42.0779,41.9898,42.0485,213580.0
2021-07-09 15:00:00,42.95,43.02,42.87,42.99,344643.0,42.0583,42.1269,41.98,42.0975,344643.0
2021-07-09 15:30:00,42.98,43.05,42.91,42.92,768582.0,42.0877,42.1562,42.0191,42.0289,768582.0
2021-07-12 09:30:00,42.49,42.9,42.03,42.78,1867586.0,41.6079,42.0093,41.1574,41.8918,1867586.0
2021-07-12 10:00:00,42.79,43.21,42.74,43.2,1054699.0,41.9016,42.3129,41.8527,42.3031,1054699.0
2021-07-12 10:30:00,43.2,43.38,43.02,43.13,974497.0,42.3031,42.4794,42.1269,42.2346,974497.0
2021-07-12 11:00:00,43.14,43.17,42.97,43.14,414700.0,42.2444,42.2737,42.0779,42.2444,414700.0
2021-07-12 11:30:00,43.14,43.16,43.02,43.05,316110.0,42.2444,42.2639,42.1269,42.1562,316110.0
2021-07-12 12:00:00,43.04,43.13,42.94,42.98,271188.0,42.1464,42.2346,42.0485,42.0877,271188.0
2021-07-12 12:30:00,42.97,43.05,42.89,42.93,373265.0,42.0779,42.1562,41.9996,42.0387,373265.0
2021-07-12 13:00:00,42.94,43.06,42.9,43.05,282977.0,42.0485,42.166,42.0093,42.1562,282977.0
2021-07-12 13:30:00,43.05,43.13,42.92,42.93,565484.0,42.1562,42.2346,42.0289,42.0387,565484.0
2021-07-12 14:00:00,42.93,43.04,42.91,42.98,522084.0,42.0387,42.1464,42.0191,42.0877,522084.0
2021-07-12 14:30:00,42.98,43.04,42.96,43.04,251194.0,42.0877,42.1464,42.0681,42.1464,251194.0
2021-07-12 15:00:00,43.03,43.04,42.89,42.96,436332.0,42.1366,42.1464,41.9996,42.0681,436332.0
2021-07-12 15:30:00,42.96,42.99,42.8,42.85,1313904.0,42.0681,42.0975,41.9114,41.9604,1313904.0
2021-07-13 09:30:00,42.44,42.55,41.9,41.97,2007754.0,41.5589,41.6666,41.0301,41.0987,2007754.0
2021-07-13 10:00:00,41.98,42.13,41.78,42.11,1046829.0,41.1084,41.2553,40.9126,41.2357,1046829.0
2021-07-13 10:30:00,42.12,42.29,41.96,42.06,895858.0,41.2455,41.412,41.0889,41.1868,895858.0
2021-07-13 11:00:00,42.06,42.12,41.85,41.9,646297.0,41.1868,41.2455,40.9811,41.0301,646297.0
2021-07-13 11:30:00,41.91,42.02,41.86,41.92,457014.0,41.0399,41.1476,40.9909,41.0497,457014.0
2021-07-13 12:00:00,41.92,41.96,41.72,41.73,645132.0,41.0497,41.0889,40.8538,40.8636,645132.0
2021-07-13 12:30:00,41.73,41.73,41.52,41.54,858365.0,40.8636,40.8636,40.658,40.6776,858365.0
2021-07-13 13:00:00,41.54,41.63,41.48,41.57,623952.0,40.6776,40.7657,40.6188,40.707,623952.0
2021-07-13 13:30:00,41.57,41.64,41.45,41.59,506639.0,40.707,40.7755,40.5895,40.7265,506639.0
2021-07-13 14:00:00,41.59,41.68,41.48,41.63,659502.0,40.7265,40.8147,40.6188,40.7657,659502.0
2021-07-13 14:30:00,41.64,41.64,41.51,41.53,383166.0,40.7755,40.7755,40.6482,40.6678,383166.0
2021-07-13 15:00:00,41.53,41.67,41.47,41.49,730868.0,40.6678,40.8049,40.609,40.6286,730868.0
2021-07-13 15:30:00,41.48,41.49,41.18,41.34,2623034.0,40.6188,40.6286,40.3251,40.4817,2623034.0
2021-07-14 09:30:00,41.53,41.92,41.06,41.24,4850006.0,40.6678,41.0497,40.2075,40.3838,4850006.0
2021-07-14 10:00:00,41.25,42.2,41.05,41.45,3521392.0,40.3936,41.3239,40.1978,40.5895,3521392.0
2021-07-14 10:30:00,41.45,41.48,40.92,41.02,2195262.0,40.5895,40.6188,40.0705,40.1684,2195262.0
2021-07-14 11:00:00,41.03,41.07,40.4,40.46,2074914.0,40.1782,40.2173,39.5612,39.62,2074914.0
2021-07-14 11:30:00,40.46,40.65,40.12,40.2,1317586.0,39.62,39.8061,39.2871,39.3654,1317586.0
2021-07-14 12:00:00,40.2,40.55,40.19,40.44,964613.0,39.3654,39.7081,39.3556,39.6004,964613.0
2021-07-14 12:30:00,40.45,40.75,40.37,40.74,870442.0,39.6102,39.904,39.5319,39.8942,870442.0
2021-07-14 13:00:00,40.73,40.92,40.61,40.73,1055965.0,39.8844,40.0705,39.7669,39.8844,1055965.0
2021-07-14 13:30:00,40.73,40.95,40.72,40.77,630103.0,39.8844,40.0998,39.8746,39.9236,630103.0
2021-07-14 14:00:00,40.77,40.96,40.76,40.85,747798.0,39.9236,40.1096,39.9138,40.0019,747798.0
2021-07-14 14:30:00,40.85,40.87,40.53,40.53,660321.0,40.0019,40.0215,39.6886,39.6886,660321.0
2021-07-14 15:00:00,40.54,40.79,40.52,40.68,838859.0,39.6983,39.9432,39.6788,39.8354,838859.0
2021-07-14 15:30:00,40.69,40.77,40.49,40.69,2486849.0,39.8452,39.9236,39.6494,39.8452,2486849.0
2021-07-15 09:30:00,41.19,42.04,40.99,41.98,3235666.0,40.3348,41.1672,40.139,41.1084,3235666.0
2021-07-15 10:00:00,41.97,42.25,41.9,42.16,2504483.0,41.0987,41.3728,41.0301,41.2847,2504483.0
2021-07-15 10:30:00,42.16,42.17,41.81,42.15,1556483.0,41.2847,41.2945,40.942,41.2749,1556483.0
2021-07-15 11:00:00,42.15,42.27,42.01,42.09,1072768.0,41.2749,41.3924,41.1378,41.2162,1072768.0
2021-07-15 11:30:00,42.09,42.15,41.97,41.97,724182.0,41.2162,41.2749,41.0987,41.0987,724182.0
2021-07-15 12:00:00,41.98,42.0,41.65,41.66,809301.0,41.1084,41.128,40.7853,40.7951,809301.0
2021-07-15 12:30:00,41.67,41.67,41.36,41.38,751762.0,40.8049,40.8049,40.5013,40.5209,751762.0
2021-07-15 13:00:00,41.37,41.39,41.01,41.02,1138726.0,40.5111,40.5307,40.1586,40.1684,1138726.0
2021-07-15 13:30:00,41.02,41.06,40.68,40.7,1470294.0,40.1684,40.2075,39.8354,39.855,1470294.0
2021-07-15 14:00:00,40.69,41.1,40.69,41.09,929360.0,39.8452,40.2467,39.8452,40.2369,929360.0
2021-07-15 14:30:00,41.09,41.31,41.01,41.21,944920.0,40.2369,40.4524,40.1586,40.3544,944920.0
2021-07-15 15:00:00,41.22,41.43,41.19,41.34,707148.0,40.3642,40.5699,40.3348,40.4817,707148.0
2021-07-15 15:30:00,41.34,41.49,41.27,41.35,1705751.0,40.4817,40.6286,40.4132,40.4915,1705751.0
2021-07-16 09:30:00,41.83,42.03,41.58,41.97,1454379.0,40.9616,41.1574,40.7168,41.0987,1454379.0
2021-07-16 10:00:00,41.97,42.05,41.27,41.29,1025059.0,41.0987,41.177,40.4132,40.4328,1025059.0
2021-07-16 10:30:00,41.28,41.51,41.26,41.5,800281.0,40.423,40.6482,40.4034,40.6384,800281.0
2021-07-16 11:00:00,41.5,41.53,41.36,41.41,468406.0,40.6384,40.6678,40.5013,40.5503,468406.0
2021-07-16 11:30:00,41.41,41.64,41.39,41.47,493726.0,40.5503,40.7755,40.5307,40.609,493726.0
2021-07-16 12:00:00,41.46,41.46,41.2,41.3,409503.0,40.5992,40.5992,40.3446,40.4426,409503.0
2021-07-16 12:30:00,41.28,41.29,41.03,41.05,513713.0,40.423,40.4328,40.1782,40.1978,513713.0
2021-07-16 13:00:00,41.05,41.07,40.67,40.68,939717.0,40.1978,40.2173,39.8256,39.8354,939717.0
2021-07-16 13:30:00,40.68,40.71,40.4,40.56,923064.0,39.8354,39.8648,39.5612,39.7179,923064.0
2021-07-16 14:00:00,40.56,40.59,40.38,40.39,758326.0,39.7179,39.7473,39.5417,39.5515,758326.0
2021-07-16 14:30:00,40.39,40.43,40.07,40.18,1029312.0,39.5515,39.5906,39.2381,39.3458,1029312.0
2021-07-16 15:00:00,40.18,40.18,39.84,40.05,1615507.0,39.3458,39.3458,39.0129,39.2185,1615507.0
2021-07-16 15:30:00,40.05,40.08,39.85,40.06,2379378.0,39.2185,39.2479,39.0227,39.2283,2379378.0
2021-07-19 09:30:00,38.27,39.0,37.76,37.82,3724660.0,37.4755,38.1903,36.9761,37.0348,3724660.0
2021-07-19 10:00:00,37.81,38.03,37.56,37.72,2360276.0,37.025,37.2405,36.7802,36.9369,2360276.0
2021-07-19 10:30:00,37.72,38.45,37.68,38.09,1992495.0,36.9369,37.6517,36.8977,37.2992,1992495.0
2021-07-19 11:00:00,38.1,38.46,38.02,38.33,1303664.0,37.309,37.6615,37.2307,37.5342,1303664.0
2021-07-19 11:30:00,38.33,38.95,38.32,38.89,1654260.0,37.5342,38.1414,37.5244,38.0826,1654260.0
2021-07-19 12:00:00,38.88,38.98,38.44,38.47,1018915.0,38.0728,38.1707,37.6419,37.6713,1018915.0
2021-07-19 12:30:00,38.45,38.47,38.17,38.32,1137566.0,37.6517,37.6713,37.3775,37.5244,1137566.0
2021-07-19 13:00:00,38.32,38.64,38.28,38.37,1276685.0,37.5244,37.8378,37.4853,37.5734,1276685.0
2021-07-19 13:30:00,38.36,38.42,38.16,38.18,1174540.0,37.5636,37.6224,37.3678,37.3873,1174540.0
2021-07-19 14:00:00,38.18,38.5,38.18,38.33,1066297.0,37.3873,37.7007,37.3873,37.5342,1066297.0
2021-07-19 14:30:00,38.33,38.5,38.14,38.39,1036459.0,37.5342,37.7007,37.3482,37.593,1036459.0
2021-07-19 15:00:00,38.39,38.53,38.25,38.34,1536770.0,37.593,37.7301,37.4559,37.544,1536770.0
2021-07-19 15:30:00,38.33,38.57,38.3,38.57,2755906.0,37.5342,37.7692,37.5048,37.7692,2755906.0
2021-07-20 09:30:00,38.63,39.25,38.43,39.16,2379176.0,37.828,38.4351,37.6321,38.347,2379176.0
2021-07-20 10:00:00,39.15,39.73,39.11,39.68,1568331.0,38.3372,38.9052,38.298,38.8562,1568331.0
2021-07-20 10:30:00,39.68,39.88,39.39,39.87,1097657.0,38.8562,39.052,38.5722,39.0423,1097657.0
2021-07-20 11:00:00,39.87,40.15,39.84,40.05,1415484.0,39.0423,39.3164,39.0129,39.2185,1415484.0
2021-07-20 11:30:00,40.05,40.29,39.89,40.25,976599.0,39.2185,39.4535,39.0618,39.4144,976599.0
2021-07-20 12:00:00,40.25,40.41,40.04,40.4,666062.0,39.4144,39.571,39.2087,39.5612,666062.0
2021-07-20 12:30:00,40.4,40.54,40.38,40.43,1063758.0,39.5612,39.6983,39.5417,39.5906,1063758.0
2021-07-20 13:00:00,40.42,40.52,40.19,40.27,581650.0,39.5808,39.6788,39.3556,39.4339,581650.0
2021-07-20 13:30:00,40.26,40.52,40.23,40.44,534431.0,39.4242,39.6788,39.3948,39.6004,534431.0
2021-07-20 14:00:00,40.43,40.63,40.43,40.61,621885.0,39.5906,39.7865,39.5906,39.7669,621885.0
2021-07-20 14:30:00,40.61,40.81,40.54,40.71,711154.0,39.7669,39.9627,39.6983,39.8648,711154.0
2021-07-20 15:00:00,40.71,40.82,40.67,40.78,910335.0,39.8648,39.9725,39.8256,39.9334,910335.0
2021-07-20 15:30:00,40.79,40.81,40.59,40.66,2061997.0,39.9432,39.9627,39.7473,39.8159,2061997.0
2021-07-21 09:30:00,41.01,41.85,41.0,41.77,2531987.0,40.1586,40.9811,40.1488,40.9028,2531987.0
2021-07-21 10:00:00,41.77,42.2,41.54,41.83,2318084.0,40.9028,41.3239,40.6776,40.9616,2318084.0
2021-07-21 10:30:00,41.82,41.95,41.16,41.23,2499130.0,40.9518,41.0791,40.3055,40.374,2499130.0
2021-07-21 11:00:00,41.23,41.47,41.07,41.11,1385740.0,40.374,40.609,40.2173,40.2565,1385740.0
2021-07-21 11:30:00,41.12,41.75,41.1,41.65,1120581.0,40.2663,40.8832,40.2467,40.7853,1120581.0
2021-07-21 12:00:00,41.65,41.81,41.57,41.72,732306.0,40.7853,40.942,40.707,40.8538,732306.0
2021-07-21 12:30:00,41.71,41.74,41.58,41.62,780753.0,40.8441,40.8734,40.7168,40.7559,780753.0
2021-07-21 13:00:00,41.63,41.84,41.63,41.81,697334.0,40.7657,40.9714,40.7657,40.942,697334.0
2021-07-21 13:30:00,41.81,41.84,41.47,41.5,786352.0,40.942,40.9714,40.609,40.6384,786352.0
2021-07-21 14:00:00,41.5,41.62,41.41,41.55,577959.0,40.6384,40.7559,40.5503,40.6874,577959.0
2021-07-21 14:30:00,41.55,41.58,41.41,41.55,584522.0,40.6874,40.7168,40.5503,40.6874,584522.0
2021-07-21 15:00:00,41.54,41.65,41.43,41.5,955695.0,40.6776,40.7853,40.5699,40.6384,955695.0
2021-07-21 15:30:00,41.5,41.7,41.45,41.61,1683850.0,40.6384,40.8343,40.5895,40.7461,1683850.0
2021-07-22 09:30:00,41.34,41.34,40.41,40.9,2503192.0,40.4817,40.4817,39.571,40.0509,2503192.0
2021-07-22 10:00:00,40.91,41.56,40.73,41.24,1190890.0,40.0607,40.6972,39.8844,40.3838,1190890.0
2021-07-22 10:30:00,41.24,41.48,41.02,41.13,742904.0,40.3838,40.6188,40.1684,40.2761,742904.0
2021-07-22 11:00:00,41.12,41.19,40.86,41.0,645199.0,40.2663,40.3348,40.0117,40.1488,645199.0
2021-07-22 11:30:00,41.0,41.16,40.89,40.98,599904.0,40.1488,40.3055,40.0411,40.1292,599904.0
2021-07-22 12:00:00,40.98,41.13,40.89,41.04,292191.0,40.1292,40.2761,40.0411,40.188,292191.0
2021-07-22 12:30:00,41.04,41.16,40.98,41.15,411629.0,40.188,40.3055,40.1292,40.2957,411629.0
2021-07-22 13:00:00,41.15,41.3,41.09,41.27,346470.0,40.2957,40.4426,40.2369,40.4132,346470.0
2021-07-22 13:30:00,41.27,41.29,41.13,41.23,281422.0,40.4132,40.4328,40.2761,40.374,281422.0
2021-07-22 14:00:00,41.23,41.3,41.15,41.18,215255.0,40.374,40.4426,40.2957,40.3251,215255.0
2021-07-22 14:30:00,41.17,41.27,41.11,41.25,349545.0,40.3153,40.4132,40.2565,40.3936,349545.0
2021-07-22 15:00:00,41.25,41.27,41.12,41.14,364845.0,40.3936,40.4132,40.2663,40.2859,364845.0
2021-07-22 15:30:00,41.14,41.17,41.02,41.06,975115.0,40.2859,40.3153,40.1684,40.2075,975115.0
2021-07-23 09:30:00,41.32,41.63,40.73,40.83,1563565.0,40.4621,40.7657,39.8844,39.9823,1563565.0
2021-07-23 10:00:00,40.83,40.87,40.52,40.73,925544.0,39.9823,40.0215,39.6788,39.8844,925544.0
2021-07-23 10:30:00,40.74,40.98,40.67,40.87,679822.0,39.8942,40.1292,39.8256,40.0215,679822.0
2021-07-23 11:00:00,40.87,40.9,40.69,40.82,440766.0,40.0215,40.0509,39.8452,39.9725,440766.0
2021-07-23 11:30:00,40.83,40.92,40.6,40.61,451040.0,39.9823,40.0705,39.7571,39.7669,451040.0
2021-07-23 12:00:00,40.61,40.75,40.58,40.65,389677.0,39.7669,39.904,39.7375,39.8061,389677.0
2021-07-23 12:30:00,40.65,40.67,40.52,40.59,321818.0,39.8061,39.8256,39.6788,39.7473,321818.0
2021-07-23 13:00:00,40.59,40.71,40.56,40.68,261679.0,39.7473,39.8648,39.7179,39.8354,261679.0
2021-07-23 13:30:00,40.68,40.76,40.61,40.74,336492.0,39.8354,39.9138,39.7669,39.8942,336492.0
2021-07-23 14:00:00,40.73,40.77,40.65,40.66,265849.0,39.8844,39.9236,39.8061,39.8159,265849.0
2021-07-23 14:30:00,40.66,40.72,40.65,40.71,205485.0,39.8159,39.8746,39.8061,39.8648,205485.0
2021-07-23 15:00:00,40.71,40.71,40.53,40.55,486523.0,39.8648,39.8648,39.6886,39.7081,486523.0
2021-07-23 15:30:00,40.56,40.58,40.32,40.41,1735384.0,39.7179,39.7375,39.4829,39.571,1735384.0
2021-07-26 09:30:00,40.36,41.09,40.31,40.74,1206679.0,39.5221,40.2369,39.4731,39.8942,1206679.0
2021-07-26 10:00:00,40.74,41.53,40.7,41.2,1215506.0,39.8942,40.6678,39.855,40.3446,1215506.0
2021-07-26 10:30:00,41.21,41.28,40.97,41.15,731471.0,40.3544,40.423,40.1194,40.2957,731471.0
2021-07-26 11:00:00,41.14,41.31,41.08,41.15,516657.0,40.2859,40.4524,40.2271,40.2957,516657.0
2021-07-26 11:30:00,41.16,41.25,41.06,41.09,409463.0,40.3055,40.3936,40.2075,40.2369,409463.0
2021-07-26 12:00:00,41.08,41.08,40.89,41.02,252422.0,40.2271,40.2271,40.0411,40.1684,252422.0
2021-07-26 12:30:00,41.02,41.09,40.93,41.01,416915.0,40.1684,40.2369,40.0802,40.1586,416915.0
2021-07-26 13:00:00,41.0,41.06,40.9,40.98,286960.0,40.1488,40.2075,40.0509,40.1292,286960.0
2021-07-26 13:30:00,40.98,41.01,40.85,40.97,360433.0,40.1292,40.1586,40.0019,40.1194,360433.0
2021-07-26 14:00:00,40.97,41.14,40.9,41.13,365364.0,40.1194,40.2859,40.0509,40.2761,365364.0
2021-07-26 14:30:00,41.13,41.29,41.13,41.22,331704.0,40.2761,40.4328,40.2761,40.3642,331704.0
2021-07-26 15:00:00,41.22,41.39,41.22,41.34,432374.0,40.3642,40.5307,40.3642,40.4817,432374.0
2021-07-26 15:30:00,41.35,41.7,41.3,41.66,1625631.0,40.4915,40.8343,40.4426,40.7951,1625631.0
2021-07-27 09:30:00,41.36,41.49,40.85,40.94,1610115.0,40.5013,40.6286,40.0019,40.09,1610115.0
2021-07-27 10:00:00,40.94,41.07,40.73,41.06,838964.0,40.09,40.2173,39.8844,40.2075,838964.0
2021-07-27 10:30:00,41.05,41.08,40.8,40.9,870836.0,40.1978,40.2271,39.9529,40.0509,870836.0
2021-07-27 11:00:00,40.9,41.04,40.64,40.69,530377.0,40.0509,40.188,39.7963,39.8452,530377.0
2021-07-27 11:30:00,40.68,40.8,40.5,40.74,646981.0,39.8354,39.9529,39.6592,39.8942,646981.0
2021-07-27 12:00:00,40.74,40.74,40.55,40.7,548898.0,39.8942,39.8942,39.7081,39.855,548898.0
2021-07-27 12:30:00,40.7,40.84,40.61,40.8,375672.0,39.855,39.9921,39.7669,39.9529,375672.0
2021-07-27 13:00:00,40.79,40.94,40.68,40.71,508231.0,39.9432,40.09,39.8354,39.8648,508231.0
2021-07-27 13:30:00,40.7,40.89,40.66,40.78,264254.0,39.855,40.0411,39.8159,39.9334,264254.0
2021-07-27 14:00:00,40.79,41.01,40.73,41.01,387361.0,39.9432,40.1586,39.8844,40.1586,387361.0
2021-07-27 14:30:00,41.0,41.02,40.86,41.0,358023.0,40.1488,40.1684,40.0117,40.1488,358023.0
2021-07-27 15:00:00,41.02,41.07,40.91,40.98,565229.0,40.1684,40.2173,40.0607,40.1292,565229.0
2021-07-27 15:30:00,40.98,40.99,40.83,40.95,818090.0,40.1292,40.139,39.9823,40.0998,818090.0
2021-07-28 09:30:00,41.37,41.65,41.0,41.12,1198567.0,40.5111,40.7853,40.1488,40.2663,1198567.0
2021-07-28 10:00:00,41.13,41.15,40.63,40.77,730765.0,40.2761,40.2957,39.7865,39.9236,730765.0
2021-07-28 10:30:00,40.77,40.97,40.64,40.88,461460.0,39.9236,40.1194,39.7963,40.0313,461460.0
2021-07-28 11:00:00,40.86,41.15,40.81,41.08,374614.0,40.0117,40.2957,39.9627,40.2271,374614.0
2021-07-28 11:30:00,41.08,41.31,41.06,41.25,367083.0,40.2271,40.4524,40.2075,40.3936,367083.0
2021-07-28 12:00:00,41.26,41.28,41.16,41.18,260021.0,40.4034,40.423,40.3055,40.3251,260021.0
2021-07-28 12:30:00,41.18,41.25,41.13,41.16,214015.0,40.3251,40.3936,40.2761,40.3055,214015.0
2021-07-28 13:00:00,41.16,41.3,41.11,41.29,218289.0,40.3055,40.4426,40.2565,40.4328,218289.0
2021-07-28 13:30:00,41.3,41.35,41.08,41.09,250586.0,40.4426,40.4915,40.2271,40.2369,250586.0
2021-07-28 14:00:00,41.08,41.28,41.05,41.28,311344.0,40.2271,40.423,40.1978,40.423,311344.0
2021-07-28 14:30:00,41.28,41.49,41.28,41.41,382802.0,40.423,40.6286,40.423,40.5503,382802.0
2021-07-28 15:00:00,41.42,41.53,41.36,41.48,412115.0,40.5601,40.6678,40.5013,40.6188,412115.0
2021-07-28 15:30:00,41.49,41.52,41.29,41.29,749766.0,40.6286,40.658,40.4328,40.4328,749766.0
2021-07-29 09:30:00,41.42,41.63,40.95,41.15,1080979.0,40.5601,40.7657,40.0998,40.2957,1080979.0
2021-07-29 10:00:00,41.14,41.36,41.0,41.18,451582.0,40.2859,40.5013,40.1488,40.3251,451582.0
2021-07-29 10:30:00,41.17,41.32,41.16,41.29,324350.0,40.3153,40.4621,40.3055,40.4328,324350.0
2021-07-29 11:00:00,41.29,41.47,41.27,41.41,397979.0,40.4328,40.609,40.4132,40.5503,397979.0
2021-07-29 11:30:00,41.41,41.52,41.22,41.27,670801.0,40.5503,40.658,40.3642,40.4132,670801.0
2021-07-29 12:00:00,41.28,41.37,41.24,41.25,329269.0,40.423,40.5111,40.3838,40.3936,329269.0
2021-07-29 12:30:00,41.25,41.32,41.12,41.22,289746.0,40.3936,40.4621,40.2663,40.3642,289746.0
2021-07-29 13:00:00,41.22,41.36,41.2,41.34,289981.0,40.3642,40.5013,40.3446,40.4817,289981.0
2021-07-29 13:30:00,41.34,41.39,41.3,41.34,381822.0,40.4817,40.5307,40.4426,40.4817,381822.0
2021-07-29 14:00:00,41.34,41.4,41.3,41.35,348730.0,40.4817,40.5405,40.4426,40.4915,348730.0
2021-07-29 14:30:00,41.35,41.38,41.25,41.34,358660.0,40.4915,40.5209,40.3936,40.4817,358660.0
2021-07-29 15:00:00,41.33,41.34,41.12,41.2,545320.0,40.4719,40.4817,40.2663,40.3446,545320.0
2021-07-29 15:30:00,41.2,41.4,41.2,41.23,1319515.0,40.3446,40.5405,40.3446,40.374,1319515.0
2021-07-30 09:30:00,40.64,40.89,40.46,40.89,1429798.0,39.7963,40.0411,39.62,40.0411,1429798.0
2021-07-30 10:00:00,40.88,41.06,40.5,40.52,826452.0,40.0313,40.2075,39.6592,39.6788,826452.0
2021-07-30 10:30:00,40.52,40.63,40.18,40.2,848410.0,39.6788,39.7865,39.3458,39.3654,848410.0
2021-07-30 11:00:00,40.2,40.36,40.08,40.09,623608.0,39.3654,39.5221,39.2479,39.2577,623608.0
2021-07-30 11:30:00,40.1,40.24,40.02,40.15,547100.0,39.2675,39.4046,39.1891,39.3164,547100.0
2021-07-30 12:00:00,40.15,40.18,39.93,40.02,608693.0,39.3164,39.3458,39.101,39.1891,608693.0
2021-07-30 12:30:00,40.02,40.1,39.83,39.84,529491.0,39.1891,39.2675,39.0031,39.0129,529491.0
2021-07-30 13:00:00,39.85,39.91,39.75,39.91,619447.0,39.0227,39.0814,38.9247,39.0814,619447.0
2021-07-30 13:30:00,39.91,40.08,39.88,39.96,490875.0,39.0814,39.2479,39.052,39.1304,490875.0
2021-07-30 14:00:00,39.96,40.08,39.91,39.91,736599.0,39.1304,39.2479,39.0814,39.0814,736599.0
2021-07-30 14:30:00,39.91,39.92,39.77,39.85,626647.0,39.0814,39.0912,38.9443,39.0227,626647.0
2021-07-30 15:00:00,39.84,39.92,39.79,39.89,679453.0,39.0129,39.0912,38.9639,39.0618,679453.0
2021-07-30 15:30:00,39.88,39.95,39.81,39.91,1449345.0,39.052,39.1206,38.9835,39.0814,1449345.0
2021-08-02 09:30:00,40.02,40.97,39.93,40.82,2045490.0,39.1891,40.1194,39.101,39.9725,2045490.0
2021-08-02 10:00:00,40.82,40.93,40.41,40.45,851126.0,39.9725,40.0802,39.571,39.6102,851126.0
2021-08-02 10:30:00,40.46,40.6,40.12,40.15,552351.0,39.62,39.7571,39.2871,39.3164,552351.0
2021-08-02 11:00:00,40.14,40.23,40.0,40.2,555367.0,39.3066,39.3948,39.1696,39.3654,555367.0
2021-08-02 11:30:00,40.2,40.24,39.94,39.95,466214.0,39.3654,39.4046,39.1108,39.1206,466214.0
2021-08-02 12:00:00,39.95,39.96,39.78,39.93,714258.0,39.1206,39.1304,38.9541,39.101,714258.0
2021-08-02 12:30:00,39.93,40.03,39.92,39.96,533501.0,39.101,39.1989,39.0912,39.1304,533501.0
2021-08-02 13:00:00,39.96,40.02,39.83,39.89,390262.0,39.1304,39.1891,39.0031,39.0618,390262.0
2021-08-02 13:30:00,39.9,39.97,39.82,39.92,339006.0,39.0716,39.1402,38.9933,39.0912,339006.0
2021-08-02 14:00:00,39.93,40.09,39.88,39.96,360373.0,39.101,39.2577,39.052,39.1304,360373.0
2021-08-02 14:30:00,39.95,40.02,39.86,39.91,358496.0,39.1206,39.1891,39.0325,39.0814,358496.0
2021-08-02 15:00:00,39.9,39.93,39.61,39.63,580693.0,39.0716,39.101,38.7877,38.8072,580693.0
2021-08-02 15:30:00,39.63,39.67,39.39,39.46,1394234.0,38.8072,38.8464,38.5722,38.6408,1394234.0
2021-08-03 09:30:00,39.5,39.55,38.54,38.94,1979551.0,38.6799,38.7289,37.7399,38.1316,1979551.0
2021-08-03 10:00:00,38.95,39.18,38.73,39.07,1295217.0,38.1414,38.3666,37.9259,38.2589,1295217.0
2021-08-03 10:30:00,39.07,39.22,38.83,38.95,1314479.0,38.2589,38.4057,38.0238,38.1414,1314479.0
2021-08-03 11:00:00,38.94,39.13,38.89,39.13,645439.0,38.1316,38.3176,38.0826,38.3176,645439.0
2021-08-03 11:30:00,39.12,39.52,39.1,39.26,768318.0,38.3078,38.6995,38.2882,38.4449,768318.0
2021-08-03 12:00:00,39.27,39.43,39.2,39.34,360335.0,38.4547,38.6114,38.3862,38.5233,360335.0
2021-08-03 12:30:00,39.34,39.45,39.25,39.33,484039.0,38.5233,38.631,38.4351,38.5135,484039.0
2021-08-03 13:00:00,39.33,39.36,39.19,39.29,561888.0,38.5135,38.5428,38.3764,38.4743,561888.0
2021-08-03 13:30:00,39.29,39.41,39.22,39.34,1088885.0,38.4743,38.5918,38.4057,38.5233,1088885.0
2021-08-03 14:00:00,39.34,39.35,39.16,39.22,500011.0,38.5233,38.533,38.347,38.4057,500011.0
2021-08-03 14:30:00,39.22,39.38,39.18,39.23,557349.0,38.4057,38.5624,38.3666,38.4155,557349.0
2021-08-03 15:00:00,39.23,39.43,39.21,39.43,650330.0,38.4155,38.6114,38.396,38.6114,650330.0
2021-08-03 15:30:00,39.42,39.85,39.35,39.78,2438201.0,38.6016,39.0227,38.533,38.9541,2438201.0
2021-08-04 09:30:00,39.15,39.48,38.51,38.55,3151997.0,38.3372,38.6603,37.7105,37.7497,3151997.0
2021-08-04 10:00:00,38.55,39.02,38.51,38.94,1572329.0,37.7497,38.2099,37.7105,38.1316,1572329.0
2021-08-04 10:30:00,38.94,39.0,38.62,38.83,966815.0,38.1316,38.1903,37.8182,38.0238,966815.0
2021-08-04 11:00:00,38.83,39.27,38.76,39.06,1032349.0,38.0238,38.4547,37.9553,38.2491,1032349.0
2021-08-04 11:30:00,39.05,39.06,38.53,38.58,1467569.0,38.2393,38.2491,37.7301,37.779,1467569.0
2021-08-04 12:00:00,38.58,38.62,38.24,38.28,2330285.0,37.779,37.8182,37.4461,37.4853,2330285.0
2021-08-04 12:30:00,38.28,38.29,38.09,38.13,1739602.0,37.4853,37.4951,37.2992,37.3384,1739602.0
2021-08-04 13:00:00,38.13,38.21,37.96,38.04,1547606.0,37.3384,37.4167,37.1719,37.2502,1547606.0
2021-08-04 13:30:00,38.04,38.11,37.9,38.03,906924.0,37.2502,37.3188,37.1132,37.2405,906924.0
2021-08-04 14:00:00,38.03,38.17,37.99,38.15,828229.0,37.2405,37.3775,37.2013,37.358,828229.0
2021-08-04 14:30:00,38.15,38.43,38.13,38.41,912666.0,37.358,37.6321,37.3384,37.6126,912666.0
2021-08-04 15:00:00,38.41,38.43,38.3,38.4,756384.0,37.6126,37.6321,37.5048,37.6028,756384.0
2021-08-04 15:30:00,38.39,38.48,38.35,38.35,1617692.0,37.593,37.6811,37.5538,37.5538,1617692.0
2021-08-05 09:30:00,38.49,39.15,38.47,39.15,1980432.0,37.6909,38.3372,37.6713,38.3372,1980432.0
2021-08-05 10:00:00,39.15,39.3,38.88,39.19,1382355.0,38.3372,38.4841,38.0728,38.3764,1382355.0
2021-08-05 10:30:00,39.19,39.63,39.16,39.62,1833947.0,38.3764,38.8072,38.347,38.7974,1833947.0
2021-08-05 11:00:00,39.63,39.96,39.56,39.94,1814415.0,38.8072,39.1304,38.7387,39.1108,1814415.0
2021-08-05 11:30:00,39.93,39.99,39.77,39.96,1072540.0,39.101,39.1598,38.9443,39.1304,1072540.0
2021-08-05 12:00:00,39.96,40.08,39.85,39.85,737373.0,39.1304,39.2479,39.0227,39.0227,737373.0
2021-08-05 12:30:00,39.85,39.89,39.69,39.82,650641.0,39.0227,39.0618,38.866,38.9933,650641.0
2021-08-05 13:00:00,39.82,40.01,39.8,40.0,574878.0,38.9933,39.1793,38.9737,39.1696,574878.0
2021-08-05 13:30:00,40.0,40.16,39.93,40.09,641868.0,39.1696,39.3262,39.101,39.2577,641868.0
2021-08-05 14:00:00,40.09,40.1,39.89,39.97,399171.0,39.2577,39.2675,39.0618,39.1402,399171.0
2021-08-05 14:30:00,39.97,40.03,39.85,39.87,382912.0,39.1402,39.1989,39.0227,39.0423,382912.0
2021-08-05 15:00:00,39.87,40.0,39.86,39.99,412763.0,39.0423,39.1696,39.0325,39.1598,412763.0
2021-08-05 15:30:00,39.99,40.07,39.89,39.98,1441979.0,39.1598,39.2381,39.0618,39.15,1441979.0
2021-08-06 09:30:00,40.54,40.68,39.92,40.09,1452939.0,39.6983,39.8354,39.0912,39.2577,1452939.0
2021-08-06 10:00:00,40.07,40.2,39.78,40.05,667465.0,39.2381,39.3654,38.9541,39.2185,667465.0
2021-08-06 10:30:00,40.05,40.1,39.73,39.78,1486508.0,39.2185,39.2675,38.9052,38.9541,1486508.0
2021-08-06 11:00:00,39.79,40.08,39.48,39.72,1987487.0,38.9639,39.2479,38.6603,38.8954,1987487.0
2021-08-06 11:30:00,39.72,39.79,39.58,39.77,564816.0,38.8954,38.9639,38.7583,38.9443,564816.0
2021-08-06 12:00:00,39.77,40.0,39.73,39.95,469912.0,38.9443,39.1696,38.9052,39.1206,469912.0
2021-08-06 12:30:00,39.94,40.29,39.87,40.25,908823.0,39.1108,39.4535,39.0423,39.4144,908823.0
2021-08-06 13:00:00,40.24,40.38,40.24,40.26,570637.0,39.4046,39.5417,39.4046,39.4242,570637.0
2021-08-06 13:30:00,40.26,40.3,40.15,40.22,245203.0,39.4242,39.4633,39.3164,39.385,245203.0
2021-08-06 14:00:00,40.2,40.26,40.15,40.17,183017.0,39.3654,39.4242,39.3164,39.336,183017.0
2021-08-06 14:30:00,40.16,40.29,40.1,40.2,336095.0,39.3262,39.4535,39.2675,39.3654,336095.0
2021-08-06 15:00:00,40.2,40.29,40.12,40.28,232514.0,39.3654,39.4535,39.2871,39.4437,232514.0
2021-08-06 15:30:00,40.27,40.36,40.23,40.33,817888.0,39.4339,39.5221,39.3948,39.4927,817888.0
2021-08-09 09:30:00,39.93,40.02,38.75,39.02,2943840.0,39.101,39.1891,37.9455,38.2099,2943840.0
2021-08-09 10:00:00,39.02,39.11,38.76,38.94,1006966.0,38.2099,38.298,37.9553,38.1316,1006966.0
2021-08-09 10:30:00,38.94,39.18,38.87,39.14,553145.0,38.1316,38.3666,38.063,38.3274,553145.0
2021-08-09 11:00:00,39.13,39.35,39.08,39.35,554695.0,38.3176,38.533,38.2687,38.533,554695.0
2021-08-09 11:30:00,39.34,39.39,39.29,39.33,392514.0,38.5233,38.5722,38.4743,38.5135,392514.0
2021-08-09 12:00:00,39.33,39.4,39.23,39.27,410235.0,38.5135,38.582,38.4155,38.4547,410235.0
2021-08-09 12:30:00,39.27,39.36,39.19,39.24,392302.0,38.4547,38.5428,38.3764,38.4253,392302.0
2021-08-09 13:00:00,39.23,39.3,39.2,39.26,289192.0,38.4155,38.4841,38.3862,38.4449,289192.0
2021-08-09 13:30:00,39.26,39.4,39.25,39.27,397699.0,38.4449,38.582,38.4351,38.4547,397699.0
2021-08-09 14:00:00,39.27,39.52,39.27,39.39,576029.0,38.4547,38.6995,38.4547,38.5722,576029.0
2021-08-09 14:30:00,39.39,39.46,39.34,39.45,371941.0,38.5722,38.6408,38.5233,38.631,371941.0
2021-08-09 15:00:00,39.45,39.46,39.32,39.36,351891.0,38.631,38.6408,38.5037,38.5428,351891.0
2021-08-09 15:30:00,39.36,39.42,39.28,39.28,1067296.0,38.5428,38.6016,38.4645,38.4645,1067296.0
2021-08-10 09:30:00,39.35,39.81,39.2,39.51,1024318.0,38.533,38.9835,38.3862,38.6897,1024318.0
2021-08-10 10:00:00,39.51,39.78,39.41,39.68,753669.0,38.6897,38.9541,38.5918,38.8562,753669.0
2021-08-10 10:30:00,39.68,39.96,39.59,39.95,739466.0,38.8562,39.1304,38.7681,39.1206,739466.0
2021-08-10 11:00:00,39.94,40.32,39.87,40.3,916345.0,39.1108,39.4829,39.0423,39.4633,916345.0
2021-08-10 11:30:00,40.3,40.3,40.11,40.16,542619.0,39.4633,39.4633,39.2773,39.3262,542619.0
2021-08-10 12:00:00,40.15,40.2,40.07,40.16,521284.0,39.3164,39.3654,39.2381,39.3262,521284.0
2021-08-10 12:30:00,40.16,40.42,40.16,40.4,987618.0,39.3262,39.5808,39.3262,39.5612,987618.0
2021-08-10 13:00:00,40.4,40.87,40.34,40.84,1964291.0,39.5612,40.0215,39.5025,39.9921,1964291.0
2021-08-10 13:30:00,40.84,41.03,40.74,40.81,1408765.0,39.9921,40.1782,39.8942,39.9627,1408765.0
2021-08-10 14:00:00,40.81,40.92,40.62,40.68,526378.0,39.9627,40.0705,39.7767,39.8354,526378.0
2021-08-10 14:30:00,40.68,40.87,40.68,40.74,683630.0,39.8354,40.0215,39.8354,39.8942,683630.0
2021-08-10 15:00:00,40.74,40.76,40.54,40.55,610241.0,39.8942,39.9138,39.6983,39.7081,610241.0
2021-08-10 15:30:00,40.55,40.58,40.38,40.46,1226812.0,39.7081,39.7375,39.5417,39.62,1226812.0
2021-08-11 09:30:00,40.01,41.06,39.68,41.02,2669372.0,39.1793,40.2075,38.8562,40.1684,2669372.0
2021-08-11 10:00:00,41.02,41.23,40.88,40.91,1712378.0,40.1684,40.374,40.0313,40.0607,1712378.0
2021-08-11 10:30:00,40.9,40.9,40.52,40.78,888737.0,40.0509,40.0509,39.6788,39.9334,888737.0
2021-08-11 11:00:00,40.78,40.81,40.43,40.58,797470.0,39.9334,39.9627,39.5906,39.7375,797470.0
2021-08-11 11:30:00,40.58,40.71,40.53,40.63,474619.0,39.7375,39.8648,39.6886,39.7865,474619.0
2021-08-11 12:00:00,40.62,40.75,40.59,40.72,255199.0,39.7767,39.904,39.7473,39.8746,255199.0
2021-08-11 12:30:00,40.72,40.88,40.71,40.88,302445.0,39.8746,40.0313,39.8648,40.0313,302445.0
2021-08-11 13:00:00,40.88,41.04,40.83,40.94,354099.0,40.0313,40.188,39.9823,40.09,354099.0
2021-08-11 13:30:00,40.94,41.09,40.91,40.94,421930.0,40.09,40.2369,40.0607,40.09,421930.0
2021-08-11 14:00:00,40.93,41.0,40.89,40.92,253581.0,40.0802,40.1488,40.0411,40.0705,253581.0
2021-08-11 14:30:00,40.92,41.09,40.86,41.09,304396.0,40.0705,40.2369,40.0117,40.2369,304396.0
2021-08-11 15:00:00,41.08,41.25,41.07,41.18,415257.0,40.2271,40.3936,40.2173,40.3251,415257.0
2021-08-11 15:30:00,41.17,41.3,41.07,41.3,1169394.0,40.3153,40.4426,40.2173,40.4426,1169394.0
2021-08-12 09:30:00,41.04,41.13,40.51,40.62,1189517.0,40.188,40.2761,39.669,39.7767,1189517.0
2021-08-12 10:00:00,40.63,40.79,40.32,40.54,726490.0,39.7865,39.9432,39.4829,39.6983,726490.0
2021-08-12 10:30:00,40.53,40.54,40.19,40.28,712521.0,39.6886,39.6983,39.3556,39.4437,712521.0
2021-08-12 11:00:00,40.27,40.53,40.04,40.51,757030.0,39.4339,39.6886,39.2087,39.669,757030.0
2021-08-12 11:30:00,40.5,40.67,40.46,40.64,621909.0,39.6592,39.8256,39.62,39.7963,621909.0
2021-08-12 12:00:00,40.64,40.78,40.53,40.56,478712.0,39.7963,39.9334,39.6886,39.7179,478712.0
2021-08-12 12:30:00,40.55,40.58,40.41,40.47,330710.0,39.7081,39.7375,39.571,39.6298,330710.0
2021-08-12 13:00:00,40.47,40.49,40.26,40.27,353977.0,39.6298,39.6494,39.4242,39.4339,353977.0
2021-08-12 13:30:00,40.27,40.45,40.2,40.34,479614.0,39.4339,39.6102,39.3654,39.5025,479614.0
2021-08-12 14:00:00,40.34,40.48,40.31,40.34,419034.0,39.5025,39.6396,39.4731,39.5025,419034.0
2021-08-12 14:30:00,40.34,40.38,40.28,40.37,496741.0,39.5025,39.5417,39.4437,39.5319,496741.0
2021-08-12 15:00:00,40.37,40.39,40.3,40.33,434330.0,39.5319,39.5515,39.4633,39.4927,434330.0
2021-08-12 15:30:00,40.34,40.53,40.33,40.53,966986.0,39.5025,39.6886,39.4927,39.6886,966986.0
2021-08-13 09:30:00,40.28,40.57,40.06,40.16,936772.0,39.4437,39.7277,39.2283,39.3262,936772.0
2021-08-13 10:00:00,40.15,40.2,39.98,40.02,636596.0,39.3164,39.3654,39.15,39.1891,636596.0
2021-08-13 10:30:00,40.03,40.18,39.97,40.08,503832.0,39.1989,39.3458,39.1402,39.2479,503832.0
2021-08-13 11:00:00,40.09,40.22,40.05,40.13,378216.0,39.2577,39.385,39.2185,39.2969,378216.0
2021-08-13 11:30:00,40.13,40.24,40.12,40.17,321967.0,39.2969,39.4046,39.2871,39.336,321967.0
2021-08-13 12:00:00,40.18,40.35,40.17,40.3,240083.0,39.3458,39.5123,39.336,39.4633,240083.0
2021-08-13 12:30:00,40.3,40.36,40.25,40.25,291996.0,39.4633,39.5221,39.4144,39.4144,291996.0
2021-08-13 13:00:00,40.25,40.32,40.21,40.27,196623.0,39.4144,39.4829,39.3752,39.4339,196623.0
2021-08-13 13:30:00,40.27,40.29,40.14,40.16,253065.0,39.4339,39.4535,39.3066,39.3262,253065.0
2021-08-13 14:00:00,40.16,40.17,39.92,39.94,439887.0,39.3262,39.336,39.0912,39.1108,439887.0
2021-08-13 14:30:00,39.94,39.98,39.79,39.84,497334.0,39.1108,39.15,38.9639,39.0129,497334.0
2021-08-13 15:00:00,39.84,39.97,39.81,39.84,381445.0,39.0129,39.1402,38.9835,39.0129,381445.0
2021-08-13 15:30:00,39.84,39.94,39.82,39.91,855560.0,39.0129,39.1108,38.9933,39.0814,855560.0
2021-08-16 09:30:00,39.45,39.6,38.93,39.01,1477085.0,38.631,38.7779,38.1218,38.2001,1477085.0
2021-08-16 10:00:00,39.0,39.96,38.88,39.49,2211077.0,38.1903,39.1304,38.0728,38.6701,2211077.0
2021-08-16 10:30:00,39.5,39.91,39.41,39.68,581801.0,38.6799,39.0814,38.5918,38.8562,581801.0
2021-08-16 11:00:00,39.68,39.81,39.6,39.71,302412.0,38.8562,38.9835,38.7779,38.8856,302412.0
2021-08-16 11:30:00,39.72,39.85,39.71,39.73,257801.0,38.8954,39.0227,38.8856,38.9052,257801.0
2021-08-16 12:00:00,39.72,39.74,39.6,39.63,246069.0,38.8954,38.915,38.7779,38.8072,246069.0
2021-08-16 12:30:00,39.64,39.75,39.59,39.72,190515.0,38.817,38.9247,38.7681,38.8954,190515.0
2021-08-16 13:00:00,39.72,39.85,39.7,39.82,291108.0,38.8954,39.0227,38.8758,38.9933,291108.0
2021-08-16 13:30:00,39.83,39.97,39.83,39.94,289049.0,39.0031,39.1402,39.0031,39.1108,289049.0
2021-08-16 14:00:00,39.94,40.02,39.8,39.81,398682.0,39.1108,39.1891,38.9737,38.9835,398682.0
2021-08-16 14:30:00,39.81,39.98,39.77,39.89,439271.0,38.9835,39.15,38.9443,39.0618,439271.0
2021-08-16 15:00:00,39.9,39.98,39.86,39.91,410735.0,39.0716,39.15,39.0325,39.0814,410735.0
2021-08-16 15:30:00,39.9,39.98,39.81,39.93,1159066.0,39.0716,39.15,38.9835,39.101,1159066.0
2021-08-17 09:30:00,39.25,39.34,38.94,39.04,1611644.0,38.4351,38.5233,38.1316,38.2295,1611644.0
2021-08-17 10:00:00,39.04,39.46,39.02,39.38,750497.0,38.2295,38.6408,38.2099,38.5624,750497.0
2021-08-17 10:30:00,39.4,39.42,39.1,39.15,755272.0,38.582,38.6016,38.2882,38.3372,755272.0
2021-08-17 11:00:00,39.14,39.17,38.94,38.98,579076.0,38.3274,38.3568,38.1316,38.1707,579076.0
2021-08-17 11:30:00,38.98,39.09,38.92,38.95,370472.0,38.1707,38.2784,38.112,38.1414,370472.0
2021-08-17 12:00:00,38.95,39.02,38.81,38.81,560617.0,38.1414,38.2099,38.0043,38.0043,560617.0
2021-08-17 12:30:00,38.81,38.82,38.41,38.43,960278.0,38.0043,38.0141,37.6126,37.6321,960278.0
2021-08-17 13:00:00,38.43,38.67,38.4,38.51,694657.0,37.6321,37.8672,37.6028,37.7105,694657.0
2021-08-17 13:30:00,38.52,38.55,38.28,38.5,652576.0,37.7203,37.7497,37.4853,37.7007,652576.0
2021-08-17 14:00:00,38.5,38.66,38.49,38.57,491016.0,37.7007,37.8574,37.6909,37.7692,491016.0
2021-08-17 14:30:00,38.58,38.81,38.53,38.78,426410.0,37.779,38.0043,37.7301,37.9749,426410.0
2021-08-17 15:00:00,38.78,38.83,38.67,38.76,512712.0,37.9749,38.0238,37.8672,37.9553,512712.0
2021-08-17 15:30:00,38.77,38.8,38.63,38.79,1001034.0,37.9651,37.9945,37.828,37.9847,1001034.0
2021-08-18 09:30:00,38.69,38.97,38.4,38.79,1003927.0,37.8868,38.1609,37.6028,37.9847,1003927.0
2021-08-18 10:00:00,38.78,38.91,38.64,38.66,736203.0,37.9749,38.1022,37.8378,37.8574,736203.0
2021-08-18 10:30:00,38.66,39.32,38.61,39.22,738627.0,37.8574,38.5037,37.8084,38.4057,738627.0
2021-08-18 11:00:00,39.23,39.47,39.17,39.46,671036.0,38.4155,38.6506,38.3568,38.6408,671036.0
2021-08-18 11:30:00,39.46,39.47,39.26,39.34,498779.0,38.6408,38.6506,38.4449,38.5233,498779.0
2021-08-18 12:00:00,39.33,39.36,39.11,39.16,392301.0,38.5135,38.5428,38.298,38.347,392301.0
2021-08-18 12:30:00,39.16,39.26,39.13,39.21,252150.0,38.347,38.4449,38.3176,38.396,252150.0
2021-08-18 13:00:00,39.21,39.3,39.11,39.25,240447.0,38.396,38.4841,38.298,38.4351,240447.0
2021-08-18 13:30:00,39.26,39.33,39.2,39.26,221132.0,38.4449,38.5135,38.3862,38.4449,221132.0
2021-08-18 14:00:00,39.26,39.33,38.96,39.19,600833.0,38.4449,38.5135,38.1511,38.3764,600833.0
2021-08-18 14:30:00,39.17,39.24,39.1,39.16,258313.0,38.3568,38.4253,38.2882,38.347,258313.0
2021-08-18 15:00:00,39.16,39.17,38.86,38.88,388518.0,38.347,38.3568,38.0532,38.0728,388518.0
2021-08-18 15:30:00,38.88,38.9,38.63,38.65,869347.0,38.0728,38.0924,37.828,37.8476,869347.0
2021-08-19 09:30:00,38.41,38.53,38.05,38.15,1355607.0,37.6126,37.7301,37.26,37.358,1355607.0
2021-08-19 10:00:00,38.16,38.31,37.79,37.82,1016920.0,37.3678,37.5146,37.0054,37.0348,1016920.0
2021-08-19 10:30:00,37.82,37.83,37.47,37.69,1399767.0,37.0348,37.0446,36.6921,36.9075,1399767.0
2021-08-19 11:00:00,37.7,37.7,37.3,37.36,1089075.0,36.9173,36.9173,36.5256,36.5844,1089075.0
2021-08-19 11:30:00,37.36,37.8,37.34,37.76,713898.0,36.5844,37.0152,36.5648,36.9761,713898.0
2021-08-19 12:00:00,37.76,37.87,37.57,37.82,752799.0,36.9761,37.0838,36.79,37.0348,752799.0
2021-08-19 12:30:00,37.83,37.95,37.73,37.94,539454.0,37.0446,37.1621,36.9467,37.1523,539454.0
2021-08-19 13:00:00,37.94,37.94,37.77,37.83,391976.0,37.1523,37.1523,36.9859,37.0446,391976.0
2021-08-19 13:30:00,37.82,37.95,37.74,37.76,371761.0,37.0348,37.1621,36.9565,36.9761,371761.0
2021-08-19 14:00:00,37.76,37.85,37.65,37.65,433950.0,36.9761,37.0642,36.8683,36.8683,433950.0
2021-08-19 14:30:00,37.66,37.81,37.57,37.73,412492.0,36.8781,37.025,36.79,36.9467,412492.0
2021-08-19 15:00:00,37.73,37.99,37.73,37.99,323772.0,36.9467,37.2013,36.9467,37.2013,323772.0
2021-08-19 15:30:00,37.98,38.03,37.84,37.93,1050335.0,37.1915,37.2405,37.0544,37.1425,1050335.0
2021-08-20 09:30:00,37.99,38.25,37.75,37.85,1182185.0,37.2013,37.4559,36.9663,37.0642,1182185.0
2021-08-20 10:00:00,37.85,38.15,37.8,37.93,933436.0,37.0642,37.358,37.0152,37.1425,933436.0
2021-08-20 10:30:00,37.94,38.14,37.89,38.07,410587.0,37.1523,37.3482,37.1034,37.2796,410587.0
2021-08-20 11:00:00,38.06,38.21,38.01,38.05,416770.0,37.2698,37.4167,37.2209,37.26,416770.0
2021-08-20 11:30:00,38.04,38.14,37.99,38.11,297367.0,37.2502,37.3482,37.2013,37.3188,297367.0
2021-08-20 12:00:00,38.11,38.2,38.06,38.19,221067.0,37.3188,37.4069,37.2698,37.3971,221067.0
2021-08-20 12:30:00,38.19,38.23,38.1,38.1,237189.0,37.3971,37.4363,37.309,37.309,237189.0
2021-08-20 13:00:00,38.11,38.21,38.1,38.13,229854.0,37.3188,37.4167,37.309,37.3384,229854.0
2021-08-20 13:30:00,38.13,38.16,37.98,37.98,265275.0,37.3384,37.3678,37.1915,37.1915,265275.0
2021-08-20 14:00:00,37.99,38.14,37.97,38.04,270829.0,37.2013,37.3482,37.1817,37.2502,270829.0
2021-08-20 14:30:00,38.04,38.09,38.02,38.04,247319.0,37.2502,37.2992,37.2307,37.2502,247319.0
2021-08-20 15:00:00,38.03,38.11,37.99,38.1,387293.0,37.2405,37.3188,37.2013,37.309,387293.0
2021-08-20 15:30:00,38.11,38.16,38.06,38.12,965351.0,37.3188,37.3678,37.2698,37.3286,965351.0
2021-08-23 09:30:00,38.79,39.33,38.63,39.23,1418009.0,37.9847,38.5135,37.828,38.4155,1418009.0
2021-08-23 10:00:00,39.22,39.33,38.84,38.87,885359.0,38.4057,38.5135,38.0336,38.063,885359.0
2021-08-23 10:30:00,38.87,39.05,38.77,38.98,472851.0,38.063,38.2393,37.9651,38.1707,472851.0
2021-08-23 11:00:00,38.97,39.07,38.9,38.94,281707.0,38.1609,38.2589,38.0924,38.1316,281707.0
2021-08-23 11:30:00,38.94,39.03,38.9,39.02,242666.0,38.1316,38.2197,38.0924,38.2099,242666.0
2021-08-23 12:00:00,39.03,39.16,38.98,39.02,376893.0,38.2197,38.347,38.1707,38.2099,376893.0
2021-08-23 12:30:00,39.02,39.1,39.0,39.08,279937.0,38.2099,38.2882,38.1903,38.2687,279937.0
2021-08-23 13:00:00,39.08,39.22,39.05,39.21,266584.0,38.2687,38.4057,38.2393,38.396,266584.0
2021-08-23 13:30:00,39.22,39.29,39.14,39.19,388545.0,38.4057,38.4743,38.3274,38.3764,388545.0
2021-08-23 14:00:00,39.19,39.29,39.18,39.28,303333.0,38.3764,38.4743,38.3666,38.4645,303333.0
2021-08-23 14:30:00,39.27,39.32,39.23,39.26,313752.0,38.4547,38.5037,38.4155,38.4449,313752.0
2021-08-23 15:00:00,39.26,39.26,39.13,39.21,417942.0,38.4449,38.4449,38.3176,38.396,417942.0
2021-08-23 15:30:00,39.21,39.29,39.17,39.21,1011752.0,38.396,38.4743,38.3568,38.396,1011752.0
2021-08-24 09:30:00,39.81,40.87,39.81,40.77,2036806.0,38.9835,40.0215,38.9835,39.9236,2036806.0
2021-08-24 10:00:00,40.78,40.78,40.28,40.37,1400205.0,39.9334,39.9334,39.4437,39.5319,1400205.0
2021-08-24 10:30:00,40.38,40.57,40.27,40.52,613036.0,39.5417,39.7277,39.4339,39.6788,613036.0
2021-08-24 11:00:00,40.52,40.62,40.42,40.47,336606.0,39.6788,39.7767,39.5808,39.6298,336606.0
2021-08-24 11:30:00,40.45,40.48,40.32,40.36,380229.0,39.6102,39.6396,39.4829,39.5221,380229.0
2021-08-24 12:00:00,40.35,40.35,40.26,40.32,327343.0,39.5123,39.5123,39.4242,39.4829,327343.0
2021-08-24 12:30:00,40.33,40.55,40.32,40.52,548563.0,39.4927,39.7081,39.4829,39.6788,548563.0
2021-08-24 13:00:00,40.52,40.58,40.43,40.54,366368.0,39.6788,39.7375,39.5906,39.6983,366368.0
2021-08-24 13:30:00,40.54,40.63,40.49,40.58,318680.0,39.6983,39.7865,39.6494,39.7375,318680.0
2021-08-24 14:00:00,40.58,40.69,40.47,40.57,423696.0,39.7375,39.8452,39.6298,39.7277,423696.0
2021-08-24 14:30:00,40.57,40.6,40.47,40.55,361530.0,39.7277,39.7571,39.6298,39.7081,361530.0
2021-08-24 15:00:00,40.55,40.66,40.53,40.55,360490.0,39.7081,39.8159,39.6886,39.7081,360490.0
2021-08-24 15:30:00,40.55,40.57,40.48,40.52,987524.0,39.7081,39.7277,39.6396,39.6788,987524.0
2021-08-25 09:30:00,40.59,41.26,40.16,41.17,1575109.0,39.7473,40.4034,39.3262,40.3153,1575109.0
2021-08-25 10:00:00,41.17,41.29,40.74,40.91,1108620.0,40.3153,40.4328,39.8942,40.0607,1108620.0
2021-08-25 10:30:00,40.92,41.06,40.87,41.06,589684.0,40.0705,40.2075,40.0215,40.2075,589684.0
2021-08-25 11:00:00,41.06,41.2,40.99,41.19,911356.0,40.2075,40.3446,40.139,40.3348,911356.0
2021-08-25 11:30:00,41.19,41.35,41.1,41.34,514125.0,40.3348,40.4915,40.2467,40.4817,514125.0
2021-08-25 12:00:00,41.35,41.44,41.29,41.35,708553.0,40.4915,40.5797,40.4328,40.4915,708553.0
2021-08-25 12:30:00,41.36,41.37,41.2,41.22,363612.0,40.5013,40.5111,40.3446,40.3642,363612.0
2021-08-25 13:00:00,41.22,41.3,41.15,41.29,326824.0,40.3642,40.4426,40.2957,40.4328,326824.0
2021-08-25 13:30:00,41.29,41.32,41.14,41.19,238862.0,40.4328,40.4621,40.2859,40.3348,238862.0
2021-08-25 14:00:00,41.2,41.36,41.18,41.31,371881.0,40.3446,40.5013,40.3251,40.4524,371881.0
2021-08-25 14:30:00,41.3,41.31,41.05,41.19,491170.0,40.4426,40.4524,40.1978,40.3348,491170.0
2021-08-25 15:00:00,41.2,41.32,41.1,41.19,641062.0,40.3446,40.4621,40.2467,40.3348,641062.0
2021-08-25 15:30:00,41.2,41.37,41.17,41.3,1445209.0,40.3446,40.5111,40.3153,40.4426,1445209.0
2021-08-26 09:30:00,41.11,41.42,40.81,41.36,1637967.0,40.2565,40.5601,39.9627,40.5013,1637967.0
2021-08-26 10:00:00,41.36,41.48,41.17,41.35,737087.0,40.5013,40.6188,40.3153,40.4915,737087.0
2021-08-26 10:30:00,41.36,41.48,40.88,40.93,825661.0,40.5013,40.6188,40.0313,40.0802,825661.0
2021-08-26 11:00:00,40.93,41.1,40.79,41.01,521692.0,40.0802,40.2467,39.9432,40.1586,521692.0
2021-08-26 11:30:00,41.01,41.08,40.89,40.97,351496.0,40.1586,40.2271,40.0411,40.1194,351496.0
2021-08-26 12:00:00,40.96,41.05,40.9,41.01,245007.0,40.1096,40.1978,40.0509,40.1586,245007.0
2021-08-26 12:30:00,41.01,41.09,40.85,40.91,211401.0,40.1586,40.2369,40.0019,40.0607,211401.0
2021-08-26 13:00:00,40.91,40.93,40.75,40.85,277111.0,40.0607,40.0802,39.904,40.0019,277111.0
2021-08-26 13:30:00,40.85,40.89,40.8,40.84,557989.0,40.0019,40.0411,39.9529,39.9921,557989.0
2021-08-26 14:00:00,40.84,40.84,40.6,40.61,487277.0,39.9921,39.9921,39.7571,39.7669,487277.0
2021-08-26 14:30:00,40.61,40.62,40.35,40.36,549804.0,39.7669,39.7767,39.5123,39.5221,549804.0
2021-08-26 15:00:00,40.37,40.6,40.28,40.59,483376.0,39.5319,39.7571,39.4437,39.7473,483376.0
2021-08-26 15:30:00,40.59,40.85,40.58,40.76,1288455.0,39.7473,40.0019,39.7375,39.9138,1288455.0
2021-08-27 09:30:00,40.85,41.41,40.82,41.12,1032508.0,40.0019,40.5503,39.9725,40.2663,1032508.0
2021-08-27 10:00:00,41.12,41.33,41.0,41.26,703718.0,40.2663,40.4719,40.1488,40.4034,703718.0
2021-08-27 10:30:00,41.27,41.46,41.22,41.45,546171.0,40.4132,40.5992,40.3642,40.5895,546171.0
2021-08-27 11:00:00,41.45,41.55,41.38,41.41,546525.0,40.5895,40.6874,40.5209,40.5503,546525.0
2021-08-27 11:30:00,41.41,41.58,41.41,41.54,277053.0,40.5503,40.7168,40.5503,40.6776,277053.0
2021-08-27 12:00:00,41.55,41.71,41.53,41.66,468911.0,40.6874,40.8441,40.6678,40.7951,468911.0
2021-08-27 12:30:00,41.66,41.75,41.66,41.68,460842.0,40.7951,40.8832,40.7951,40.8147,460842.0
2021-08-27 13:00:00,41.67,41.72,41.58,41.67,315593.0,40.8049,40.8538,40.7168,40.8049,315593.0
2021-08-27 13:30:00,41.66,41.71,41.62,41.68,263947.0,40.7951,40.8441,40.7559,40.8147,263947.0
2021-08-27 14:00:00,41.69,41.7,41.53,41.58,244322.0,40.8245,40.8343,40.6678,40.7168,244322.0
2021-08-27 14:30:00,41.59,41.65,41.53,41.62,328790.0,40.7265,40.7853,40.6678,40.7559,328790.0
2021-08-27 15:00:00,41.63,41.65,41.51,41.52,298294.0,40.7657,40.7853,40.6482,40.658,298294.0
2021-08-27 15:30:00,41.51,41.57,41.46,41.54,856991.0,40.6482,40.707,40.5992,40.6776,856991.0
2021-08-30 09:30:00,41.75,41.8,40.66,40.94,1239265.0,40.8832,40.9322,39.8159,40.09,1239265.0
2021-08-30 10:00:00,40.93,40.97,40.46,40.57,988274.0,40.0802,40.1194,39.62,39.7277,988274.0
2021-08-30 10:30:00,40.57,40.85,40.45,40.72,661489.0,39.7277,40.0019,39.6102,39.8746,661489.0
2021-08-30 11:00:00,40.72,40.77,40.34,40.35,928113.0,39.8746,39.9236,39.5025,39.5123,928113.0
2021-08-30 11:30:00,40.36,40.4,40.05,40.29,944992.0,39.5221,39.5612,39.2185,39.4535,944992.0
2021-08-30 12:00:00,40.29,40.42,40.19,40.19,578784.0,39.4535,39.5808,39.3556,39.3556,578784.0
2021-08-30 12:30:00,40.2,40.27,40.11,40.15,403029.0,39.3654,39.4339,39.2773,39.3164,403029.0
2021-08-30 13:00:00,40.15,40.2,40.02,40.13,629852.0,39.3164,39.3654,39.1891,39.2969,629852.0
2021-08-30 13:30:00,40.13,40.2,40.07,40.08,558643.0,39.2969,39.3654,39.2381,39.2479,558643.0
2021-08-30 14:00:00,40.07,40.1,40.01,40.07,481237.0,39.2381,39.2675,39.1793,39.2381,481237.0
2021-08-30 14:30:00,40.06,40.16,40.02,40.14,314218.0,39.2283,39.3262,39.1891,39.3066,314218.0
2021-08-30 15:00:00,40.14,40.19,40.01,40.06,512363.0,39.3066,39.3556,39.1793,39.2283,512363.0
2021-08-30 15:30:00,40.05,40.1,39.88,39.92,1621771.0,39.2185,39.2675,39.052,39.0912,1621771.0
2021-08-31 09:30:00,39.73,40.37,39.62,40.02,1437384.0,38.9052,39.5319,38.7974,39.1891,1437384.0
2021-08-31 10:00:00,40.02,40.39,39.94,40.21,679773.0,39.1891,39.5515,39.1108,39.3752,679773.0
2021-08-31 10:30:00,40.19,40.38,40.02,40.22,481697.0,39.3556,39.5417,39.1891,39.385,481697.0
2021-08-31 11:00:00,40.22,40.4,40.17,40.39,314389.0,39.385,39.5612,39.336,39.5515,314389.0
2021-08-31 11:30:00,40.39,40.55,40.33,40.46,475133.0,39.5515,39.7081,39.4927,39.62,475133.0
2021-08-31 12:00:00,40.46,40.5,40.37,40.44,217379.0,39.62,39.6592,39.5319,39.6004,217379.0
2021-08-31 12:30:00,40.45,40.59,40.35,40.52,453161.0,39.6102,39.7473,39.5123,39.6788,453161.0
2021-08-31 13:00:00,40.52,40.57,40.39,40.48,347760.0,39.6788,39.7277,39.5515,39.6396,347760.0
2021-08-31 13:30:00,40.48,40.55,40.43,40.52,192056.0,39.6396,39.7081,39.5906,39.6788,192056.0
2021-08-31 14:00:00,40.52,40.56,40.34,40.38,234623.0,39.6788,39.7179,39.5025,39.5417,234623.0
2021-08-31 14:30:00,40.38,40.41,40.27,40.35,188403.0,39.5417,39.571,39.4339,39.5123,188403.0
2021-08-31 15:00:00,40.35,40.37,40.23,40.23,489121.0,39.5123,39.5319,39.3948,39.3948,489121.0
2021-08-31 15:30:00,40.23,40.47,40.14,40.44,1153586.0,39.3948,39.6298,39.3066,39.6004,1153586.0
2021-09-01 09:30:00,40.57,40.58,39.88,40.02,1263838.0,39.7277,39.7375,39.052,39.1891,1263838.0
2021-09-01 10:00:00,40.02,40.23,39.94,40.2,786342.0,39.1891,39.3948,39.1108,39.3654,786342.0
2021-09-01 10:30:00,40.22,40.52,40.19,40.48,530003.0,39.385,39.6788,39.3556,39.6396,530003.0
2021-09-01 11:00:00,40.48,40.57,40.38,40.42,408779.0,39.6396,39.7277,39.5417,39.5808,408779.0
2021-09-01 11:30:00,40.43,40.48,40.26,40.27,281953.0,39.5906,39.6396,39.4242,39.4339,281953.0
2021-09-01 12:00:00,40.26,40.38,40.16,40.38,260930.0,39.4242,39.5417,39.3262,39.5417,260930.0
2021-09-01 12:30:00,40.39,40.39,40.23,40.31,187370.0,39.5515,39.5515,39.3948,39.4731,187370.0
2021-09-01 13:00:00,40.31,40.31,40.1,40.18,249282.0,39.4731,39.4731,39.2675,39.3458,249282.0
2021-09-01 13:30:00,40.18,40.26,40.09,40.13,189819.0,39.3458,39.4242,39.2577,39.2969,189819.0
2021-09-01 14:00:00,40.13,40.13,39.97,40.05,272843.0,39.2969,39.2969,39.1402,39.2185,272843.0
2021-09-01 14:30:00,40.05,40.13,39.97,40.13,366259.0,39.2185,39.2969,39.1402,39.2969,366259.0
2021-09-01 15:00:00,40.14,40.36,40.12,40.32,796407.0,39.3066,39.5221,39.2871,39.4829,796407.0
2021-09-01 15:30:00,40.32,40.42,40.27,40.41,1265677.0,39.4829,39.5808,39.4339,39.571,1265677.0
2021-09-02 09:30:00,40.45,40.69,39.86,40.02,1402004.0,39.6102,39.8452,39.0325,39.1891,1402004.0
2021-09-02 10:00:00,40.03,40.42,40.01,40.39,1011860.0,39.1989,39.5808,39.1793,39.5515,1011860.0
2021-09-02 10:30:00,40.39,40.77,40.34,40.72,1057213.0,39.5515,39.9236,39.5025,39.8746,1057213.0
2021-09-02 11:00:00,40.73,40.96,40.72,40.88,833872.0,39.8844,40.1096,39.8746,40.0313,833872.0
2021-09-02 11:30:00,40.89,41.06,40.78,41.03,437068.0,40.0411,40.2075,39.9334,40.1782,437068.0
2021-09-02 12:00:00,41.03,41.05,40.87,40.96,313395.0,40.1782,40.1978,40.0215,40.1096,313395.0
2021-09-02 12:30:00,40.96,41.05,40.87,41.02,276306.0,40.1096,40.1978,40.0215,40.1684,276306.0
2021-09-02 13:00:00,41.01,41.02,40.8,40.82,400427.0,40.1586,40.1684,39.9529,39.9725,400427.0
2021-09-02 13:30:00,40.83,40.88,40.71,40.81,410577.0,39.9823,40.0313,39.8648,39.9627,410577.0
2021-09-02 14:00:00,40.82,40.83,40.73,40.75,356768.0,39.9725,39.9823,39.8844,39.904,356768.0
2021-09-02 14:30:00,40.76,40.85,40.73,40.82,220627.0,39.9138,40.0019,39.8844,39.9725,220627.0
2021-09-02 15:00:00,40.83,40.88,40.72,40.8,308653.0,39.9823,40.0313,39.8746,39.9529,308653.0
2021-09-02 15:30:00,40.8,40.85,40.71,40.82,895267.0,39.9529,40.0019,39.8648,39.9725,895267.0
2021-09-03 09:30:00,40.8,41.19,40.58,40.98,834799.0,39.9529,40.3348,39.7375,40.1292,834799.0
2021-09-03 10:00:00,40.97,41.09,40.75,40.97,513030.0,40.1194,40.2369,39.904,40.1194,513030.0
2021-09-03 10:30:00,40.97,40.97,40.68,40.78,378759.0,40.1194,40.1194,39.8354,39.9334,378759.0
2021-09-03 11:00:00,40.79,40.81,40.42,40.45,404298.0,39.9432,39.9627,39.5808,39.6102,404298.0
2021-09-03 11:30:00,40.44,40.53,40.34,40.36,295277.0,39.6004,39.6886,39.5025,39.5221,295277.0
2021-09-03 12:00:00,40.36,40.36,40.18,40.27,353491.0,39.5221,39.5221,39.3458,39.4339,353491.0
2021-09-03 12:30:00,40.27,40.31,40.14,40.24,341362.0,39.4339,39.4731,39.3066,39.4046,341362.0
2021-09-03 13:00:00,40.24,40.41,40.21,40.3,251607.0,39.4046,39.571,39.3752,39.4633,251607.0
2021-09-03 13:30:00,40.3,40.42,40.28,40.39,229781.0,39.4633,39.5808,39.4437,39.5515,229781.0
2021-09-03 14:00:00,40.39,40.48,40.34,40.41,219761.0,39.5515,39.6396,39.5025,39.571,219761.0
2021-09-03 14:30:00,40.42,40.42,40.26,40.29,281328.0,39.5808,39.5808,39.4242,39.4535,281328.0
2021-09-03 15:00:00,40.3,40.4,40.29,40.3,259441.0,39.4633,39.5612,39.4535,39.4633,259441.0
2021-09-03 15:30:00,40.3,40.36,40.21,40.25,850432.0,39.4633,39.5221,39.3752,39.4144,850432.0
2021-09-07 09:30:00,40.18,40.4,39.87,39.98,1059782.0,39.3458,39.5612,39.0423,39.15,1059782.0
2021-09-07 10:00:00,39.98,40.27,39.95,40.04,935382.0,39.15,39.4339,39.1206,39.2087,935382.0
2021-09-07 10:30:00,40.04,40.1,39.91,39.97,508613.0,39.2087,39.2675,39.0814,39.1402,508613.0
2021-09-07 11:00:00,39.97,40.01,39.84,39.96,428511.0,39.1402,39.1793,39.0129,39.1304,428511.0
2021-09-07 11:30:00,39.96,40.11,39.9,40.0,320734.0,39.1304,39.2773,39.0716,39.1696,320734.0
2021-09-07 12:00:00,39.99,40.09,39.95,40.04,211409.0,39.1598,39.2577,39.1206,39.2087,211409.0
2021-09-07 12:30:00,40.03,40.17,40.03,40.14,241720.0,39.1989,39.336,39.1989,39.3066,241720.0
2021-09-07 13:00:00,40.15,40.2,40.09,40.18,246244.0,39.3164,39.3654,39.2577,39.3458,246244.0
2021-09-07 13:30:00,40.17,40.28,40.15,40.23,365374.0,39.336,39.4437,39.3164,39.3948,365374.0
2021-09-07 14:00:00,40.24,40.25,40.14,40.21,341277.0,39.4046,39.4144,39.3066,39.3752,341277.0
2021-09-07 14:30:00,40.21,40.36,40.19,40.33,340814.0,39.3752,39.5221,39.3556,39.4927,340814.0
2021-09-07 15:00:00,40.33,40.47,40.32,40.45,412528.0,39.4927,39.6298,39.4829,39.6102,412528.0
2021-09-07 15:30:00,40.45,40.52,40.34,40.35,1159018.0,39.6102,39.6788,39.5025,39.5123,1159018.0
2021-09-08 09:30:00,40.4,40.91,40.23,40.82,1096483.0,39.5612,40.0607,39.3948,39.9725,1096483.0
2021-09-08 10:00:00,40.83,40.93,40.21,40.24,564146.0,39.9823,40.0802,39.3752,39.4046,564146.0
2021-09-08 10:30:00,40.23,40.27,39.65,39.73,783742.0,39.3948,39.4339,38.8268,38.9052,783742.0
2021-09-08 11:00:00,39.71,39.91,39.62,39.63,418021.0,38.8856,39.0814,38.7974,38.8072,418021.0
2021-09-08 11:30:00,39.64,39.77,39.6,39.68,327923.0,38.817,38.9443,38.7779,38.8562,327923.0
2021-09-08 12:00:00,39.68,39.92,39.62,39.89,327511.0,38.8562,39.0912,38.7974,39.0618,327511.0
2021-09-08 12:30:00,39.88,39.92,39.81,39.86,175539.0,39.052,39.0912,38.9835,39.0325,175539.0
2021-09-08 13:00:00,39.86,39.92,39.81,39.9,163537.0,39.0325,39.0912,38.9835,39.0716,163537.0
2021-09-08 13:30:00,39.9,39.91,39.77,39.8,263279.0,39.0716,39.0814,38.9443,38.9737,263279.0
2021-09-08 14:00:00,39.8,39.92,39.69,39.7,210137.0,38.9737,39.0912,38.866,38.8758,210137.0
2021-09-08 14:30:00,39.7,39.79,39.67,39.73,216907.0,38.8758,38.9639,38.8464,38.9052,216907.0
2021-09-08 15:00:00,39.73,39.84,39.7,39.71,286301.0,38.9052,39.0129,38.8758,38.8856,286301.0
2021-09-08 15:30:00,39.7,39.72,39.6,39.65,784173.0,38.8758,38.8954,38.7779,38.8268,784173.0
2021-09-09 09:30:00,39.62,40.81,39.45,40.75,1833175.0,38.7974,39.9627,38.631,39.904,1833175.0
2021-09-09 10:00:00,40.76,41.18,40.66,41.07,1546884.0,39.9138,40.3251,39.8159,40.2173,1546884.0
2021-09-09 10:30:00,41.08,41.62,40.95,41.42,1788383.0,40.2271,40.7559,40.0998,40.5601,1788383.0
2021-09-09 11:00:00,41.42,41.77,41.26,41.27,1440821.0,40.5601,40.9028,40.4034,40.4132,1440821.0
2021-09-09 11:30:00,41.27,41.41,41.2,41.4,747890.0,40.4132,40.5503,40.3446,40.5405,747890.0
2021-09-09 12:00:00,41.4,41.48,41.24,41.48,656654.0,40.5405,40.6188,40.3838,40.6188,656654.0
2021-09-09 12:30:00,41.48,41.53,41.36,41.43,452452.0,40.6188,40.6678,40.5013,40.5699,452452.0
2021-09-09 13:00:00,41.43,41.59,41.24,41.4,910542.0,40.5699,40.7265,40.3838,40.5405,910542.0
2021-09-09 13:30:00,41.41,41.41,41.19,41.36,355932.0,40.5503,40.5503,40.3348,40.5013,355932.0
2021-09-09 14:00:00,41.36,41.4,41.09,41.19,449482.0,40.5013,40.5405,40.2369,40.3348,449482.0
2021-09-09 14:30:00,41.19,41.21,41.02,41.04,521553.0,40.3348,40.3544,40.1684,40.188,521553.0
2021-09-09 15:00:00,41.04,41.1,40.91,41.02,568794.0,40.188,40.2467,40.0607,40.1684,568794.0
2021-09-09 15:30:00,41.02,41.22,40.98,41.09,1640206.0,40.1684,40.3642,40.1292,40.2369,1640206.0
2021-09-10 09:30:00,41.05,41.13,40.34,40.52,1803985.0,40.1978,40.2761,39.5025,39.6788,1803985.0
2021-09-10 10:00:00,40.53,40.54,40.21,40.35,935710.0,39.6886,39.6983,39.3752,39.5123,935710.0
2021-09-10 10:30:00,40.34,40.35,39.95,40.09,815833.0,39.5025,39.5123,39.1206,39.2577,815833.0
2021-09-10 11:00:00,40.09,40.16,39.91,40.08,560564.0,39.2577,39.3262,39.0814,39.2479,560564.0
2021-09-10 11:30:00,40.07,40.18,39.84,39.98,625289.0,39.2381,39.3458,39.0129,39.15,625289.0
2021-09-10 12:00:00,39.98,40.32,39.94,40.25,507437.0,39.15,39.4829,39.1108,39.4144,507437.0
2021-09-10 12:30:00,40.25,40.28,40.11,40.11,322630.0,39.4144,39.4437,39.2773,39.2773,322630.0
2021-09-10 13:00:00,40.11,40.19,39.96,40.0,334625.0,39.2773,39.3556,39.1304,39.1696,334625.0
2021-09-10 13:30:00,40.0,40.06,39.95,40.05,325253.0,39.1696,39.2283,39.1206,39.2185,325253.0
2021-09-10 14:00:00,40.04,40.07,39.9,39.91,338329.0,39.2087,39.2381,39.0716,39.0814,338329.0
2021-09-10 14:30:00,39.9,39.92,39.82,39.84,507505.0,39.0716,39.0912,38.9933,39.0129,507505.0
2021-09-10 15:00:00,39.84,39.85,39.61,39.61,572397.0,39.0129,39.0227,38.7877,38.7877,572397.0
2021-09-10 15:30:00,39.61,39.62,39.34,39.36,1683978.0,38.7877,38.7974,38.5233,38.5428,1683978.0
2021-09-13 09:30:00,39.7,39.88,38.8,39.31,1898904.0,38.8758,39.052,37.9945,38.4939,1898904.0
2021-09-13 10:00:00,39.29,39.58,38.8,39.51,1211044.0,38.4743,38.7583,37.9945,38.6897,1211044.0
2021-09-13 10:30:00,39.5,40.06,39.43,39.98,1053172.0,38.6799,39.2283,38.6114,39.15,1053172.0
2021-09-13 11:00:00,39.99,40.1,39.74,40.06,760613.0,39.1598,39.2675,38.915,39.2283,760613.0
2021-09-13 11:30:00,40.06,40.14,39.97,40.09,465531.0,39.2283,39.3066,39.1402,39.2577,465531.0
2021-09-13 12:00:00,40.1,40.11,39.91,40.04,505965.0,39.2675,39.2773,39.0814,39.2087,505965.0
2021-09-13 12:30:00,40.04,40.08,39.87,40.04,307994.0,39.2087,39.2479,39.0423,39.2087,307994.0
2021-09-13 13:00:00,40.04,40.08,39.76,39.81,471132.0,39.2087,39.2479,38.9345,38.9835,471132.0
2021-09-13 13:30:00,39.81,39.92,39.75,39.77,315652.0,38.9835,39.0912,38.9247,38.9443,315652.0
2021-09-13 14:00:00,39.77,39.92,39.63,39.71,479836.0,38.9443,39.0912,38.8072,38.8856,479836.0
2021-09-13 14:30:00,39.72,39.98,39.68,39.98,341246.0,38.8954,39.15,38.8562,39.15,341246.0
2021-09-13 15:00:00,39.97,40.09,39.79,40.07,466693.0,39.1402,39.2577,38.9639,39.2381,466693.0
2021-09-13 15:30:00,40.07,40.18,39.96,40.17,1051485.0,39.2381,39.3458,39.1304,39.336,1051485.0
2021-09-14 09:30:00,39.84,40.18,39.57,39.79,1511290.0,39.0129,39.3458,38.7485,38.9639,1511290.0
2021-09-14 10:00:00,39.8,39.86,39.43,39.52,999367.0,38.9737,39.0325,38.6114,38.6995,999367.0
2021-09-14 10:30:00,39.51,39.51,39.28,39.33,639566.0,38.6897,38.6897,38.4645,38.5135,639566.0
2021-09-14 11:00:00,39.33,39.55,39.31,39.48,445429.0,38.5135,38.7289,38.4939,38.6603,445429.0
2021-09-14 11:30:00,39.47,39.61,39.45,39.6,374971.0,38.6506,38.7877,38.631,38.7779,374971.0
2021-09-14 12:00:00,39.59,39.7,39.51,39.59,298859.0,38.7681,38.8758,38.6897,38.7681,298859.0
2021-09-14 12:30:00,39.59,39.61,39.44,39.48,322396.0,38.7681,38.7877,38.6212,38.6603,322396.0
2021-09-14 13:00:00,39.48,39.62,39.36,39.62,257155.0,38.6603,38.7974,38.5428,38.7974,257155.0
2021-09-14 13:30:00,39.62,39.7,39.57,39.61,314011.0,38.7974,38.8758,38.7485,38.7877,314011.0
2021-09-14 14:00:00,39.62,39.62,39.39,39.41,337567.0,38.7974,38.7974,38.5722,38.5918,337567.0
2021-09-14 14:30:00,39.41,39.41,39.25,39.35,308029.0,38.5918,38.5918,38.4351,38.533,308029.0
2021-09-14 15:00:00,39.35,39.38,39.25,39.26,392989.0,38.533,38.5624,38.4351,38.4449,392989.0
2021-09-14 15:30:00,39.27,39.5,39.22,39.44,943686.0,38.4547,38.6799,38.4057,38.6212,943686.0
2021-09-15 09:30:00,39.25,39.48,38.82,39.27,1262100.0,38.4351,38.6603,38.0141,38.4547,1262100.0
2021-09-15 10:00:00,39.27,39.46,39.04,39.19,449064.0,38.4547,38.6408,38.2295,38.3764,449064.0
2021-09-15 10:30:00,39.18,39.32,38.94,39.05,435984.0,38.3666,38.5037,38.1316,38.2393,435984.0
2021-09-15 11:00:00,39.05,39.33,38.98,39.26,334365.0,38.2393,38.5135,38.1707,38.4449,334365.0
2021-09-15 11:30:00,39.26,39.3,39.17,39.23,232173.0,38.4449,38.4841,38.3568,38.4155,232173.0
2021-09-15 12:00:00,39.22,39.3,39.11,39.22,266303.0,38.4057,38.4841,38.298,38.4057,266303.0
2021-09-15 12:30:00,39.23,39.54,39.22,39.51,596749.0,38.4155,38.7191,38.4057,38.6897,596749.0
2021-09-15 13:00:00,39.51,39.58,39.45,39.53,376009.0,38.6897,38.7583,38.631,38.7093,376009.0
2021-09-15 13:30:00,39.53,39.68,39.52,39.57,286607.0,38.7093,38.8562,38.6995,38.7485,286607.0
2021-09-15 14:00:00,39.56,39.6,39.48,39.53,294632.0,38.7387,38.7779,38.6603,38.7093,294632.0
2021-09-15 14:30:00,39.54,39.63,39.49,39.49,272756.0,38.7191,38.8072,38.6701,38.6701,272756.0
2021-09-15 15:00:00,39.5,39.63,39.47,39.57,359801.0,38.6799,38.8072,38.6506,38.7485,359801.0
2021-09-15 15:30:00,39.57,39.7,39.55,39.65,857593.0,38.7485,38.8758,38.7289,38.8268,857593.0
2021-09-16 09:30:00,39.87,40.21,39.68,39.95,1364757.0,39.0423,39.3752,38.8562,39.1206,1364757.0
2021-09-16 10:00:00,39.94,40.04,39.83,40.02,629133.0,39.1108,39.2087,39.0031,39.1891,629133.0
2021-09-16 10:30:00,40.03,40.17,39.84,39.9,576686.0,39.1989,39.336,39.0129,39.0716,576686.0
2021-09-16 11:00:00,39.89,40.03,39.85,40.0,347964.0,39.0618,39.1989,39.0227,39.1696,347964.0
2021-09-16 11:30:00,40.0,40.08,39.93,40.02,254961.0,39.1696,39.2479,39.101,39.1891,254961.0
2021-09-16 12:00:00,40.02,40.15,39.96,40.14,340987.0,39.1891,39.3164,39.1304,39.3066,340987.0
2021-09-16 12:30:00,40.13,40.39,40.13,40.37,408310.0,39.2969,39.5515,39.2969,39.5319,408310.0
2021-09-16 13:00:00,40.36,40.43,40.31,40.41,354753.0,39.5221,39.5906,39.4731,39.571,354753.0
2021-09-16 13:30:00,40.41,40.5,40.31,40.46,560190.0,39.571,39.6592,39.4731,39.62,560190.0
2021-09-16 14:00:00,40.46,40.61,40.43,40.61,570222.0,39.62,39.7669,39.5906,39.7669,570222.0
2021-09-16 14:30:00,40.61,40.68,40.51,40.55,588969.0,39.7669,39.8354,39.669,39.7081,588969.0
2021-09-16 15:00:00,40.54,40.62,40.42,40.42,340810.0,39.6983,39.7767,39.5808,39.5808,340810.0
2021-09-16 15:30:00,40.42,40.43,40.18,40.21,1121953.0,39.5808,39.5906,39.3458,39.3752,1121953.0
2021-09-17 09:30:00,40.55,40.99,40.55,40.72,2060164.0,39.7081,40.139,39.7081,39.8746,2060164.0
2021-09-17 10:00:00,40.71,40.76,40.46,40.48,662186.0,39.8648,39.9138,39.62,39.6396,662186.0
2021-09-17 10:30:00,40.48,40.52,40.25,40.3,452700.0,39.6396,39.6788,39.4144,39.4633,452700.0
2021-09-17 11:00:00,40.3,40.5,40.15,40.29,567388.0,39.4633,39.6592,39.3164,39.4535,567388.0
2021-09-17 11:30:00,40.28,40.31,40.06,40.16,422598.0,39.4437,39.4731,39.2283,39.3262,422598.0
2021-09-17 12:00:00,40.15,40.27,40.09,40.21,212540.0,39.3164,39.4339,39.2577,39.3752,212540.0
2021-09-17 12:30:00,40.19,40.33,40.17,40.19,292055.0,39.3556,39.4927,39.336,39.3556,292055.0
2021-09-17 13:00:00,40.18,40.2,40.06,40.09,424624.0,39.3458,39.3654,39.2283,39.2577,424624.0
2021-09-17 13:30:00,40.09,40.13,39.94,40.0,309775.0,39.2577,39.2969,39.1108,39.1696,309775.0
2021-09-17 14:00:00,39.99,40.06,39.86,39.89,346765.0,39.1598,39.2283,39.0325,39.0618,346765.0
2021-09-17 14:30:00,39.89,40.0,39.79,39.95,311557.0,39.0618,39.1696,38.9639,39.1206,311557.0
2021-09-17 15:00:00,39.95,40.19,39.95,40.09,398433.0,39.1206,39.3556,39.1206,39.2577,398433.0
2021-09-17 15:30:00,40.1,40.17,40.01,40.1,981015.0,39.2675,39.336,39.1793,39.2675,981015.0
2021-09-20 09:30:00,40.56,40.79,39.42,40.02,3949675.0,39.7179,39.9432,38.6016,39.1891,3949675.0
2021-09-20 10:00:00,40.02,40.48,39.84,39.96,1743488.0,39.1891,39.6396,39.0129,39.1304,1743488.0
2021-09-20 10:30:00,39.97,40.36,39.9,40.32,932317.0,39.1402,39.5221,39.0716,39.4829,932317.0
2021-09-20 11:00:00,40.31,40.55,40.16,40.27,663561.0,39.4731,39.7081,39.3262,39.4339,663561.0
2021-09-20 11:30:00,40.28,40.3,40.1,40.22,397090.0,39.4437,39.4633,39.2675,39.385,397090.0
2021-09-20 12:00:00,40.22,40.33,40.02,40.1,568387.0,39.385,39.4927,39.1891,39.2675,568387.0
2021-09-20 12:30:00,40.1,40.11,39.85,39.87,405700.0,39.2675,39.2773,39.0227,39.0423,405700.0
2021-09-20 13:00:00,39.86,40.09,39.84,40.09,348732.0,39.0325,39.2577,39.0129,39.2577,348732.0
2021-09-20 13:30:00,40.08,40.26,40.04,40.22,314871.0,39.2479,39.4242,39.2087,39.385,314871.0
2021-09-20 14:00:00,40.22,40.29,39.91,39.91,368012.0,39.385,39.4535,39.0814,39.0814,368012.0
2021-09-20 14:30:00,39.92,40.16,39.85,40.04,660673.0,39.0912,39.3262,39.0227,39.2087,660673.0
2021-09-20 15:00:00,40.04,40.33,40.01,40.3,449174.0,39.2087,39.4927,39.1793,39.4633,449174.0
2021-09-20 15:30:00,40.3,40.84,40.27,40.77,2406353.0,39.4633,39.9921,39.4339,39.9236,2406353.0
2021-09-21 09:30:00,41.05,41.74,40.65,40.97,2483587.0,40.1978,40.8734,39.8061,40.1194,2483587.0
2021-09-21 10:00:00,40.97,40.99,40.54,40.85,1093504.0,40.1194,40.139,39.6983,40.0019,1093504.0
2021-09-21 10:30:00,40.85,40.93,40.45,40.55,655691.0,40.0019,40.0802,39.6102,39.7081,655691.0
2021-09-21 11:00:00,40.54,40.68,40.3,40.35,604351.0,39.6983,39.8354,39.4633,39.5123,604351.0
2021-09-21 11:30:00,40.35,40.63,40.35,40.6,386921.0,39.5123,39.7865,39.5123,39.7571,386921.0
2021-09-21 12:00:00,40.6,40.71,40.53,40.55,285666.0,39.7571,39.8648,39.6886,39.7081,285666.0
2021-09-21 12:30:00,40.56,40.56,40.2,40.39,409972.0,39.7179,39.7179,39.3654,39.5515,409972.0
2021-09-21 13:00:00,40.39,40.49,40.3,40.42,367931.0,39.5515,39.6494,39.4633,39.5808,367931.0
2021-09-21 13:30:00,40.41,40.51,40.34,40.41,266533.0,39.571,39.669,39.5025,39.571,266533.0
2021-09-21 14:00:00,40.42,40.49,40.14,40.17,578217.0,39.5808,39.6494,39.3066,39.336,578217.0
2021-09-21 14:30:00,40.18,40.55,40.17,40.46,436716.0,39.3458,39.7081,39.336,39.62,436716.0
2021-09-21 15:00:00,40.47,40.62,40.43,40.61,376170.0,39.6298,39.7767,39.5906,39.7669,376170.0
2021-09-21 15:30:00,40.6,40.65,40.35,40.36,1074406.0,39.7571,39.8061,39.5123,39.5221,1074406.0
2021-09-22 09:30:00,40.68,41.47,40.68,41.42,1557700.0,39.8354,40.609,39.8354,40.5601,1557700.0
2021-09-22 10:00:00,41.42,41.45,41.14,41.31,641202.0,40.5601,40.5895,40.2859,40.4524,641202.0
2021-09-22 10:30:00,41.31,41.48,41.25,41.41,442436.0,40.4524,40.6188,40.3936,40.5503,442436.0
2021-09-22 11:00:00,41.4,41.73,41.34,41.67,769034.0,40.5405,40.8636,40.4817,40.8049,769034.0
2021-09-22 11:30:00,41.66,41.68,41.44,41.48,578839.0,40.7951,40.8147,40.5797,40.6188,578839.0
2021-09-22 12:00:00,41.48,41.55,41.35,41.46,301668.0,40.6188,40.6874,40.4915,40.5992,301668.0
2021-09-22 12:30:00,41.48,41.52,41.39,41.45,247096.0,40.6188,40.658,40.5307,40.5895,247096.0
2021-09-22 13:00:00,41.45,41.61,41.4,41.59,347120.0,40.5895,40.7461,40.5405,40.7265,347120.0
2021-09-22 13:30:00,41.59,41.68,41.46,41.51,500761.0,40.7265,40.8147,40.5992,40.6482,500761.0
2021-09-22 14:00:00,41.51,41.91,41.42,41.9,879821.0,40.6482,41.0399,40.5601,41.0301,879821.0
2021-09-22 14:30:00,41.9,41.95,41.48,41.7,1024037.0,41.0301,41.0791,40.6188,40.8343,1024037.0
2021-09-22 15:00:00,41.69,41.86,41.55,41.74,530781.0,40.8245,40.9909,40.6874,40.8734,530781.0
2021-09-22 15:30:00,41.74,41.78,41.49,41.59,1364112.0,40.8734,40.9126,40.6286,40.7265,1364112.0
2021-09-23 09:30:00,41.9,42.34,41.72,42.29,2095671.0,41.0301,41.461,40.8538,41.412,2095671.0
2021-09-23 10:00:00,42.3,42.49,42.26,42.46,1062819.0,41.4218,41.6079,41.3826,41.5785,1062819.0
2021-09-23 10:30:00,42.46,42.5,42.35,42.46,612616.0,41.5785,41.6177,41.4708,41.5785,612616.0
2021-09-23 11:00:00,42.46,42.59,42.35,42.51,668894.0,41.5785,41.7058,41.4708,41.6274,668894.0
2021-09-23 11:30:00,42.5,42.55,42.34,42.47,512013.0,41.6177,41.6666,41.461,41.5883,512013.0
2021-09-23 12:00:00,42.49,42.57,42.39,42.56,484859.0,41.6079,41.6862,41.5099,41.6764,484859.0
2021-09-23 12:30:00,42.57,42.76,42.53,42.68,597208.0,41.6862,41.8723,41.647,41.7939,597208.0
2021-09-23 13:00:00,42.68,42.75,42.65,42.69,290871.0,41.7939,41.8625,41.7645,41.8037,290871.0
2021-09-23 13:30:00,42.68,42.77,42.6,42.71,438117.0,41.7939,41.882,41.7156,41.8233,438117.0
2021-09-23 14:00:00,42.71,42.75,42.52,42.7,439869.0,41.8233,41.8625,41.6372,41.8135,439869.0
2021-09-23 14:30:00,42.7,42.74,42.43,42.45,544456.0,41.8135,41.8527,41.5491,41.5687,544456.0
2021-09-23 15:00:00,42.46,42.51,42.33,42.44,707604.0,41.5785,41.6274,41.4512,41.5589,707604.0
2021-09-23 15:30:00,42.44,42.65,42.43,42.58,1248680.0,41.5589,41.7645,41.5491,41.696,1248680.0
2021-09-24 09:30:00,42.84,43.32,42.67,43.06,2325199.0,41.9506,42.4206,41.7841,42.166,2325199.0
2021-09-24 10:00:00,43.05,43.29,42.98,43.28,939019.0,42.1562,42.3912,42.0877,42.3815,939019.0
2021-09-24 10:30:00,43.3,43.48,43.21,43.33,943117.0,42.401,42.5773,42.3129,42.4304,943117.0
2021-09-24 11:00:00,43.33,43.44,43.11,43.2,870578.0,42.4304,42.5381,42.215,42.3031,870578.0
2021-09-24 11:30:00,43.19,43.46,43.15,43.45,428449.0,42.2933,42.5577,42.2542,42.5479,428449.0
2021-09-24 12:00:00,43.44,43.49,43.38,43.42,421230.0,42.5381,42.5871,42.4794,42.5186,421230.0
2021-09-24 12:30:00,43.42,43.44,43.24,43.27,290811.0,42.5186,42.5381,42.3423,42.3717,290811.0
2021-09-24 13:00:00,43.26,43.32,43.21,43.26,382453.0,42.3619,42.4206,42.3129,42.3619,382453.0
2021-09-24 13:30:00,43.26,43.32,43.18,43.2,384746.0,42.3619,42.4206,42.2835,42.3031,384746.0
2021-09-24 14:00:00,43.21,43.35,43.19,43.32,394839.0,42.3129,42.45,42.2933,42.4206,394839.0
2021-09-24 14:30:00,43.32,43.46,43.26,43.43,538129.0,42.4206,42.5577,42.3619,42.5283,538129.0
2021-09-24 15:00:00,43.44,43.52,43.36,43.48,554008.0,42.5381,42.6165,42.4598,42.5773,554008.0
2021-09-24 15:30:00,43.48,43.74,43.47,43.52,1939586.0,42.5773,42.8319,42.5675,42.6165,1939586.0
2021-09-27 09:30:00,43.9,44.97,43.9,44.89,2404220.0,42.9886,44.0364,42.9886,43.958,2404220.0
2021-09-27 10:00:00,44.9,45.06,44.37,44.6,1795836.0,43.9678,44.1245,43.4488,43.6741,1795836.0
2021-09-27 10:30:00,44.59,44.7,44.42,44.55,930871.0,43.6643,43.772,43.4978,43.6251,930871.0
2021-09-27 11:00:00,44.56,44.58,44.29,44.37,715915.0,43.6349,43.6545,43.3705,43.4488,715915.0
2021-09-27 11:30:00,44.37,44.68,44.35,44.68,554480.0,43.4488,43.7524,43.4292,43.7524,554480.0
2021-09-27 12:00:00,44.68,44.69,44.44,44.46,439696.0,43.7524,43.7622,43.5174,43.537,439696.0
2021-09-27 12:30:00,44.46,44.47,44.3,44.31,317287.0,43.537,43.5468,43.3803,43.3901,317287.0
2021-09-27 13:00:00,44.3,44.44,44.04,44.05,1018264.0,43.3803,43.5174,43.1257,43.1355,1018264.0
2021-09-27 13:30:00,44.05,44.22,43.97,44.2,824149.0,43.1355,43.3019,43.0571,43.2824,824149.0
2021-09-27 14:00:00,44.22,44.28,44.08,44.15,346293.0,43.3019,43.3607,43.1648,43.2334,346293.0
2021-09-27 14:30:00,44.15,44.25,44.07,44.22,492102.0,43.2334,43.3313,43.1551,43.3019,492102.0
2021-09-27 15:00:00,44.23,44.23,43.94,43.96,470201.0,43.3117,43.3117,43.0278,43.0473,470201.0
2021-09-27 15:30:00,43.97,43.99,43.75,43.77,1465769.0,43.0571,43.0767,42.8417,42.8613,1465769.0
2021-09-28 09:30:00,43.66,44.21,43.6,43.87,1545258.0,42.7536,43.2921,42.6948,42.9592,1545258.0
2021-09-28 10:00:00,43.83,43.93,43.49,43.56,716530.0,42.92,43.018,42.5871,42.6556,716530.0
2021-09-28 10:30:00,43.58,43.89,43.48,43.75,543802.0,42.6752,42.9788,42.5773,42.8417,543802.0
2021-09-28 11:00:00,43.76,43.77,43.38,43.49,406409.0,42.8515,42.8613,42.4794,42.5871,406409.0
2021-09-28 11:30:00,43.49,43.62,43.4,43.54,386686.0,42.5871,42.7144,42.499,42.6361,386686.0
2021-09-28 12:00:00,43.54,43.73,43.47,43.66,300445.0,42.6361,42.8221,42.5675,42.7536,300445.0
2021-09-28 12:30:00,43.66,43.66,43.46,43.47,236612.0,42.7536,42.7536,42.5577,42.5675,236612.0
2021-09-28 13:00:00,43.47,43.88,43.45,43.77,528712.0,42.5675,42.969,42.5479,42.8613,528712.0
2021-09-28 13:30:00,43.77,43.77,43.41,43.45,342937.0,42.8613,42.8613,42.5088,42.5479,342937.0
2021-09-28 14:00:00,43.45,43.55,43.31,43.55,404182.0,42.5479,42.6459,42.4108,42.6459,404182.0
2021-09-28 14:30:00,43.54,43.77,43.42,43.72,379340.0,42.6361,42.8613,42.5186,42.8123,379340.0
2021-09-28 15:00:00,43.72,43.8,43.48,43.49,411248.0,42.8123,42.8907,42.5773,42.5871,411248.0
2021-09-28 15:30:00,43.48,43.63,43.37,43.45,1063234.0,42.5773,42.7242,42.4696,42.5479,1063234.0
2021-09-29 09:30:00,43.73,43.8,42.75,43.62,1365995.0,42.8221,42.8907,41.8625,42.7144,1365995.0
2021-09-29 10:00:00,43.61,43.83,43.38,43.71,828659.0,42.7046,42.92,42.4794,42.8025,828659.0
2021-09-29 10:30:00,43.7,43.99,43.67,43.88,567190.0,42.7927,43.0767,42.7634,42.969,567190.0
2021-09-29 11:00:00,43.87,43.99,43.77,43.87,624470.0,42.9592,43.0767,42.8613,42.9592,624470.0
2021-09-29 11:30:00,43.88,43.89,43.55,43.79,502554.0,42.969,42.9788,42.6459,42.8809,502554.0
2021-09-29 12:00:00,43.79,43.85,43.61,43.68,454495.0,42.8809,42.9396,42.7046,42.7732,454495.0
2021-09-29 12:30:00,43.67,43.75,43.53,43.6,255971.0,42.7634,42.8417,42.6263,42.6948,255971.0
2021-09-29 13:00:00,43.6,43.67,43.52,43.57,224168.0,42.6948,42.7634,42.6165,42.6654,224168.0
2021-09-29 13:30:00,43.56,43.6,43.44,43.59,234821.0,42.6556,42.6948,42.5381,42.685,234821.0
2021-09-29 14:00:00,43.58,43.71,43.57,43.62,325219.0,42.6752,42.8025,42.6654,42.7144,325219.0
2021-09-29 14:30:00,43.62,43.69,43.52,43.55,286925.0,42.7144,42.7829,42.6165,42.6459,286925.0
2021-09-29 15:00:00,43.55,43.62,43.46,43.56,415663.0,42.6459,42.7144,42.5577,42.6556,415663.0
2021-09-29 15:30:00,43.57,43.6,43.34,43.36,736139.0,42.6654,42.6948,42.4402,42.4598,736139.0
2021-09-30 09:30:00,43.06,43.08,42.43,42.83,1218848.0,42.166,42.1856,41.5491,41.9408,1218848.0
2021-09-30 10:00:00,42.82,42.85,42.54,42.56,516899.0,41.931,41.9604,41.6568,41.6764,516899.0
2021-09-30 10:30:00,42.56,42.79,42.5,42.54,449560.0,41.6764,41.9016,41.6177,41.6568,449560.0
2021-09-30 11:00:00,42.53,42.91,42.51,42.87,435463.0,41.647,42.0191,41.6274,41.98,435463.0
2021-09-30 11:30:00,42.87,42.88,42.56,42.57,547590.0,41.98,41.9898,41.6764,41.6862,547590.0
2021-09-30 12:00:00,42.57,42.65,42.39,42.41,418402.0,41.6862,41.7645,41.5099,41.5295,418402.0
2021-09-30 12:30:00,42.41,42.6,42.37,42.53,368294.0,41.5295,41.7156,41.4903,41.647,368294.0
2021-09-30 13:00:00,42.54,42.7,42.47,42.55,477001.0,41.6568,41.8135,41.5883,41.6666,477001.0
2021-09-30 13:30:00,42.54,42.67,42.41,42.63,324867.0,41.6568,41.7841,41.5295,41.745,324867.0
2021-09-30 14:00:00,42.64,42.82,42.64,42.77,245916.0,41.7547,41.931,41.7547,41.882,245916.0
2021-09-30 14:30:00,42.76,43.04,42.74,42.86,316351.0,41.8723,42.1464,41.8527,41.9702,316351.0
2021-09-30 15:00:00,42.86,42.93,42.74,42.85,342308.0,41.9702,42.0387,41.8527,41.9604,342308.0
2021-09-30 15:30:00,42.84,43.0,42.6,42.6,1042088.0,41.9506,42.1073,41.7156,41.7156,1042088.0
2021-10-01 09:30:00,43.95,45.0,43.89,44.55,3104003.0,43.0375,44.0657,42.9788,43.6251,3104003.0
2021-10-01 10:00:00,44.56,44.99,44.18,44.36,1556133.0,43.6349,44.056,43.2628,43.439,1556133.0
2021-10-01 10:30:00,44.35,44.52,43.95,44.2,968974.0,43.4292,43.5957,43.0375,43.2824,968974.0
2021-10-01 11:00:00,44.2,44.55,44.15,44.43,799460.0,43.2824,43.6251,43.2334,43.5076,799460.0
2021-10-01 11:30:00,44.44,44.71,44.43,44.6,663407.0,43.5174,43.7818,43.5076,43.6741,663407.0
2021-10-01 12:00:00,44.6,44.78,44.48,44.72,631560.0,43.6741,43.8503,43.5565,43.7916,631560.0
2021-10-01 12:30:00,44.72,44.92,44.7,44.85,773030.0,43.7916,43.9874,43.772,43.9189,773030.0
2021-10-01 13:00:00,44.84,45.0,44.77,44.97,636117.0,43.9091,44.0657,43.8405,44.0364,636117.0
2021-10-01 13:30:00,44.96,45.21,44.93,45.16,1151675.0,44.0266,44.2714,43.9972,44.2224,1151675.0
2021-10-01 14:00:00,45.17,45.36,45.16,45.33,751209.0,44.2322,44.4183,44.2224,44.3889,751209.0
2021-10-01 14:30:00,45.33,45.49,45.28,45.45,773756.0,44.3889,44.5456,44.3399,44.5064,773756.0
2021-10-01 15:00:00,45.45,45.65,45.39,45.39,872423.0,44.5064,44.7023,44.4477,44.4477,872423.0
2021-10-01 15:30:00,45.39,45.54,45.28,45.39,1948164.0,44.4477,44.5945,44.3399,44.4477,1948164.0
2021-10-04 09:30:00,45.75,46.0,45.03,45.66,2802126.0,44.8002,45.045,44.0951,44.712,2802126.0
2021-10-04 10:00:00,45.66,45.73,45.09,45.12,1129343.0,44.712,44.7806,44.1539,44.1833,1129343.0
2021-10-04 10:30:00,45.12,45.27,44.89,45.15,777927.0,44.1833,44.3301,43.958,44.2126,777927.0
2021-10-04 11:00:00,45.11,45.12,44.86,44.95,505854.0,44.1735,44.1833,43.9287,44.0168,505854.0
2021-10-04 11:30:00,44.95,45.11,44.81,45.03,688002.0,44.0168,44.1735,43.8797,44.0951,688002.0
2021-10-04 12:00:00,45.01,45.26,44.97,45.12,471981.0,44.0755,44.3204,44.0364,44.1833,471981.0
2021-10-04 12:30:00,45.14,45.31,45.12,45.2,459222.0,44.2028,44.3693,44.1833,44.2616,459222.0
2021-10-04 13:00:00,45.19,45.29,45.05,45.23,547049.0,44.2518,44.3497,44.1147,44.291,547049.0
2021-10-04 13:30:00,45.25,45.36,45.24,45.36,477281.0,44.3106,44.4183,44.3008,44.4183,477281.0
2021-10-04 14:00:00,45.35,45.44,45.17,45.23,696173.0,44.4085,44.4966,44.2322,44.291,696173.0
2021-10-04 14:30:00,45.23,45.31,45.18,45.2,439930.0,44.291,44.3693,44.242,44.2616,439930.0
2021-10-04 15:00:00,45.21,45.29,44.96,45.03,493688.0,44.2714,44.3497,44.0266,44.0951,493688.0
2021-10-04 15:30:00,45.02,45.08,44.88,44.96,1317020.0,44.0853,44.1441,43.9482,44.0266,1317020.0
2021-10-05 09:30:00,45.01,45.31,44.56,45.09,1207528.0,44.0755,44.3693,43.6349,44.1539,1207528.0
2021-10-05 10:00:00,45.1,45.55,45.09,45.51,866170.0,44.1637,44.6043,44.1539,44.5652,866170.0
2021-10-05 10:30:00,45.51,45.56,45.25,45.33,617139.0,44.5652,44.6141,44.3106,44.3889,617139.0
2021-10-05 11:00:00,45.34,45.37,45.05,45.09,466435.0,44.3987,44.4281,44.1147,44.1539,466435.0
2021-10-05 11:30:00,45.09,45.09,44.57,44.71,767554.0,44.1539,44.1539,43.6447,43.7818,767554.0
2021-10-05 12:00:00,44.71,44.76,44.46,44.59,544431.0,43.7818,43.8307,43.537,43.6643,544431.0
2021-10-05 12:30:00,44.6,44.8,44.57,44.78,347417.0,43.6741,43.8699,43.6447,43.8503,347417.0
2021-10-05 13:00:00,44.77,44.78,44.65,44.77,162182.0,43.8405,43.8503,43.723,43.8405,162182.0
2021-10-05 13:30:00,44.77,44.97,44.71,44.97,290380.0,43.8405,44.0364,43.7818,44.0364,290380.0
2021-10-05 14:00:00,44.97,45.05,44.9,44.97,334211.0,44.0364,44.1147,43.9678,44.0364,334211.0
2021-10-05 14:30:00,44.96,44.99,44.82,44.86,279822.0,44.0266,44.056,43.8895,43.9287,279822.0
2021-10-05 15:00:00,44.85,44.99,44.85,44.94,309162.0,43.9189,44.056,43.9189,44.007,309162.0
2021-10-05 15:30:00,44.94,44.97,44.72,44.75,946360.0,44.007,44.0364,43.7916,43.8209,946360.0
2021-10-06 09:30:00,43.71,44.14,43.22,43.49,2001600.0,42.8025,43.2236,42.3227,42.5871,2001600.0
2021-10-06 10:00:00,43.47,43.58,43.27,43.41,775499.0,42.5675,42.6752,42.3717,42.5088,775499.0
2021-10-06 10:30:00,43.4,43.59,43.33,43.57,632249.0,42.499,42.685,42.4304,42.6654,632249.0
2021-10-06 11:00:00,43.58,43.84,43.43,43.49,607295.0,42.6752,42.9298,42.5283,42.5871,607295.0
2021-10-06 11:30:00,43.5,43.86,43.45,43.84,448333.0,42.5969,42.9494,42.5479,42.9298,448333.0
2021-10-06 12:00:00,43.84,43.88,43.51,43.57,401170.0,42.9298,42.969,42.6067,42.6654,401170.0
2021-10-06 12:30:00,43.57,43.73,43.53,43.66,287955.0,42.6654,42.8221,42.6263,42.7536,287955.0
2021-10-06 13:00:00,43.66,43.7,43.54,43.66,270759.0,42.7536,42.7927,42.6361,42.7536,270759.0
2021-10-06 13:30:00,43.65,43.86,43.64,43.83,330496.0,42.7438,42.9494,42.734,42.92,330496.0
2021-10-06 14:00:00,43.84,44.02,43.8,43.94,443220.0,42.9298,43.1061,42.8907,43.0278,443220.0
2021-10-06 14:30:00,43.94,44.12,43.84,43.86,431260.0,43.0278,43.204,42.9298,42.9494,431260.0
2021-10-06 15:00:00,43.85,43.99,43.78,43.88,488013.0,42.9396,43.0767,42.8711,42.969,488013.0
2021-10-06 15:30:00,43.88,44.05,43.83,44.01,1052791.0,42.969,43.1355,42.92,43.0963,1052791.0
2021-10-07 09:30:00,44.52,44.58,43.98,44.24,1097999.0,43.5957,43.6545,43.0669,43.3215,1097999.0
2021-10-07 10:00:00,44.24,44.29,43.84,44.28,840219.0,43.3215,43.3705,42.9298,43.3607,840219.0
2021-10-07 10:30:00,44.29,44.36,44.07,44.34,501246.0,43.3705,43.439,43.1551,43.4195,501246.0
2021-10-07 11:00:00,44.34,44.53,44.28,44.46,473723.0,43.4195,43.6055,43.3607,43.537,473723.0
2021-10-07 11:30:00,44.46,44.51,44.29,44.31,367818.0,43.537,43.5859,43.3705,43.3901,367818.0
2021-10-07 12:00:00,44.3,44.32,44.08,44.11,356183.0,43.3803,43.3999,43.1648,43.1942,356183.0
2021-10-07 12:30:00,44.11,44.13,43.98,44.02,306461.0,43.1942,43.2138,43.0669,43.1061,306461.0
2021-10-07 13:00:00,44.01,44.02,43.77,43.83,504270.0,43.0963,43.1061,42.8613,42.92,504270.0
2021-10-07 13:30:00,43.83,43.83,43.54,43.55,580315.0,42.92,42.92,42.6361,42.6459,580315.0
2021-10-07 14:00:00,43.55,43.71,43.52,43.64,467698.0,42.6459,42.8025,42.6165,42.734,467698.0
2021-10-07 14:30:00,43.64,43.69,43.54,43.58,348399.0,42.734,42.7829,42.6361,42.6752,348399.0
2021-10-07 15:00:00,43.57,43.82,43.55,43.71,584771.0,42.6654,42.9102,42.6459,42.8025,584771.0
2021-10-07 15:30:00,43.72,43.75,43.61,43.69,973225.0,42.8123,42.8417,42.7046,42.7829,973225.0
2021-10-08 09:30:00,43.79,43.79,43.09,43.42,1502697.0,42.8809,42.8809,42.1954,42.5186,1502697.0
2021-10-08 10:00:00,43.43,43.72,43.39,43.56,582780.0,42.5283,42.8123,42.4892,42.6556,582780.0
2021-10-08 10:30:00,43.55,43.8,43.37,43.4,524865.0,42.6459,42.8907,42.4696,42.499,524865.0
2021-10-08 11:00:00,43.4,43.42,43.22,43.26,346391.0,42.499,42.5186,42.3227,42.3619,346391.0
2021-10-08 11:30:00,43.27,43.37,43.19,43.21,239017.0,42.3717,42.4696,42.2933,42.3129,239017.0
2021-10-08 12:00:00,43.21,43.27,43.12,43.14,267604.0,42.3129,42.3717,42.2248,42.2444,267604.0
2021-10-08 12:30:00,43.14,43.36,43.13,43.3,246672.0,42.2444,42.4598,42.2346,42.401,246672.0
2021-10-08 13:00:00,43.3,43.32,43.13,43.15,166926.0,42.401,42.4206,42.2346,42.2542,166926.0
2021-10-08 13:30:00,43.16,43.25,43.14,43.22,200190.0,42.2639,42.3521,42.2444,42.3227,200190.0
2021-10-08 14:00:00,43.22,43.3,43.21,43.3,182609.0,42.3227,42.401,42.3129,42.401,182609.0
2021-10-08 14:30:00,43.3,43.32,43.23,43.3,170558.0,42.401,42.4206,42.3325,42.401,170558.0
2021-10-08 15:00:00,43.31,43.37,43.27,43.29,265817.0,42.4108,42.4696,42.3717,42.3912,265817.0
2021-10-08 15:30:00,43.29,43.42,43.25,43.37,1158054.0,42.3912,42.5186,42.3521,42.4696,1158054.0
2021-10-11 09:30:00,42.99,43.59,42.72,43.51,1240267.0,42.0975,42.685,41.8331,42.6067,1240267.0
2021-10-11 10:00:00,43.51,43.9,43.43,43.56,1186711.0,42.6067,42.9886,42.5283,42.6556,1186711.0
2021-10-11 10:30:00,43.56,43.64,43.48,43.61,575415.0,42.6556,42.734,42.5773,42.7046,575415.0
2021-10-11 11:00:00,43.61,43.68,43.51,43.63,364107.0,42.7046,42.7732,42.6067,42.7242,364107.0
2021-10-11 11:30:00,43.62,43.94,43.61,43.86,559312.0,42.7144,43.0278,42.7046,42.9494,559312.0
2021-10-11 12:00:00,43.86,43.9,43.58,43.65,343062.0,42.9494,42.9886,42.6752,42.7438,343062.0
2021-10-11 12:30:00,43.65,43.66,43.35,43.39,305709.0,42.7438,42.7536,42.45,42.4892,305709.0
2021-10-11 13:00:00,43.38,43.38,43.16,43.24,514429.0,42.4794,42.4794,42.2639,42.3423,514429.0
2021-10-11 13:30:00,43.25,43.34,43.2,43.27,287182.0,42.3521,42.4402,42.3031,42.3717,287182.0
2021-10-11 14:00:00,43.27,43.38,43.2,43.24,283139.0,42.3717,42.4794,42.3031,42.3423,283139.0
2021-10-11 14:30:00,43.24,43.4,43.2,43.39,277773.0,42.3423,42.499,42.3031,42.4892,277773.0
2021-10-11 15:00:00,43.39,43.44,43.3,43.34,388210.0,42.4892,42.5381,42.401,42.4402,388210.0
2021-10-11 15:30:00,43.34,43.42,43.13,43.18,884341.0,42.4402,42.5186,42.2346,42.2835,884341.0
2021-10-12 09:30:00,43.04,43.61,42.77,43.27,1307033.0,42.1464,42.7046,41.882,42.3717,1307033.0
2021-10-12 10:00:00,43.27,43.53,43.09,43.3,616794.0,42.3717,42.6263,42.1954,42.401,616794.0
2021-10-12 10:30:00,43.3,43.51,43.25,43.27,436085.0,42.401,42.6067,42.3521,42.3717,436085.0
2021-10-12 11:00:00,43.28,43.4,43.21,43.4,406695.0,42.3815,42.499,42.3129,42.499,406695.0
2021-10-12 11:30:00,43.4,43.65,43.37,43.65,500508.0,42.499,42.7438,42.4696,42.7438,500508.0
2021-10-12 12:00:00,43.65,43.75,43.61,43.69,734472.0,42.7438,42.8417,42.7046,42.7829,734472.0
2021-10-12 12:30:00,43.7,43.72,43.4,43.45,451393.0,42.7927,42.8123,42.499,42.5479,451393.0
2021-10-12 13:00:00,43.46,43.6,43.46,43.52,267516.0,42.5577,42.6948,42.5577,42.6165,267516.0
2021-10-12 13:30:00,43.53,43.6,43.42,43.45,442913.0,42.6263,42.6948,42.5186,42.5479,442913.0
2021-10-12 14:00:00,43.45,43.81,43.44,43.68,602614.0,42.5479,42.9005,42.5381,42.7732,602614.0
2021-10-12 14:30:00,43.68,43.77,43.65,43.66,415564.0,42.7732,42.8613,42.7438,42.7536,415564.0
2021-10-12 15:00:00,43.66,43.67,43.48,43.52,511002.0,42.7536,42.7634,42.5773,42.6165,511002.0
2021-10-12 15:30:00,43.51,43.57,43.37,43.55,1639929.0,42.6067,42.6654,42.4696,42.6459,1639929.0
2021-10-13 09:30:00,42.74,42.74,41.62,41.77,4307341.0,41.8527,41.8527,40.7559,40.9028,4307341.0
2021-10-13 10:00:00,41.77,41.79,41.32,41.54,2187318.0,40.9028,40.9224,40.4621,40.6776,2187318.0
2021-10-13 10:30:00,41.55,41.84,41.32,41.67,1853970.0,40.6874,40.9714,40.4621,40.8049,1853970.0
2021-10-13 11:00:00,41.68,41.98,41.47,41.62,1602388.0,40.8147,41.1084,40.609,40.7559,1602388.0
2021-10-13 11:30:00,41.63,41.64,41.28,41.34,1549079.0,40.7657,40.7755,40.423,40.4817,1549079.0
2021-10-13 12:00:00,41.34,41.38,41.13,41.32,1275946.0,40.4817,40.5209,40.2761,40.4621,1275946.0
2021-10-13 12:30:00,41.32,41.36,41.15,41.16,1201086.0,40.4621,40.5013,40.2957,40.3055,1201086.0
2021-10-13 13:00:00,41.16,41.21,40.92,41.02,1737719.0,40.3055,40.3544,40.0705,40.1684,1737719.0
2021-10-13 13:30:00,41.01,41.11,40.91,41.07,1227221.0,40.1586,40.2565,40.0607,40.2173,1227221.0
2021-10-13 14:00:00,41.07,41.14,40.89,41.13,1319819.0,40.2173,40.2859,40.0411,40.2761,1319819.0
2021-10-13 14:30:00,41.11,41.12,40.97,41.03,1211579.0,40.2565,40.2663,40.1194,40.1782,1211579.0
2021-10-13 15:00:00,41.02,41.12,40.9,40.96,1306426.0,40.1684,40.2663,40.0509,40.1096,1306426.0
2021-10-13 15:30:00,40.96,41.08,40.92,41.04,2805189.0,40.1096,40.2271,40.0705,40.188,2805189.0
2021-10-14 09:30:00,41.18,41.49,40.98,41.35,2174391.0,40.3251,40.6286,40.1292,40.4915,2174391.0
2021-10-14 10:00:00,41.35,41.37,41.05,41.26,1223006.0,40.4915,40.5111,40.1978,40.4034,1223006.0
2021-10-14 10:30:00,41.26,41.29,41.09,41.13,777506.0,40.4034,40.4328,40.2369,40.2761,777506.0
2021-10-14 11:00:00,41.13,41.13,40.88,40.9,1200614.0,40.2761,40.2761,40.0313,40.0509,1200614.0
2021-10-14 11:30:00,40.89,41.15,40.89,41.15,915839.0,40.0411,40.2957,40.0411,40.2957,915839.0
2021-10-14 12:00:00,41.15,41.22,41.1,41.2,940391.0,40.2957,40.3642,40.2467,40.3446,940391.0
2021-10-14 12:30:00,41.21,41.33,41.12,41.32,1145396.0,40.3544,40.4719,40.2663,40.4621,1145396.0
2021-10-14 13:00:00,41.33,41.34,41.14,41.22,609909.0,40.4719,40.4817,40.2859,40.3642,609909.0
2021-10-14 13:30:00,41.22,41.33,41.2,41.21,615608.0,40.3642,40.4719,40.3446,40.3544,615608.0
2021-10-14 14:00:00,41.21,41.29,41.18,41.24,439444.0,40.3544,40.4328,40.3251,40.3838,439444.0
2021-10-14 14:30:00,41.24,41.24,41.18,41.21,586384.0,40.3838,40.3838,40.3251,40.3544,586384.0
2021-10-14 15:00:00,41.21,41.24,41.18,41.21,801365.0,40.3544,40.3838,40.3251,40.3544,801365.0
2021-10-14 15:30:00,41.21,41.22,41.16,41.2,2166649.0,40.3544,40.3642,40.3055,40.3446,2166649.0
2021-10-15 09:30:00,41.89,42.27,41.64,41.74,2644495.0,41.0203,41.3924,40.7755,40.8734,2644495.0
2021-10-15 10:00:00,41.73,41.76,41.44,41.46,1018635.0,40.8636,40.893,40.5797,40.5992,1018635.0
2021-10-15 10:30:00,41.48,41.69,41.47,41.59,695255.0,40.6188,40.8245,40.609,40.7265,695255.0
2021-10-15 11:00:00,41.59,41.67,41.45,41.64,705056.0,40.7265,40.8049,40.5895,40.7755,705056.0
2021-10-15 11:30:00,41.63,41.76,41.6,41.7,498744.0,40.7657,40.893,40.7363,40.8343,498744.0
2021-10-15 12:00:00,41.69,41.85,41.66,41.74,489483.0,40.8245,40.9811,40.7951,40.8734,489483.0
2021-10-15 12:30:00,41.74,41.76,41.61,41.69,382766.0,40.8734,40.893,40.7461,40.8245,382766.0
2021-10-15 13:00:00,41.69,41.7,41.44,41.45,506160.0,40.8245,40.8343,40.5797,40.5895,506160.0
2021-10-15 13:30:00,41.45,41.48,41.31,41.35,417426.0,40.5895,40.6188,40.4524,40.4915,417426.0
2021-10-15 14:00:00,41.35,41.39,41.23,41.31,527335.0,40.4915,40.5307,40.374,40.4524,527335.0
2021-10-15 14:30:00,41.31,41.32,41.08,41.11,554768.0,40.4524,40.4621,40.2271,40.2565,554768.0
2021-10-15 15:00:00,41.11,41.15,40.95,41.05,818438.0,40.2565,40.2957,40.0998,40.1978,818438.0
2021-10-15 15:30:00,41.05,41.09,40.97,40.98,1493170.0,40.1978,40.2369,40.1194,40.1292,1493170.0
2021-10-18 09:30:00,40.67,41.09,40.52,40.79,1417747.0,39.8256,40.2369,39.6788,39.9432,1417747.0
2021-10-18 10:00:00,40.79,41.41,40.75,41.33,1261075.0,39.9432,40.5503,39.904,40.4719,1261075.0
2021-10-18 10:30:00,41.33,41.39,41.01,41.05,965981.0,40.4719,40.5307,40.1586,40.1978,965981.0
2021-10-18 11:00:00,41.04,41.25,41.03,41.15,513680.0,40.188,40.3936,40.1782,40.2957,513680.0
2021-10-18 11:30:00,41.15,41.25,41.11,41.22,378206.0,40.2957,40.3936,40.2565,40.3642,378206.0
2021-10-18 12:00:00,41.21,41.25,41.1,41.12,395246.0,40.3544,40.3936,40.2467,40.2663,395246.0
2021-10-18 12:30:00,41.12,41.14,41.04,41.06,282885.0,40.2663,40.2859,40.188,40.2075,282885.0
2021-10-18 13:00:00,41.05,41.13,41.05,41.07,310771.0,40.1978,40.2761,40.1978,40.2173,310771.0
2021-10-18 13:30:00,41.07,41.11,41.04,41.04,304253.0,40.2173,40.2565,40.188,40.188,304253.0
2021-10-18 14:00:00,41.05,41.17,41.01,41.16,298728.0,40.1978,40.3153,40.1586,40.3055,298728.0
2021-10-18 14:30:00,41.16,41.17,41.03,41.08,280673.0,40.3055,40.3153,40.1782,40.2271,280673.0
2021-10-18 15:00:00,41.08,41.15,41.01,41.09,411335.0,40.2271,40.2957,40.1586,40.2369,411335.0
2021-10-18 15:30:00,41.08,41.14,41.0,41.01,1170056.0,40.2271,40.2859,40.1488,40.1586,1170056.0
2021-10-19 09:30:00,41.03,41.07,40.68,40.77,1275955.0,40.1782,40.2173,39.8354,39.9236,1275955.0
2021-10-19 10:00:00,40.77,40.92,40.65,40.67,746524.0,39.9236,40.0705,39.8061,39.8256,746524.0
2021-10-19 10:30:00,40.66,40.67,40.49,40.53,930476.0,39.8159,39.8256,39.6494,39.6886,930476.0
2021-10-19 11:00:00,40.53,40.72,40.53,40.68,621768.0,39.6886,39.8746,39.6886,39.8354,621768.0
2021-10-19 11:30:00,40.67,40.68,40.46,40.51,504944.0,39.8256,39.8354,39.62,39.669,504944.0
2021-10-19 12:00:00,40.5,40.58,40.44,40.5,579072.0,39.6592,39.7375,39.6004,39.6592,579072.0
2021-10-19 12:30:00,40.51,40.78,40.49,40.73,773133.0,39.669,39.9334,39.6494,39.8844,773133.0
2021-10-19 13:00:00,40.73,40.74,40.53,40.57,516101.0,39.8844,39.8942,39.6886,39.7277,516101.0
2021-10-19 13:30:00,40.57,40.65,40.53,40.64,483186.0,39.7277,39.8061,39.6886,39.7963,483186.0
2021-10-19 14:00:00,40.65,40.66,40.47,40.47,512096.0,39.8061,39.8159,39.6298,39.6298,512096.0
2021-10-19 14:30:00,40.48,40.48,40.34,40.44,673070.0,39.6396,39.6396,39.5025,39.6004,673070.0
2021-10-19 15:00:00,40.44,40.44,40.34,40.39,553168.0,39.6004,39.6004,39.5025,39.5515,553168.0
2021-10-19 15:30:00,40.39,40.49,40.36,40.45,1181339.0,39.5515,39.6494,39.5221,39.6102,1181339.0
2021-10-20 09:30:00,40.15,40.55,39.91,40.41,3168573.0,39.3164,39.7081,39.0814,39.571,3168573.0
2021-10-20 10:00:00,40.41,40.84,40.39,40.7,1182819.0,39.571,39.9921,39.5515,39.855,1182819.0
2021-10-20 10:30:00,40.7,41.07,40.7,40.97,1292323.0,39.855,40.2173,39.855,40.1194,1292323.0
2021-10-20 11:00:00,40.98,41.01,40.64,40.66,778763.0,40.1292,40.1586,39.7963,39.8159,778763.0
2021-10-20 11:30:00,40.66,40.75,40.49,40.66,792369.0,39.8159,39.904,39.6494,39.8159,792369.0
2021-10-20 12:00:00,40.66,40.72,40.58,40.7,285001.0,39.8159,39.8746,39.7375,39.855,285001.0
2021-10-20 12:30:00,40.69,40.77,40.62,40.65,298772.0,39.8452,39.9236,39.7767,39.8061,298772.0
2021-10-20 13:00:00,40.65,40.65,40.37,40.44,628275.0,39.8061,39.8061,39.5319,39.6004,628275.0
2021-10-20 13:30:00,40.45,40.54,40.37,40.39,418788.0,39.6102,39.6983,39.5319,39.5515,418788.0
2021-10-20 14:00:00,40.38,40.4,40.28,40.38,497877.0,39.5417,39.5612,39.4437,39.5417,497877.0
2021-10-20 14:30:00,40.37,40.39,40.28,40.38,510150.0,39.5319,39.5515,39.4437,39.5417,510150.0
2021-10-20 15:00:00,40.38,40.45,40.35,40.44,489652.0,39.5417,39.6102,39.5123,39.6004,489652.0
2021-10-20 15:30:00,40.44,40.44,40.14,40.31,2759394.0,39.6004,39.6004,39.3066,39.4731,2759394.0
2021-10-21 09:30:00,40.5,40.75,40.33,40.41,1428514.0,39.6592,39.904,39.4927,39.571,1428514.0
2021-10-21 10:00:00,40.41,40.46,40.18,40.29,1141843.0,39.571,39.62,39.3458,39.4535,1141843.0
2021-10-21 10:30:00,40.27,40.67,40.26,40.54,908793.0,39.4339,39.8256,39.4242,39.6983,908793.0
2021-10-21 11:00:00,40.54,40.57,40.36,40.38,526595.0,39.6983,39.7277,39.5221,39.5417,526595.0
2021-10-21 11:30:00,40.37,40.51,40.32,40.4,417404.0,39.5319,39.669,39.4829,39.5612,417404.0
2021-10-21 12:00:00,40.4,40.52,40.38,40.39,368365.0,39.5612,39.6788,39.5417,39.5515,368365.0
2021-10-21 12:30:00,40.4,40.44,40.31,40.33,366867.0,39.5612,39.6004,39.4731,39.4927,366867.0
2021-10-21 13:00:00,40.33,40.38,40.14,40.19,717264.0,39.4927,39.5417,39.3066,39.3556,717264.0
2021-10-21 13:30:00,40.18,40.27,40.02,40.07,600024.0,39.3458,39.4339,39.1891,39.2381,600024.0
2021-10-21 14:00:00,40.07,40.17,40.02,40.04,441047.0,39.2381,39.336,39.1891,39.2087,441047.0
2021-10-21 14:30:00,40.04,40.21,40.04,40.21,357544.0,39.2087,39.3752,39.2087,39.3752,357544.0
2021-10-21 15:00:00,40.21,40.26,40.12,40.21,367904.0,39.3752,39.4242,39.2871,39.3752,367904.0
2021-10-21 15:30:00,40.22,40.41,40.2,40.4,1142582.0,39.385,39.571,39.3654,39.5612,1142582.0
2021-10-22 09:30:00,40.01,40.27,39.93,40.22,1108951.0,39.1793,39.4339,39.101,39.385,1108951.0
2021-10-22 10:00:00,40.22,40.4,40.14,40.28,626859.0,39.385,39.5612,39.3066,39.4437,626859.0
2021-10-22 10:30:00,40.28,40.34,40.06,40.06,466855.0,39.4437,39.5025,39.2283,39.2283,466855.0
2021-10-22 11:00:00,40.05,40.15,39.92,39.96,536991.0,39.2185,39.3164,39.0912,39.1304,536991.0
2021-10-22 11:30:00,39.97,40.07,39.83,40.01,842055.0,39.1402,39.2381,39.0031,39.1793,842055.0
2021-10-22 12:00:00,40.01,40.07,39.92,39.98,310617.0,39.1793,39.2381,39.0912,39.15,310617.0
2021-10-22 12:30:00,39.98,40.07,39.96,40.02,332847.0,39.15,39.2381,39.1304,39.1891,332847.0
2021-10-22 13:00:00,40.01,40.06,39.95,39.98,392089.0,39.1793,39.2283,39.1206,39.15,392089.0
2021-10-22 13:30:00,39.98,40.05,39.96,40.0,317112.0,39.15,39.2185,39.1304,39.1696,317112.0
2021-10-22 14:00:00,39.99,40.0,39.9,39.92,274508.0,39.1598,39.1696,39.0716,39.0912,274508.0
2021-10-22 14:30:00,39.92,39.96,39.76,39.77,685851.0,39.0912,39.1304,38.9345,38.9443,685851.0
2021-10-22 15:00:00,39.78,39.84,39.74,39.82,481847.0,38.9541,39.0129,38.915,38.9933,481847.0
2021-10-22 15:30:00,39.82,39.87,39.65,39.75,1445315.0,38.9933,39.0423,38.8268,38.9247,1445315.0
2021-10-25 09:30:00,39.8,39.91,39.45,39.68,1206787.0,38.9737,39.0814,38.631,38.8562,1206787.0
2021-10-25 10:00:00,39.69,39.91,39.62,39.64,633242.0,38.866,39.0814,38.7974,38.817,633242.0
2021-10-25 10:30:00,39.63,39.76,39.58,39.66,372059.0,38.8072,38.9345,38.7583,38.8366,372059.0
2021-10-25 11:00:00,39.66,39.67,39.52,39.58,335356.0,38.8366,38.8464,38.6995,38.7583,335356.0
2021-10-25 11:30:00,39.57,39.58,39.42,39.47,491933.0,38.7485,38.7583,38.6016,38.6506,491933.0
2021-10-25 12:00:00,39.48,39.52,39.38,39.45,399806.0,38.6603,38.6995,38.5624,38.631,399806.0
2021-10-25 12:30:00,39.46,39.51,39.37,39.45,420167.0,38.6408,38.6897,38.5526,38.631,420167.0
2021-10-25 13:00:00,39.45,39.55,39.44,39.47,302144.0,38.631,38.7289,38.6212,38.6506,302144.0
2021-10-25 13:30:00,39.47,39.57,39.38,39.43,1082458.0,38.6506,38.7485,38.5624,38.6114,1082458.0
2021-10-25 14:00:00,39.43,39.59,39.41,39.55,410704.0,38.6114,38.7681,38.5918,38.7289,410704.0
2021-10-25 14:30:00,39.55,39.55,39.47,39.52,310322.0,38.7289,38.7289,38.6506,38.6995,310322.0
2021-10-25 15:00:00,39.53,39.53,39.37,39.47,524915.0,38.7093,38.7093,38.5526,38.6506,524915.0
2021-10-25 15:30:00,39.47,39.52,39.4,39.52,1043699.0,38.6506,38.6995,38.582,38.6995,1043699.0
2021-10-26 09:30:00,39.91,40.18,39.66,40.03,1730036.0,39.0814,39.3458,38.8366,39.1989,1730036.0
2021-10-26 10:00:00,40.03,40.29,40.02,40.17,637439.0,39.1989,39.4535,39.1891,39.336,637439.0
2021-10-26 10:30:00,40.17,40.22,40.01,40.19,403273.0,39.336,39.385,39.1793,39.3556,403273.0
2021-10-26 11:00:00,40.19,40.22,40.0,40.02,559058.0,39.3556,39.385,39.1696,39.1891,559058.0
2021-10-26 11:30:00,40.02,40.03,39.78,39.79,397562.0,39.1891,39.1989,38.9541,38.9639,397562.0
2021-10-26 12:00:00,39.78,39.8,39.55,39.59,607486.0,38.9541,38.9737,38.7289,38.7681,607486.0
2021-10-26 12:30:00,39.59,39.61,39.46,39.6,535292.0,38.7681,38.7877,38.6408,38.7779,535292.0
2021-10-26 13:00:00,39.59,39.6,39.47,39.53,207280.0,38.7681,38.7779,38.6506,38.7093,207280.0
2021-10-26 13:30:00,39.52,39.62,39.48,39.54,361364.0,38.6995,38.7974,38.6603,38.7191,361364.0
2021-10-26 14:00:00,39.55,39.76,39.52,39.74,375578.0,38.7289,38.9345,38.6995,38.915,375578.0
2021-10-26 14:30:00,39.73,39.8,39.69,39.75,223477.0,38.9052,38.9737,38.866,38.9247,223477.0
2021-10-26 15:00:00,39.75,39.81,39.69,39.7,206160.0,38.9247,38.9835,38.866,38.8758,206160.0
2021-10-26 15:30:00,39.7,39.76,39.64,39.7,930369.0,38.8758,38.9345,38.817,38.8758,930369.0
2021-10-27 09:30:00,39.84,39.93,39.52,39.63,1006800.0,39.0129,39.101,38.6995,38.8072,1006800.0
2021-10-27 10:00:00,39.64,39.75,39.44,39.45,596728.0,38.817,38.9247,38.6212,38.631,596728.0
2021-10-27 10:30:00,39.44,39.53,39.32,39.43,588184.0,38.6212,38.7093,38.5037,38.6114,588184.0
2021-10-27 11:00:00,39.43,39.55,39.23,39.27,586627.0,38.6114,38.7289,38.4155,38.4547,586627.0
2021-10-27 11:30:00,39.26,39.4,39.25,39.34,318996.0,38.4449,38.582,38.4351,38.5233,318996.0
2021-10-27 12:00:00,39.34,39.41,39.26,39.29,287873.0,38.5233,38.5918,38.4449,38.4743,287873.0
2021-10-27 12:30:00,39.28,39.35,39.23,39.34,254243.0,38.4645,38.533,38.4155,38.5233,254243.0
2021-10-27 13:00:00,39.34,39.38,39.29,39.29,258048.0,38.5233,38.5624,38.4743,38.4743,258048.0
2021-10-27 13:30:00,39.3,39.33,39.24,39.33,227848.0,38.4841,38.5135,38.4253,38.5135,227848.0
2021-10-27 14:00:00,39.33,39.43,39.3,39.41,397483.0,38.5135,38.6114,38.4841,38.5918,397483.0
2021-10-27 14:30:00,39.41,39.45,39.26,39.3,341053.0,38.5918,38.631,38.4449,38.4841,341053.0
2021-10-27 15:00:00,39.3,39.3,39.12,39.19,460603.0,38.4841,38.4841,38.3078,38.3764,460603.0
2021-10-27 15:30:00,39.19,39.22,39.01,39.08,1149300.0,38.3764,38.4057,38.2001,38.2687,1149300.0
2021-10-28 09:30:00,39.14,39.29,38.83,39.19,1023284.0,38.3274,38.4743,38.0238,38.3764,1023284.0
2021-10-28 10:00:00,39.19,39.33,39.07,39.3,570053.0,38.3764,38.5135,38.2589,38.4841,570053.0
2021-10-28 10:30:00,39.3,39.31,39.09,39.13,469965.0,38.4841,38.4939,38.2784,38.3176,469965.0
2021-10-28 11:00:00,39.13,39.23,38.97,39.02,533202.0,38.3176,38.4155,38.1609,38.2099,533202.0
2021-10-28 11:30:00,39.02,39.16,39.01,39.05,293482.0,38.2099,38.347,38.2001,38.2393,293482.0
2021-10-28 12:00:00,39.05,39.15,39.02,39.07,371197.0,38.2393,38.3372,38.2099,38.2589,371197.0
2021-10-28 12:30:00,39.07,39.09,38.98,39.01,306396.0,38.2589,38.2784,38.1707,38.2001,306396.0
2021-10-28 13:00:00,39.01,39.09,38.96,39.01,259217.0,38.2001,38.2784,38.1511,38.2001,259217.0
2021-10-28 13:30:00,39.0,39.15,38.99,39.09,301055.0,38.1903,38.3372,38.1805,38.2784,301055.0
2021-10-28 14:00:00,39.09,39.36,39.09,39.3,423180.0,38.2784,38.5428,38.2784,38.4841,423180.0
2021-10-28 14:30:00,39.3,39.37,39.13,39.15,479756.0,38.4841,38.5526,38.3176,38.3372,479756.0
2021-10-28 15:00:00,39.14,39.22,39.03,39.05,344629.0,38.3274,38.4057,38.2197,38.2393,344629.0
2021-10-28 15:30:00,39.04,39.18,39.02,39.14,667400.0,38.2295,38.3666,38.2099,38.3274,667400.0
2021-10-29 09:30:00,39.06,39.5,39.02,39.16,722601.0,38.2491,38.6799,38.2099,38.347,722601.0
2021-10-29 10:00:00,39.16,39.22,38.92,38.94,579333.0,38.347,38.4057,38.112,38.1316,579333.0
2021-10-29 10:30:00,38.94,39.11,38.92,39.06,388921.0,38.1316,38.298,38.112,38.2491,388921.0
2021-10-29 11:00:00,39.06,39.11,39.02,39.04,323255.0,38.2491,38.298,38.2099,38.2295,323255.0
2021-10-29 11:30:00,39.04,39.14,38.95,38.97,384353.0,38.2295,38.3274,38.1414,38.1609,384353.0
2021-10-29 12:00:00,38.97,39.03,38.93,38.95,297155.0,38.1609,38.2197,38.1218,38.1414,297155.0
2021-10-29 12:30:00,38.94,38.94,38.84,38.86,366013.0,38.1316,38.1316,38.0336,38.0532,366013.0
2021-10-29 13:00:00,38.86,38.93,38.85,38.88,230461.0,38.0532,38.1218,38.0434,38.0728,230461.0
2021-10-29 13:30:00,38.88,38.92,38.84,38.9,293148.0,38.0728,38.112,38.0336,38.0924,293148.0
2021-10-29 14:00:00,38.91,38.98,38.83,38.84,276411.0,38.1022,38.1707,38.0238,38.0336,276411.0
2021-10-29 14:30:00,38.84,38.96,38.81,38.91,327968.0,38.0336,38.1511,38.0043,38.1022,327968.0
2021-10-29 15:00:00,38.9,38.94,38.81,38.89,328468.0,38.0924,38.1316,38.0043,38.0826,328468.0
2021-10-29 15:30:00,38.89,39.17,38.86,39.13,1329364.0,38.0826,38.3568,38.0532,38.3176,1329364.0
2021-11-01 09:30:00,39.15,39.63,38.91,39.46,1458915.0,38.3372,38.8072,38.1022,38.6408,1458915.0
2021-11-01 10:00:00,39.46,39.98,39.37,39.96,1052238.0,38.6408,39.15,38.5526,39.1304,1052238.0
2021-11-01 10:30:00,39.96,40.04,39.73,39.79,900788.0,39.1304,39.2087,38.9052,38.9639,900788.0
2021-11-01 11:00:00,39.79,39.97,39.77,39.86,340505.0,38.9639,39.1402,38.9443,39.0325,340505.0
2021-11-01 11:30:00,39.85,39.88,39.76,39.83,229212.0,39.0227,39.052,38.9345,39.0031,229212.0
2021-11-01 12:00:00,39.83,39.98,39.83,39.94,361953.0,39.0031,39.15,39.0031,39.1108,361953.0
2021-11-01 12:30:00,39.94,40.18,39.93,40.18,700193.0,39.1108,39.3458,39.101,39.3458,700193.0
2021-11-01 13:00:00,40.18,40.26,40.08,40.16,669011.0,39.3458,39.4242,39.2479,39.3262,669011.0
2021-11-01 13:30:00,40.16,40.27,40.05,40.05,635225.0,39.3262,39.4339,39.2185,39.2185,635225.0
2021-11-01 14:00:00,40.05,40.07,39.84,39.95,366476.0,39.2185,39.2381,39.0129,39.1206,366476.0
2021-11-01 14:30:00,39.95,40.22,39.94,40.18,434264.0,39.1206,39.385,39.1108,39.3458,434264.0
2021-11-01 15:00:00,40.18,40.32,40.13,40.23,624273.0,39.3458,39.4829,39.2969,39.3948,624273.0
2021-11-01 15:30:00,40.23,40.45,40.22,40.43,1194145.0,39.3948,39.6102,39.385,39.5906,1194145.0
2021-11-02 09:30:00,40.24,40.27,39.83,40.04,996903.0,39.4046,39.4339,39.0031,39.2087,996903.0
2021-11-02 10:00:00,40.03,40.5,39.99,40.16,794217.0,39.1989,39.6592,39.1598,39.3262,794217.0
2021-11-02 10:30:00,40.16,40.17,39.96,40.08,489594.0,39.3262,39.336,39.1304,39.2479,489594.0
2021-11-02 11:00:00,40.08,40.18,40.02,40.17,351346.0,39.2479,39.3458,39.1891,39.336,351346.0
2021-11-02 11:30:00,40.17,40.2,40.01,40.04,269943.0,39.336,39.3654,39.1793,39.2087,269943.0
2021-11-02 12:00:00,40.04,40.28,40.03,40.25,517073.0,39.2087,39.4437,39.1989,39.4144,517073.0
2021-11-02 12:30:00,40.27,40.38,40.25,40.33,339645.0,39.4339,39.5417,39.4144,39.4927,339645.0
2021-11-02 13:00:00,40.32,40.33,40.22,40.24,214080.0,39.4829,39.4927,39.385,39.4046,214080.0
2021-11-02 13:30:00,40.23,40.28,40.16,40.18,192985.0,39.3948,39.4437,39.3262,39.3458,192985.0
2021-11-02 14:00:00,40.18,40.26,40.18,40.24,179578.0,39.3458,39.4242,39.3458,39.4046,179578.0
2021-11-02 14:30:00,40.24,40.35,40.24,40.34,245813.0,39.4046,39.5123,39.4046,39.5025,245813.0
2021-11-02 15:00:00,40.33,40.34,40.24,40.28,351601.0,39.4927,39.5025,39.4046,39.4437,351601.0
2021-11-02 15:30:00,40.28,40.4,40.23,40.38,893990.0,39.4437,39.5612,39.3948,39.5417,893990.0
2021-11-03 09:30:00,40.29,40.38,40.03,40.37,629910.0,39.4535,39.5417,39.1989,39.5319,629910.0
2021-11-03 10:00:00,40.39,40.96,40.39,40.69,1081377.0,39.5515,40.1096,39.5515,39.8452,1081377.0
2021-11-03 10:30:00,40.68,40.98,40.63,40.95,821371.0,39.8354,40.1292,39.7865,40.0998,821371.0
2021-11-03 11:00:00,40.94,41.09,40.94,41.0,795640.0,40.09,40.2369,40.09,40.1488,795640.0
2021-11-03 11:30:00,41.0,41.08,40.96,41.07,365962.0,40.1488,40.2271,40.1096,40.2173,365962.0
2021-11-03 12:00:00,41.07,41.09,40.88,40.91,340431.0,40.2173,40.2369,40.0313,40.0607,340431.0
2021-11-03 12:30:00,40.91,40.99,40.88,40.9,284126.0,40.0607,40.139,40.0313,40.0509,284126.0
2021-11-03 13:00:00,40.89,40.97,40.88,40.94,183068.0,40.0411,40.1194,40.0313,40.09,183068.0
2021-11-03 13:30:00,40.94,40.94,40.78,40.88,239216.0,40.09,40.09,39.9334,40.0313,239216.0
2021-11-03 14:00:00,40.88,41.11,40.86,41.04,509064.0,40.0313,40.2565,40.0117,40.188,509064.0
2021-11-03 14:30:00,41.05,41.26,41.01,41.22,586307.0,40.1978,40.4034,40.1586,40.3642,586307.0
2021-11-03 15:00:00,41.22,41.35,41.18,41.25,685429.0,40.3642,40.4915,40.3251,40.3936,685429.0
2021-11-03 15:30:00,41.25,41.3,41.12,41.24,1122553.0,40.3936,40.4426,40.2663,40.3838,1122553.0
2021-11-04 09:30:00,41.46,41.49,41.1,41.16,850764.0,40.5992,40.6286,40.2467,40.3055,850764.0
2021-11-04 10:00:00,41.16,41.34,40.95,41.05,514042.0,40.3055,40.4817,40.0998,40.1978,514042.0
2021-11-04 10:30:00,41.06,41.17,40.83,40.86,468909.0,40.2075,40.3153,39.9823,40.0117,468909.0
2021-11-04 11:00:00,40.85,40.86,40.62,40.67,552339.0,40.0019,40.0117,39.7767,39.8256,552339.0
2021-11-04 11:30:00,40.67,40.81,40.58,40.77,400892.0,39.8256,39.9627,39.7375,39.9236,400892.0
2021-11-04 12:00:00,40.78,40.83,40.73,40.81,197551.0,39.9334,39.9823,39.8844,39.9627,197551.0
2021-11-04 12:30:00,40.82,40.84,40.71,40.72,232308.0,39.9725,39.9921,39.8648,39.8746,232308.0
2021-11-04 13:00:00,40.72,40.82,40.68,40.8,160765.0,39.8746,39.9725,39.8354,39.9529,160765.0
2021-11-04 13:30:00,40.8,40.82,40.66,40.79,239647.0,39.9529,39.9725,39.8159,39.9432,239647.0
2021-11-04 14:00:00,40.78,40.81,40.67,40.7,269797.0,39.9334,39.9627,39.8256,39.855,269797.0
2021-11-04 14:30:00,40.69,40.8,40.66,40.73,209310.0,39.8452,39.9529,39.8159,39.8844,209310.0
2021-11-04 15:00:00,40.74,41.33,40.64,40.97,1478194.0,39.8942,40.4719,39.7963,40.1194,1478194.0
2021-11-04 15:30:00,40.97,41.12,40.93,40.99,1134943.0,40.1194,40.2663,40.0802,40.139,1134943.0
2021-11-05 09:30:00,43.54,44.19,43.43,43.51,6021711.0,42.6361,43.2726,42.5283,42.6067,6021711.0
2021-11-05 10:00:00,43.5,43.79,43.26,43.38,1853568.0,42.5969,42.8809,42.3619,42.4794,1853568.0
2021-11-05 10:30:00,43.39,43.52,43.27,43.39,1216675.0,42.4892,42.6165,42.3717,42.4892,1216675.0
2021-11-05 11:00:00,43.39,43.68,43.33,43.68,698922.0,42.4892,42.7732,42.4304,42.7732,698922.0
2021-11-05 11:30:00,43.69,43.93,43.61,43.83,974244.0,42.7829,43.018,42.7046,42.92,974244.0
2021-11-05 12:00:00,43.83,44.07,43.8,44.01,987112.0,42.92,43.1551,42.8907,43.0963,987112.0
2021-11-05 12:30:00,44.0,44.07,43.91,43.93,772775.0,43.0865,43.1551,42.9984,43.018,772775.0
2021-11-05 13:00:00,43.93,43.98,43.77,43.78,733997.0,43.018,43.0669,42.8613,42.8711,733997.0
2021-11-05 13:30:00,43.78,43.94,43.74,43.94,520342.0,42.8711,43.0278,42.8319,43.0278,520342.0
2021-11-05 14:00:00,43.94,44.24,43.92,44.16,831978.0,43.0278,43.3215,43.0082,43.2432,831978.0
2021-11-05 14:30:00,44.15,44.31,44.11,44.3,732961.0,43.2334,43.3901,43.1942,43.3803,732961.0
2021-11-05 15:00:00,44.3,44.42,44.17,44.3,819389.0,43.3803,43.4978,43.253,43.3803,819389.0
2021-11-05 15:30:00,44.3,44.38,44.17,44.28,1727516.0,43.3803,43.4586,43.253,43.3607,1727516.0
2021-11-08 09:30:00,45.0,45.41,44.5,45.14,2932079.0,44.0657,44.4672,43.5761,44.2028,2932079.0
2021-11-08 10:00:00,45.15,45.45,45.08,45.23,1551219.0,44.2126,44.5064,44.1441,44.291,1551219.0
2021-11-08 10:30:00,45.22,45.52,45.14,45.28,1252675.0,44.2812,44.575,44.2028,44.3399,1252675.0
2021-11-08 11:00:00,45.28,45.44,45.22,45.37,617264.0,44.3399,44.4966,44.2812,44.4281,617264.0
2021-11-08 11:30:00,45.38,45.38,45.23,45.3,709889.0,44.4379,44.4379,44.291,44.3595,709889.0
2021-11-08 12:00:00,45.3,45.38,45.11,45.35,886398.0,44.3595,44.4379,44.1735,44.4085,886398.0
2021-11-08 12:30:00,45.35,45.39,45.01,45.02,462371.0,44.4085,44.4477,44.0755,44.0853,462371.0
2021-11-08 13:00:00,45.01,45.02,44.69,44.7,644013.0,44.0755,44.0853,43.7622,43.772,644013.0
2021-11-08 13:30:00,44.7,44.78,44.61,44.67,393533.0,43.772,43.8503,43.6838,43.7426,393533.0
2021-11-08 14:00:00,44.67,44.79,44.52,44.59,376660.0,43.7426,43.8601,43.5957,43.6643,376660.0
2021-11-08 14:30:00,44.59,44.73,44.56,44.72,373290.0,43.6643,43.8014,43.6349,43.7916,373290.0
2021-11-08 15:00:00,44.71,44.73,44.6,44.65,379247.0,43.7818,43.8014,43.6741,43.723,379247.0
2021-11-08 15:30:00,44.65,44.69,44.52,44.66,1035214.0,43.723,43.7622,43.5957,43.7328,1035214.0
2021-11-09 09:30:00,44.43,44.57,43.73,43.75,1474772.0,43.5076,43.6447,42.8221,42.8417,1474772.0
2021-11-09 10:00:00,43.75,44.22,43.72,44.2,766827.0,42.8417,43.3019,42.8123,43.2824,766827.0
2021-11-09 10:30:00,44.2,44.37,44.17,44.22,371881.0,43.2824,43.4488,43.253,43.3019,371881.0
2021-11-09 11:00:00,44.23,44.34,44.09,44.16,303995.0,43.3117,43.4195,43.1746,43.2432,303995.0
2021-11-09 11:30:00,44.15,44.22,44.0,44.02,267995.0,43.2334,43.3019,43.0865,43.1061,267995.0
2021-11-09 12:00:00,44.02,44.19,44.02,44.13,190744.0,43.1061,43.2726,43.1061,43.2138,190744.0
2021-11-09 12:30:00,44.13,44.26,44.1,44.24,306860.0,43.2138,43.3411,43.1844,43.3215,306860.0
2021-11-09 13:00:00,44.23,44.32,44.21,44.23,174692.0,43.3117,43.3999,43.2921,43.3117,174692.0
2021-11-09 13:30:00,44.24,44.28,44.05,44.11,262853.0,43.3215,43.3607,43.1355,43.1942,262853.0
2021-11-09 14:00:00,44.1,44.36,44.07,44.27,268664.0,43.1844,43.439,43.1551,43.3509,268664.0
2021-11-09 14:30:00,44.27,44.36,44.24,44.3,189064.0,43.3509,43.439,43.3215,43.3803,189064.0
2021-11-09 15:00:00,44.29,44.37,44.26,44.32,283139.0,43.3705,43.4488,43.3411,43.3999,283139.0
2021-11-09 15:30:00,44.32,44.57,44.31,44.53,1189430.0,43.3999,43.6447,43.3901,43.6055,1189430.0
2021-11-10 09:30:00,43.8,44.29,43.6,44.26,1305412.0,42.8907,43.3705,42.6948,43.3411,1305412.0
2021-11-10 10:00:00,44.27,44.27,44.01,44.21,532144.0,43.3509,43.3509,43.0963,43.2921,532144.0
2021-11-10 10:30:00,44.2,44.4,44.12,44.37,401261.0,43.2824,43.4782,43.204,43.4488,401261.0
2021-11-10 11:00:00,44.38,44.47,44.23,44.26,294733.0,43.4586,43.5468,43.3117,43.3411,294733.0
2021-11-10 11:30:00,44.26,44.4,44.24,44.33,197740.0,43.3411,43.4782,43.3215,43.4097,197740.0
2021-11-10 12:00:00,44.34,44.37,44.14,44.18,231562.0,43.4195,43.4488,43.2236,43.2628,231562.0
2021-11-10 12:30:00,44.18,44.27,44.12,44.18,269059.0,43.2628,43.3509,43.204,43.2628,269059.0
2021-11-10 13:00:00,44.18,44.27,44.02,44.04,341483.0,43.2628,43.3509,43.1061,43.1257,341483.0
2021-11-10 13:30:00,44.05,44.07,43.77,43.85,274585.0,43.1355,43.1551,42.8613,42.9396,274585.0
2021-11-10 14:00:00,43.84,43.86,43.61,43.61,385623.0,42.9298,42.9494,42.7046,42.7046,385623.0
2021-11-10 14:30:00,43.62,43.77,43.53,43.62,344821.0,42.7144,42.8613,42.6263,42.7144,344821.0
2021-11-10 15:00:00,43.62,43.94,43.61,43.86,339104.0,42.7144,43.0278,42.7046,42.9494,339104.0
2021-11-10 15:30:00,43.86,43.89,43.67,43.7,804004.0,42.9494,42.9788,42.7634,42.7927,804004.0
2021-11-11 09:30:00,43.85,44.08,43.54,43.93,1131528.0,42.9396,43.1648,42.6361,43.018,1131528.0
2021-11-11 10:00:00,43.93,44.24,43.87,43.98,668787.0,43.018,43.3215,42.9592,43.0669,668787.0
2021-11-11 10:30:00,43.98,44.22,43.85,44.06,312958.0,43.0669,43.3019,42.9396,43.1453,312958.0
2021-11-11 11:00:00,44.06,44.17,43.95,43.96,293140.0,43.1453,43.253,43.0375,43.0473,293140.0
2021-11-11 11:30:00,43.96,44.07,43.92,43.98,256038.0,43.0473,43.1551,43.0082,43.0669,256038.0
2021-11-11 12:00:00,43.98,44.04,43.89,43.94,164021.0,43.0669,43.1257,42.9788,43.0278,164021.0
2021-11-11 12:30:00,43.94,44.0,43.89,43.91,150119.0,43.0278,43.0865,42.9788,42.9984,150119.0
2021-11-11 13:00:00,43.92,43.95,43.57,43.61,446226.0,43.0082,43.0375,42.6654,42.7046,446226.0
2021-11-11 13:30:00,43.6,43.71,43.59,43.63,180788.0,42.6948,42.8025,42.685,42.7242,180788.0
2021-11-11 14:00:00,43.63,43.7,43.52,43.54,184579.0,42.7242,42.7927,42.6165,42.6361,184579.0
2021-11-11 14:30:00,43.54,43.67,43.53,43.63,191738.0,42.6361,42.7634,42.6263,42.7242,191738.0
2021-11-11 15:00:00,43.63,43.73,43.55,43.66,362921.0,42.7242,42.8221,42.6459,42.7536,362921.0
2021-11-11 15:30:00,43.66,43.72,43.45,43.45,618559.0,42.7536,42.8123,42.5479,42.5479,618559.0
2021-11-12 09:30:00,43.5,43.54,42.94,43.09,1148220.0,42.5969,42.6361,42.0485,42.1954,1148220.0
2021-11-12 10:00:00,43.1,43.24,43.02,43.09,398862.0,42.2052,42.3423,42.1269,42.1954,398862.0
2021-11-12 10:30:00,43.09,43.1,42.92,43.02,338599.0,42.1954,42.2052,42.0289,42.1269,338599.0
2021-11-12 11:00:00,43.03,43.07,42.74,42.8,473599.0,42.1366,42.1758,41.8527,41.9114,473599.0
2021-11-12 11:30:00,42.81,42.87,42.52,42.6,518493.0,41.9212,41.98,41.6372,41.7156,518493.0
2021-11-12 12:00:00,42.6,42.65,42.41,42.48,505065.0,41.7156,41.7645,41.5295,41.5981,505065.0
2021-11-12 12:30:00,42.48,42.48,42.03,42.06,842809.0,41.5981,41.5981,41.1574,41.1868,842809.0
2021-11-12 13:00:00,42.07,42.23,42.01,42.09,521676.0,41.1966,41.3533,41.1378,41.2162,521676.0
2021-11-12 13:30:00,42.1,42.18,42.03,42.16,344022.0,41.226,41.3043,41.1574,41.2847,344022.0
2021-11-12 14:00:00,42.17,42.18,41.97,41.97,438160.0,41.2945,41.3043,41.0987,41.0987,438160.0
2021-11-12 14:30:00,41.97,42.09,41.87,42.02,492176.0,41.0987,41.2162,41.0007,41.1476,492176.0
2021-11-12 15:00:00,42.02,42.16,41.97,42.15,516498.0,41.1476,41.2847,41.0987,41.2749,516498.0
2021-11-12 15:30:00,42.16,42.36,42.15,42.22,1477241.0,41.2847,41.4806,41.2749,41.3435,1477241.0
2021-11-15 09:30:00,42.64,42.94,42.49,42.82,1061864.0,41.7547,42.0485,41.6079,41.931,1061864.0
2021-11-15 10:00:00,42.8,42.83,42.58,42.71,413199.0,41.9114,41.9408,41.696,41.8233,413199.0
2021-11-15 10:30:00,42.71,42.71,42.44,42.48,388416.0,41.8233,41.8233,41.5589,41.5981,388416.0
2021-11-15 11:00:00,42.48,42.55,42.32,42.33,263139.0,41.5981,41.6666,41.4414,41.4512,263139.0
2021-11-15 11:30:00,42.33,42.36,42.16,42.19,311757.0,41.4512,41.4806,41.2847,41.3141,311757.0
2021-11-15 12:00:00,42.2,42.26,42.15,42.24,252309.0,41.3239,41.3826,41.2749,41.363,252309.0
2021-11-15 12:30:00,42.23,42.3,42.19,42.26,255193.0,41.3533,41.4218,41.3141,41.3826,255193.0
2021-11-15 13:00:00,42.26,42.3,42.16,42.18,183304.0,41.3826,41.4218,41.2847,41.3043,183304.0
2021-11-15 13:30:00,42.18,42.37,42.14,42.35,240127.0,41.3043,41.4903,41.2651,41.4708,240127.0
2021-11-15 14:00:00,42.34,42.43,42.31,42.34,248888.0,41.461,41.5491,41.4316,41.461,248888.0
2021-11-15 14:30:00,42.34,42.47,42.3,42.41,336159.0,41.461,41.5883,41.4218,41.5295,336159.0
2021-11-15 15:00:00,42.41,42.46,42.38,42.45,256841.0,41.5295,41.5785,41.5001,41.5687,256841.0
2021-11-15 15:30:00,42.45,42.48,42.32,42.38,693069.0,41.5687,41.5981,41.4414,41.5001,693069.0
2021-11-16 09:30:00,42.1,42.19,41.51,41.64,1398793.0,41.226,41.3141,40.6482,40.7755,1398793.0
2021-11-16 10:00:00,41.64,41.72,41.46,41.53,646343.0,40.7755,40.8538,40.5992,40.6678,646343.0
2021-11-16 10:30:00,41.53,41.66,41.23,41.26,635521.0,40.6678,40.7951,40.374,40.4034,635521.0
2021-11-16 11:00:00,41.26,41.39,41.2,41.32,492472.0,40.4034,40.5307,40.3446,40.4621,492472.0
2021-11-16 11:30:00,41.33,41.48,41.31,41.42,409000.0,40.4719,40.6188,40.4524,40.5601,409000.0
2021-11-16 12:00:00,41.41,41.53,41.29,41.34,369231.0,40.5503,40.6678,40.4328,40.4817,369231.0
2021-11-16 12:30:00,41.34,41.42,41.31,41.37,331419.0,40.4817,40.5601,40.4524,40.5111,331419.0
2021-11-16 13:00:00,41.37,41.39,41.26,41.27,311371.0,40.5111,40.5307,40.4034,40.4132,311371.0
2021-11-16 13:30:00,41.28,41.31,41.2,41.21,428338.0,40.423,40.4524,40.3446,40.3544,428338.0
2021-11-16 14:00:00,41.21,41.22,40.96,41.05,804359.0,40.3544,40.3642,40.1096,40.1978,804359.0
2021-11-16 14:30:00,41.04,41.14,40.9,40.97,563318.0,40.188,40.2859,40.0509,40.1194,563318.0
2021-11-16 15:00:00,40.97,41.08,40.93,41.02,618584.0,40.1194,40.2271,40.0802,40.1684,618584.0
2021-11-16 15:30:00,41.01,41.08,40.96,41.05,1563627.0,40.1586,40.2271,40.1096,40.1978,1563627.0
2021-11-17 09:30:00,40.98,41.25,40.76,40.89,1353927.0,40.1292,40.3936,39.9138,40.0411,1353927.0
2021-11-17 10:00:00,40.88,41.04,40.7,40.84,613521.0,40.0313,40.188,39.855,39.9921,613521.0
2021-11-17 10:30:00,40.85,40.93,40.74,40.8,428978.0,40.0019,40.0802,39.8942,39.9529,428978.0
2021-11-17 11:00:00,40.8,40.86,40.58,40.63,405586.0,39.9529,40.0117,39.7375,39.7865,405586.0
2021-11-17 11:30:00,40.62,40.77,40.61,40.69,346899.0,39.7767,39.9236,39.7669,39.8452,346899.0
2021-11-17 12:00:00,40.68,40.71,40.47,40.47,465811.0,39.8354,39.8648,39.6298,39.6298,465811.0
2021-11-17 12:30:00,40.47,40.54,40.3,40.31,460101.0,39.6298,39.6983,39.4633,39.4731,460101.0
2021-11-17 13:00:00,40.31,40.47,40.3,40.44,384250.0,39.4731,39.6298,39.4633,39.6004,384250.0
2021-11-17 13:30:00,40.44,40.72,40.44,40.7,440312.0,39.6004,39.8746,39.6004,39.855,440312.0
2021-11-17 14:00:00,40.7,40.74,40.54,40.65,513234.0,39.855,39.8942,39.6983,39.8061,513234.0
2021-11-17 14:30:00,40.64,40.79,40.58,40.61,347721.0,39.7963,39.9432,39.7375,39.7669,347721.0
2021-11-17 15:00:00,40.61,40.83,40.56,40.79,413422.0,39.7669,39.9823,39.7179,39.9432,413422.0
2021-11-17 15:30:00,40.79,40.81,40.66,40.72,942831.0,39.9432,39.9627,39.8159,39.8746,942831.0
2021-11-18 09:30:00,40.75,40.77,40.09,40.11,1050903.0,39.904,39.9236,39.2577,39.2773,1050903.0
2021-11-18 10:00:00,40.11,40.12,39.43,39.52,1719755.0,39.2773,39.2871,38.6114,38.6995,1719755.0
2021-11-18 10:30:00,39.52,39.96,39.51,39.91,1132377.0,38.6995,39.1304,38.6897,39.0814,1132377.0
2021-11-18 11:00:00,39.91,40.12,39.88,40.03,666610.0,39.0814,39.2871,39.052,39.1989,666610.0
2021-11-18 11:30:00,40.02,40.06,39.85,39.92,454928.0,39.1891,39.2283,39.0227,39.0912,454928.0
2021-11-18 12:00:00,39.93,39.98,39.82,39.93,432325.0,39.101,39.15,38.9933,39.101,432325.0
2021-11-18 12:30:00,39.94,39.97,39.83,39.86,495839.0,39.1108,39.1402,39.0031,39.0325,495839.0
2021-11-18 13:00:00,39.86,39.86,39.63,39.75,674366.0,39.0325,39.0325,38.8072,38.9247,674366.0
2021-11-18 13:30:00,39.76,39.83,39.7,39.8,357766.0,38.9345,39.0031,38.8758,38.9737,357766.0
2021-11-18 14:00:00,39.79,39.83,39.67,39.73,410528.0,38.9639,39.0031,38.8464,38.9052,410528.0
2021-11-18 14:30:00,39.73,39.96,39.71,39.95,409176.0,38.9052,39.1304,38.8856,39.1206,409176.0
2021-11-18 15:00:00,39.94,40.02,39.83,40.01,441044.0,39.1108,39.1891,39.0031,39.1793,441044.0
2021-11-18 15:30:00,40.02,40.13,39.95,40.12,1345917.0,39.1891,39.2969,39.1206,39.2871,1345917.0
2021-11-19 09:30:00,39.77,39.8,39.04,39.08,2546236.0,38.9443,38.9737,38.2295,38.2687,2546236.0
2021-11-19 10:00:00,39.08,39.42,38.88,39.4,1398175.0,38.2687,38.6016,38.0728,38.582,1398175.0
2021-11-19 10:30:00,39.39,39.8,39.36,39.58,1690076.0,38.5722,38.9737,38.5428,38.7583,1690076.0
2021-11-19 11:00:00,39.57,39.93,39.52,39.84,982676.0,38.7485,39.101,38.6995,39.0129,982676.0
2021-11-19 11:30:00,39.84,39.85,39.65,39.73,519587.0,39.0129,39.0227,38.8268,38.9052,519587.0
2021-11-19 12:00:00,39.73,39.78,39.6,39.73,403127.0,38.9052,38.9541,38.7779,38.9052,403127.0
2021-11-19 12:30:00,39.74,39.82,39.69,39.77,726590.0,38.915,38.9933,38.866,38.9443,726590.0
2021-11-19 13:00:00,39.77,39.78,39.61,39.63,399362.0,38.9443,38.9541,38.7877,38.8072,399362.0
2021-11-19 13:30:00,39.63,39.68,39.51,39.61,436008.0,38.8072,38.8562,38.6897,38.7877,436008.0
2021-11-19 14:00:00,39.6,39.67,39.5,39.52,429839.0,38.7779,38.8464,38.6799,38.6995,429839.0
2021-11-19 14:30:00,39.51,39.66,39.45,39.55,550619.0,38.6897,38.8366,38.631,38.7289,550619.0
2021-11-19 15:00:00,39.56,39.62,39.43,39.52,613138.0,38.7387,38.7974,38.6114,38.6995,613138.0
2021-11-19 15:30:00,39.52,39.74,39.5,39.66,1659852.0,38.6995,38.915,38.6799,38.8366,1659852.0
2021-11-22 09:30:00,39.88,40.09,39.76,39.94,1566085.0,39.052,39.2577,38.9345,39.1108,1566085.0
2021-11-22 10:00:00,39.95,40.19,39.95,40.0,960681.0,39.1206,39.3556,39.1206,39.1696,960681.0
2021-11-22 10:30:00,40.0,40.07,39.56,39.64,825017.0,39.1696,39.2381,38.7387,38.817,825017.0
2021-11-22 11:00:00,39.64,39.84,39.58,39.74,767302.0,38.817,39.0129,38.7583,38.915,767302.0
2021-11-22 11:30:00,39.74,39.74,39.22,39.38,751057.0,38.915,38.915,38.4057,38.5624,751057.0
2021-11-22 12:00:00,39.38,39.55,39.36,39.52,651595.0,38.5624,38.7289,38.5428,38.6995,651595.0
2021-11-22 12:30:00,39.51,39.6,39.36,39.55,490100.0,38.6897,38.7779,38.5428,38.7289,490100.0
2021-11-22 13:00:00,39.55,39.72,39.52,39.68,448899.0,38.7289,38.8954,38.6995,38.8562,448899.0
2021-11-22 13:30:00,39.69,39.74,39.61,39.67,347969.0,38.866,38.915,38.7877,38.8464,347969.0
2021-11-22 14:00:00,39.66,39.84,39.63,39.83,472394.0,38.8366,39.0129,38.8072,39.0031,472394.0
2021-11-22 14:30:00,39.83,39.98,39.79,39.97,678648.0,39.0031,39.15,38.9639,39.1402,678648.0
2021-11-22 15:00:00,39.97,40.19,39.96,40.0,699806.0,39.1402,39.3556,39.1304,39.1696,699806.0
2021-11-22 15:30:00,40.0,40.08,39.74,39.77,1303877.0,39.1696,39.2479,38.915,38.9443,1303877.0
2021-11-23 09:30:00,40.34,40.58,40.18,40.18,1422467.0,39.5025,39.7375,39.3458,39.3458,1422467.0
2021-11-23 10:00:00,40.19,40.22,39.91,40.01,902695.0,39.3556,39.385,39.0814,39.1793,902695.0
2021-11-23 10:30:00,40.0,40.1,39.66,39.69,606863.0,39.1696,39.2675,38.8366,38.866,606863.0
2021-11-23 11:00:00,39.69,39.78,39.54,39.65,527813.0,38.866,38.9541,38.7191,38.8268,527813.0
2021-11-23 11:30:00,39.64,39.77,39.55,39.55,506702.0,38.817,38.9443,38.7289,38.7289,506702.0
2021-11-23 12:00:00,39.57,39.69,39.39,39.66,865286.0,38.7485,38.866,38.5722,38.8366,865286.0
2021-11-23 12:30:00,39.66,39.74,39.47,39.48,365497.0,38.8366,38.915,38.6506,38.6603,365497.0
2021-11-23 13:00:00,39.48,39.6,39.32,39.37,502438.0,38.6603,38.7779,38.5037,38.5526,502438.0
2021-11-23 13:30:00,39.37,39.44,39.25,39.35,422532.0,38.5526,38.6212,38.4351,38.533,422532.0
2021-11-23 14:00:00,39.35,39.44,39.29,39.38,313298.0,38.533,38.6212,38.4743,38.5624,313298.0
2021-11-23 14:30:00,39.39,39.51,39.28,39.45,375338.0,38.5722,38.6897,38.4645,38.631,375338.0
2021-11-23 15:00:00,39.44,39.48,39.33,39.34,401804.0,38.6212,38.6603,38.5135,38.5233,401804.0
2021-11-23 15:30:00,39.34,39.56,39.31,39.52,2072446.0,38.5233,38.7387,38.4939,38.6995,2072446.0
2021-11-24 09:30:00,39.18,39.74,38.92,39.68,1198673.0,38.3666,38.915,38.112,38.8562,1198673.0
2021-11-24 10:00:00,39.67,39.83,39.49,39.79,530999.0,38.8464,39.0031,38.6701,38.9639,530999.0
2021-11-24 10:30:00,39.79,39.99,39.73,39.97,751816.0,38.9639,39.1598,38.9052,39.1402,751816.0
2021-11-24 11:00:00,39.96,40.07,39.76,39.84,522566.0,39.1304,39.2381,38.9345,39.0129,522566.0
2021-11-24 11:30:00,39.84,39.88,39.74,39.77,285513.0,39.0129,39.052,38.915,38.9443,285513.0
2021-11-24 12:00:00,39.77,39.81,39.58,39.64,301950.0,38.9443,38.9835,38.7583,38.817,301950.0
2021-11-24 12:30:00,39.64,39.75,39.62,39.72,278755.0,38.817,38.9247,38.7974,38.8954,278755.0
2021-11-24 13:00:00,39.72,39.88,39.71,39.81,235065.0,38.8954,39.052,38.8856,38.9835,235065.0
2021-11-24 13:30:00,39.81,39.83,39.72,39.74,177206.0,38.9835,39.0031,38.8954,38.915,177206.0
2021-11-24 14:00:00,39.73,39.8,39.6,39.76,295916.0,38.9052,38.9737,38.7779,38.9345,295916.0
2021-11-24 14:30:00,39.77,39.85,39.69,39.74,303107.0,38.9443,39.0227,38.866,38.915,303107.0
2021-11-24 15:00:00,39.74,39.85,39.7,39.83,241866.0,38.915,39.0227,38.8758,39.0031,241866.0
2021-11-24 15:30:00,39.84,39.85,39.66,39.69,868935.0,39.0129,39.0227,38.8366,38.866,868935.0
2021-11-26 09:30:00,36.75,36.95,35.84,36.06,6288843.0,35.987,36.1829,35.0959,35.3114,6288843.0
2021-11-26 10:00:00,36.05,36.1,35.53,35.69,3901219.0,35.3016,35.3505,34.7924,34.949,3901219.0
2021-11-26 10:30:00,35.69,35.77,35.24,35.56,3730526.0,34.949,35.0274,34.5084,34.8217,3730526.0
2021-11-26 11:00:00,35.57,35.58,34.83,34.89,4343950.0,34.8315,34.8413,34.1069,34.1656,4343950.0
2021-11-26 11:30:00,34.89,34.98,34.6,34.95,5295093.0,34.1656,34.2538,33.8817,34.2244,5295093.0
2021-11-26 12:00:00,34.95,36.2,34.94,36.18,4423749.0,34.2244,35.4484,34.2146,35.4289,4423749.0
2021-11-26 12:30:00,36.19,36.66,36.15,36.38,4562544.0,35.4387,35.8989,35.3995,35.6247,4562544.0
2021-11-29 09:30:00,37.02,37.35,36.2,36.45,4367823.0,36.2514,36.5746,35.4484,35.6933,4367823.0
2021-11-29 10:00:00,36.45,36.67,35.97,36.3,2340057.0,35.6933,35.9087,35.2232,35.5464,2340057.0
2021-11-29 10:30:00,36.3,36.5,36.04,36.48,1112826.0,35.5464,35.7422,35.2918,35.7226,1112826.0
2021-11-29 11:00:00,36.48,36.64,36.17,36.18,1122565.0,35.7226,35.8793,35.4191,35.4289,1122565.0
2021-11-29 11:30:00,36.18,36.25,36.01,36.19,1121177.0,35.4289,35.4974,35.2624,35.4387,1121177.0
2021-11-29 12:00:00,36.19,36.58,36.18,36.56,987000.0,35.4387,35.8206,35.4289,35.801,987000.0
2021-11-29 12:30:00,36.57,36.61,36.45,36.57,757613.0,35.8108,35.8499,35.6933,35.8108,757613.0
2021-11-29 13:00:00,36.57,36.76,36.41,36.48,710032.0,35.8108,35.9968,35.6541,35.7226,710032.0
2021-11-29 13:30:00,36.47,36.56,36.3,36.43,713785.0,35.7128,35.801,35.5464,35.6737,713785.0
2021-11-29 14:00:00,36.43,36.49,36.37,36.43,606922.0,35.6737,35.7324,35.6149,35.6737,606922.0
2021-11-29 14:30:00,36.43,36.47,36.11,36.13,905607.0,35.6737,35.7128,35.3603,35.3799,905607.0
2021-11-29 15:00:00,36.13,36.31,36.12,36.15,1011283.0,35.3799,35.5562,35.3701,35.3995,1011283.0
2021-11-29 15:30:00,36.14,36.31,36.14,36.23,2057487.0,35.3897,35.5562,35.3897,35.4778,2057487.0
2021-11-30 09:30:00,35.73,36.18,35.5,35.66,2137114.0,34.9882,35.4289,34.763,34.9197,2137114.0
2021-11-30 10:00:00,35.65,35.88,35.54,35.84,1362897.0,34.9099,35.1351,34.8021,35.0959,1362897.0
2021-11-30 10:30:00,35.83,36.12,35.78,35.78,2064248.0,35.0861,35.3701,35.0372,35.0372,2064248.0
2021-11-30 11:00:00,35.78,36.02,35.68,35.71,1233673.0,35.0372,35.2722,34.9392,34.9686,1233673.0
2021-11-30 11:30:00,35.69,35.75,35.31,35.43,1256837.0,34.949,35.0078,34.5769,34.6944,1256837.0
2021-11-30 12:00:00,35.43,35.77,35.21,35.75,1292473.0,34.6944,35.0274,34.479,35.0078,1292473.0
2021-11-30 12:30:00,35.74,35.88,35.56,35.63,795451.0,34.998,35.1351,34.8217,34.8903,795451.0
2021-11-30 13:00:00,35.63,35.65,35.46,35.48,576675.0,34.8903,34.9099,34.7238,34.7434,576675.0
2021-11-30 13:30:00,35.48,35.73,35.47,35.73,491066.0,34.7434,34.9882,34.7336,34.9882,491066.0
2021-11-30 14:00:00,35.72,35.94,35.7,35.73,645923.0,34.9784,35.1938,34.9588,34.9882,645923.0
2021-11-30 14:30:00,35.73,35.9,35.7,35.89,577747.0,34.9882,35.1547,34.9588,35.1449,577747.0
2021-11-30 15:00:00,35.89,36.22,35.88,36.08,852321.0,35.1449,35.468,35.1351,35.3309,852321.0
2021-11-30 15:30:00,36.08,36.29,36.05,36.19,1927589.0,35.3309,35.5366,35.3016,35.4387,1927589.0
2021-12-01 09:30:00,36.87,37.34,36.53,36.82,2333231.0,36.1045,36.5648,35.7716,36.0556,2333231.0
2021-12-01 10:00:00,36.83,37.03,36.68,36.89,1054218.0,36.0654,36.2612,35.9185,36.1241,1054218.0
2021-12-01 10:30:00,36.88,37.04,36.59,36.64,838931.0,36.1143,36.271,35.8303,35.8793,838931.0
2021-12-01 11:00:00,36.65,36.68,36.52,36.56,436451.0,35.8891,35.9185,35.7618,35.801,436451.0
2021-12-01 11:30:00,36.57,36.62,35.44,35.5,2440665.0,35.8108,35.8597,34.7042,34.763,2440665.0
2021-12-01 12:00:00,35.5,35.77,35.33,35.34,2062832.0,34.763,35.0274,34.5965,34.6063,2062832.0
2021-12-01 12:30:00,35.34,35.43,34.7,34.71,3248288.0,34.6063,34.6944,33.9796,33.9894,3248288.0
2021-12-01 13:00:00,34.71,34.9,34.43,34.6,2298229.0,33.9894,34.1754,33.7152,33.8817,2298229.0
2021-12-01 13:30:00,34.6,34.72,34.08,34.42,2308423.0,33.8817,33.9992,33.3725,33.7054,2308423.0
2021-12-01 14:00:00,34.41,34.6,33.68,34.1,3245234.0,33.6956,33.8817,32.9808,33.392,3245234.0
2021-12-01 14:30:00,34.1,34.31,33.83,33.83,2245411.0,33.392,33.5977,33.1277,33.1277,2245411.0
2021-12-01 15:00:00,33.83,33.9,33.4,33.63,2295516.0,33.1277,33.1962,32.7066,32.9318,2295516.0
2021-12-01 15:30:00,33.62,33.95,33.48,33.54,4236415.0,32.922,33.2452,32.7849,32.8437,4236415.0
2021-12-02 09:30:00,34.41,35.34,33.76,35.31,5450199.0,33.6956,34.6063,33.0591,34.5769,5450199.0
2021-12-02 10:00:00,35.32,35.49,34.92,35.34,2856078.0,34.5867,34.7532,34.195,34.6063,2856078.0
2021-12-02 10:30:00,35.34,35.62,34.82,35.62,2319668.0,34.6063,34.8805,34.0971,34.8805,2319668.0
2021-12-02 11:00:00,35.61,36.28,35.39,36.09,2940219.0,34.8707,35.5268,34.6553,35.3407,2940219.0
2021-12-02 11:30:00,36.09,36.25,35.95,36.07,2712736.0,35.3407,35.4974,35.2036,35.3211,2712736.0
2021-12-02 12:00:00,36.08,36.19,35.83,35.99,1444846.0,35.3309,35.4387,35.0861,35.2428,1444846.0
2021-12-02 12:30:00,35.99,36.26,35.85,36.18,1244401.0,35.2428,35.5072,35.1057,35.4289,1244401.0
2021-12-02 13:00:00,36.2,36.26,35.98,36.03,1059049.0,35.4484,35.5072,35.233,35.282,1059049.0
2021-12-02 13:30:00,36.04,36.53,35.96,36.51,1392348.0,35.2918,35.7716,35.2134,35.752,1392348.0
2021-12-02 14:00:00,36.5,36.67,36.39,36.55,1557543.0,35.7422,35.9087,35.6345,35.7912,1557543.0
2021-12-02 14:30:00,36.55,36.57,36.24,36.33,1254382.0,35.7912,35.8108,35.4876,35.5757,1254382.0
2021-12-02 15:00:00,36.33,36.59,36.3,36.5,1222126.0,35.5757,35.8303,35.5464,35.7422,1222126.0
2021-12-02 15:30:00,36.5,36.67,36.48,36.67,3682210.0,35.7422,35.9087,35.7226,35.9087,3682210.0
2021-12-03 09:30:00,36.48,36.48,35.44,35.6,2777589.0,35.7226,35.7226,34.7042,34.8609,2777589.0
2021-12-03 10:00:00,35.6,36.15,35.48,36.1,1941108.0,34.8609,35.3995,34.7434,35.3505,1941108.0
2021-12-03 10:30:00,36.1,36.23,35.81,36.07,2214479.0,35.3505,35.4778,35.0665,35.3211,2214479.0
2021-12-03 11:00:00,36.08,36.61,36.06,36.59,1617336.0,35.3309,35.8499,35.3114,35.8303,1617336.0
2021-12-03 11:30:00,36.58,37.68,36.13,36.15,4376930.0,35.8206,36.8977,35.3799,35.3995,4376930.0
2021-12-03 12:00:00,36.16,36.48,36.11,36.28,912121.0,35.4093,35.7226,35.3603,35.5268,912121.0
2021-12-03 12:30:00,36.28,36.73,36.2,36.45,820923.0,35.5268,35.9674,35.4484,35.6933,820923.0
2021-12-03 13:00:00,36.45,36.5,36.19,36.19,499785.0,35.6933,35.7422,35.4387,35.4387,499785.0
2021-12-03 13:30:00,36.2,36.23,35.8,35.81,936617.0,35.4484,35.4778,35.0568,35.0665,936617.0
2021-12-03 14:00:00,35.8,35.85,35.35,35.58,1727246.0,35.0568,35.1057,34.6161,34.8413,1727246.0
2021-12-03 14:30:00,35.57,35.75,35.4,35.64,741140.0,34.8315,35.0078,34.6651,34.9001,741140.0
2021-12-03 15:00:00,35.63,35.93,35.54,35.82,679761.0,34.8903,35.1841,34.8021,35.0763,679761.0
2021-12-03 15:30:00,35.82,36.09,35.71,36.0,2234991.0,35.0763,35.3407,34.9686,35.2526,2234991.0
2021-12-06 09:30:00,37.25,37.94,37.01,37.92,3734461.0,36.4766,37.1523,36.2416,37.1327,3734461.0
2021-12-06 10:00:00,37.92,38.72,37.87,38.69,3415616.0,37.1327,37.9161,37.0838,37.8868,3415616.0
2021-12-06 10:30:00,38.69,38.99,38.45,38.92,1950065.0,37.8868,38.1805,37.6517,38.112,1950065.0
2021-12-06 11:00:00,38.91,39.09,38.67,38.87,1432308.0,38.1022,38.2784,37.8672,38.063,1432308.0
2021-12-06 11:30:00,38.87,39.13,38.8,38.98,1049194.0,38.063,38.3176,37.9945,38.1707,1049194.0
2021-12-06 12:00:00,38.99,39.12,38.79,38.98,826944.0,38.1805,38.3078,37.9847,38.1707,826944.0
2021-12-06 12:30:00,38.97,39.12,38.86,39.1,657141.0,38.1609,38.3078,38.0532,38.2882,657141.0
2021-12-06 13:00:00,39.1,39.33,39.05,39.14,1178784.0,38.2882,38.5135,38.2393,38.3274,1178784.0
2021-12-06 13:30:00,39.14,39.15,38.84,38.91,853166.0,38.3274,38.3372,38.0336,38.1022,853166.0
2021-12-06 14:00:00,38.92,39.05,38.85,38.99,487233.0,38.112,38.2393,38.0434,38.1805,487233.0
2021-12-06 14:30:00,39.0,39.03,38.5,38.52,814329.0,38.1903,38.2197,37.7007,37.7203,814329.0
2021-12-06 15:00:00,38.52,38.66,38.3,38.41,820140.0,37.7203,37.8574,37.5048,37.6126,820140.0
2021-12-06 15:30:00,38.41,38.45,38.07,38.15,2023066.0,37.6126,37.6517,37.2796,37.358,2023066.0
2021-12-07 09:30:00,38.67,39.08,38.39,38.85,2407716.0,37.8672,38.2687,37.593,38.0434,2407716.0
2021-12-07 10:00:00,38.85,39.13,38.64,38.84,1244822.0,38.0434,38.3176,37.8378,38.0336,1244822.0
2021-12-07 10:30:00,38.85,39.01,38.69,38.87,719767.0,38.0434,38.2001,37.8868,38.063,719767.0
2021-12-07 11:00:00,38.87,38.94,38.59,38.67,652176.0,38.063,38.1316,37.7888,37.8672,652176.0
2021-12-07 11:30:00,38.67,38.68,38.43,38.44,630967.0,37.8672,37.877,37.6321,37.6419,630967.0
2021-12-07 12:00:00,38.44,38.6,38.37,38.49,690534.0,37.6419,37.7986,37.5734,37.6909,690534.0
2021-12-07 12:30:00,38.49,38.53,38.36,38.44,393691.0,37.6909,37.7301,37.5636,37.6419,393691.0
2021-12-07 13:00:00,38.45,38.45,38.16,38.39,626700.0,37.6517,37.6517,37.3678,37.593,626700.0
2021-12-07 13:30:00,38.39,38.66,38.37,38.62,437630.0,37.593,37.8574,37.5734,37.8182,437630.0
2021-12-07 14:00:00,38.62,38.68,38.47,38.48,400438.0,37.8182,37.877,37.6713,37.6811,400438.0
2021-12-07 14:30:00,38.48,38.66,38.43,38.62,519012.0,37.6811,37.8574,37.6321,37.8182,519012.0
2021-12-07 15:00:00,38.62,38.66,38.21,38.22,607363.0,37.8182,37.8574,37.4167,37.4265,607363.0
2021-12-07 15:30:00,38.21,38.22,37.77,38.05,2349014.0,37.4167,37.4265,36.9859,37.26,2349014.0
2021-12-08 09:30:00,38.5,39.36,38.03,39.29,2818586.0,37.7007,38.5428,37.2405,38.4743,2818586.0
2021-12-08 10:00:00,39.29,39.89,39.28,39.65,2156213.0,38.4743,39.0618,38.4645,38.8268,2156213.0
2021-12-08 10:30:00,39.66,39.89,39.32,39.52,1377643.0,38.8366,39.0618,38.5037,38.6995,1377643.0
2021-12-08 11:00:00,39.53,39.59,39.22,39.32,797474.0,38.7093,38.7681,38.4057,38.5037,797474.0
2021-12-08 11:30:00,39.31,39.56,39.17,39.26,671530.0,38.4939,38.7387,38.3568,38.4449,671530.0
2021-12-08 12:00:00,39.25,39.35,39.11,39.24,695204.0,38.4351,38.533,38.298,38.4253,695204.0
2021-12-08 12:30:00,39.24,39.34,39.09,39.12,330295.0,38.4253,38.5233,38.2784,38.3078,330295.0
2021-12-08 13:00:00,39.13,39.19,38.84,39.0,652741.0,38.3176,38.3764,38.0336,38.1903,652741.0
2021-12-08 13:30:00,39.0,39.18,38.97,38.98,485938.0,38.1903,38.3666,38.1609,38.1707,485938.0
2021-12-08 14:00:00,38.96,39.12,38.88,38.95,646377.0,38.1511,38.3078,38.0728,38.1414,646377.0
2021-12-08 14:30:00,38.96,39.03,38.83,38.91,313991.0,38.1511,38.2197,38.0238,38.1022,313991.0
2021-12-08 15:00:00,38.91,39.02,38.82,38.94,522664.0,38.1022,38.2099,38.0141,38.1316,522664.0
2021-12-08 15:30:00,38.93,39.09,38.87,38.88,1589528.0,38.1218,38.2784,38.063,38.0728,1589528.0
2021-12-09 09:30:00,38.22,38.82,38.0,38.64,1530728.0,37.4265,38.0141,37.2111,37.8378,1530728.0
2021-12-09 10:00:00,38.64,38.85,38.39,38.45,871799.0,37.8378,38.0434,37.593,37.6517,871799.0
2021-12-09 10:30:00,38.45,38.47,38.16,38.33,601082.0,37.6517,37.6713,37.3678,37.5342,601082.0
2021-12-09 11:00:00,38.33,38.47,38.23,38.3,462016.0,37.5342,37.6713,37.4363,37.5048,462016.0
2021-12-09 11:30:00,38.31,38.59,38.3,38.45,384323.0,37.5146,37.7888,37.5048,37.6517,384323.0
2021-12-09 12:00:00,38.45,38.51,38.27,38.48,432270.0,37.6517,37.7105,37.4755,37.6811,432270.0
2021-12-09 12:30:00,38.49,38.59,38.48,38.58,292293.0,37.6909,37.7888,37.6811,37.779,292293.0
2021-12-09 13:00:00,38.57,38.7,38.39,38.4,357318.0,37.7692,37.8965,37.593,37.6028,357318.0
2021-12-09 13:30:00,38.4,38.53,38.36,38.45,356138.0,37.6028,37.7301,37.5636,37.6517,356138.0
2021-12-09 14:00:00,38.45,38.6,38.44,38.5,402245.0,37.6517,37.7986,37.6419,37.7007,402245.0
2021-12-09 14:30:00,38.5,38.64,38.48,38.54,411808.0,37.7007,37.8378,37.6811,37.7399,411808.0
2021-12-09 15:00:00,38.55,38.69,38.46,38.46,669834.0,37.7497,37.8868,37.6615,37.6615,669834.0
2021-12-09 15:30:00,38.46,38.69,38.44,38.51,1235259.0,37.6615,37.8868,37.6419,37.7105,1235259.0
2021-12-10 09:30:00,38.42,38.46,37.59,37.79,1824106.0,37.6224,37.6615,36.8096,37.0054,1824106.0
2021-12-10 10:00:00,37.8,37.97,37.63,37.85,851417.0,37.0152,37.1817,36.8488,37.0642,851417.0
2021-12-10 10:30:00,37.86,38.0,37.74,37.9,542784.0,37.074,37.2111,36.9565,37.1132,542784.0
2021-12-10 11:00:00,37.89,37.92,37.66,37.83,625044.0,37.1034,37.1327,36.8781,37.0446,625044.0
2021-12-10 11:30:00,37.83,38.09,37.8,38.05,588917.0,37.0446,37.2992,37.0152,37.26,588917.0
2021-12-10 12:00:00,38.06,38.27,38.03,38.1,665548.0,37.2698,37.4755,37.2405,37.309,665548.0
2021-12-10 12:30:00,38.1,38.17,38.03,38.03,316016.0,37.309,37.3775,37.2405,37.2405,316016.0
2021-12-10 13:00:00,38.03,38.17,38.01,38.09,314574.0,37.2405,37.3775,37.2209,37.2992,314574.0
2021-12-10 13:30:00,38.08,38.15,37.98,38.07,286784.0,37.2894,37.358,37.1915,37.2796,286784.0
2021-12-10 14:00:00,38.07,38.15,38.04,38.11,255389.0,37.2796,37.358,37.2502,37.3188,255389.0
2021-12-10 14:30:00,38.11,38.23,38.04,38.08,540204.0,37.3188,37.4363,37.2502,37.2894,540204.0
2021-12-10 15:00:00,38.09,38.27,38.06,38.21,400192.0,37.2992,37.4755,37.2698,37.4167,400192.0
2021-12-10 15:30:00,38.22,38.33,38.14,38.18,1352079.0,37.4265,37.5342,37.3482,37.3873,1352079.0
2021-12-13 09:30:00,37.36,37.62,36.71,37.04,1945795.0,36.5844,36.839,35.9479,36.271,1945795.0
2021-12-13 10:00:00,37.03,37.04,36.68,36.71,924665.0,36.2612,36.271,35.9185,35.9479,924665.0
2021-12-13 10:30:00,36.71,36.84,36.5,36.59,1029990.0,35.9479,36.0752,35.7422,35.8303,1029990.0
2021-12-13 11:00:00,36.59,36.7,36.43,36.43,701375.0,35.8303,35.9381,35.6737,35.6737,701375.0
2021-12-13 11:30:00,36.43,36.68,36.42,36.65,547046.0,35.6737,35.9185,35.6639,35.8891,547046.0
2021-12-13 12:00:00,36.66,36.97,36.63,36.92,626790.0,35.8989,36.2025,35.8695,36.1535,626790.0
2021-12-13 12:30:00,36.93,37.0,36.79,36.84,423937.0,36.1633,36.2318,36.0262,36.0752,423937.0
2021-12-13 13:00:00,36.84,36.89,36.78,36.87,299949.0,36.0752,36.1241,36.0164,36.1045,299949.0
2021-12-13 13:30:00,36.86,36.96,36.81,36.91,367146.0,36.0947,36.1927,36.0458,36.1437,367146.0
2021-12-13 14:00:00,36.9,37.01,36.82,36.91,403354.0,36.1339,36.2416,36.0556,36.1437,403354.0
2021-12-13 14:30:00,36.91,36.98,36.87,36.93,218522.0,36.1437,36.2123,36.1045,36.1633,218522.0
2021-12-13 15:00:00,36.94,37.13,36.93,37.05,638171.0,36.1731,36.3591,36.1633,36.2808,638171.0
2021-12-13 15:30:00,37.05,37.12,36.85,36.88,1298337.0,36.2808,36.3493,36.085,36.1143,1298337.0
2021-12-14 09:30:00,36.55,37.51,36.55,37.34,1732862.0,35.7912,36.7312,35.7912,36.5648,1732862.0
2021-12-14 10:00:00,37.34,37.53,37.1,37.38,766819.0,36.5648,36.7508,36.3298,36.6039,766819.0
2021-12-14 10:30:00,37.37,37.42,36.9,37.06,633977.0,36.5942,36.6431,36.1339,36.2906,633977.0
2021-12-14 11:00:00,37.05,37.15,36.84,37.15,751517.0,36.2808,36.3787,36.0752,36.3787,751517.0
2021-12-14 11:30:00,37.15,37.24,36.96,36.98,586188.0,36.3787,36.4669,36.1927,36.2123,586188.0
2021-12-14 12:00:00,36.97,37.04,36.85,36.93,719251.0,36.2025,36.271,36.085,36.1633,719251.0
2021-12-14 12:30:00,36.93,36.97,36.72,36.82,687056.0,36.1633,36.2025,35.9577,36.0556,687056.0
2021-12-14 13:00:00,36.81,37.01,36.8,36.96,424003.0,36.0458,36.2416,36.036,36.1927,424003.0
2021-12-14 13:30:00,36.95,36.96,36.79,36.89,422594.0,36.1829,36.1927,36.0262,36.1241,422594.0
2021-12-14 14:00:00,36.89,37.07,36.82,36.95,484703.0,36.1241,36.3004,36.0556,36.1829,484703.0
2021-12-14 14:30:00,36.95,36.97,36.71,36.87,529712.0,36.1829,36.2025,35.9479,36.1045,529712.0
2021-12-14 15:00:00,36.87,36.9,36.73,36.84,594333.0,36.1045,36.1339,35.9674,36.0752,594333.0
2021-12-14 15:30:00,36.83,36.83,36.42,36.53,2048667.0,36.0654,36.0654,35.6639,35.7716,2048667.0
2021-12-15 09:30:00,36.53,36.62,35.54,36.05,1776252.0,35.7716,35.8597,34.8021,35.3016,1776252.0
2021-12-15 10:00:00,36.04,36.18,35.59,35.84,1165390.0,35.2918,35.4289,34.8511,35.0959,1165390.0
2021-12-15 10:30:00,35.85,35.91,35.63,35.81,660499.0,35.1057,35.1645,34.8903,35.0665,660499.0
2021-12-15 11:00:00,35.81,35.92,35.73,35.82,483014.0,35.0665,35.1743,34.9882,35.0763,483014.0
2021-12-15 11:30:00,35.81,35.86,35.63,35.76,648203.0,35.0665,35.1155,34.8903,35.0176,648203.0
2021-12-15 12:00:00,35.75,35.82,35.63,35.8,398142.0,35.0078,35.0763,34.8903,35.0568,398142.0
2021-12-15 12:30:00,35.8,36.01,35.8,35.98,429114.0,35.0568,35.2624,35.0568,35.233,429114.0
2021-12-15 13:00:00,35.98,36.19,35.92,36.15,417033.0,35.233,35.4387,35.1743,35.3995,417033.0
2021-12-15 13:30:00,36.15,36.35,36.1,36.29,411803.0,35.3995,35.5953,35.3505,35.5366,411803.0
2021-12-15 14:00:00,36.29,36.67,36.09,36.36,812082.0,35.5366,35.9087,35.3407,35.6051,812082.0
2021-12-15 14:30:00,36.36,36.46,35.96,36.02,729585.0,35.6051,35.703,35.2134,35.2722,729585.0
2021-12-15 15:00:00,36.04,36.74,36.03,36.73,815474.0,35.2918,35.9772,35.282,35.9674,815474.0
2021-12-15 15:30:00,36.74,36.8,36.43,36.6,1668087.0,35.9772,36.036,35.6737,35.8401,1668087.0
2021-12-16 09:30:00,37.59,37.69,36.6,36.77,2680103.0,36.8096,36.9075,35.8401,36.0066,2680103.0
2021-12-16 10:00:00,36.77,36.93,36.25,36.67,1561646.0,36.0066,36.1633,35.4974,35.9087,1561646.0
2021-12-16 10:30:00,36.66,36.82,36.5,36.78,969830.0,35.8989,36.0556,35.7422,36.0164,969830.0
2021-12-16 11:00:00,36.79,36.83,36.58,36.81,833190.0,36.0262,36.0654,35.8206,36.0458,833190.0
2021-12-16 11:30:00,36.8,36.83,36.31,36.32,683791.0,36.036,36.0654,35.5562,35.566,683791.0
2021-12-16 12:00:00,36.32,36.55,36.31,36.36,1047147.0,35.566,35.7912,35.5562,35.6051,1047147.0
2021-12-16 12:30:00,36.35,36.4,36.08,36.15,949651.0,35.5953,35.6443,35.3309,35.3995,949651.0
2021-12-16 13:00:00,36.15,36.56,36.14,36.48,817704.0,35.3995,35.801,35.3897,35.7226,817704.0
2021-12-16 13:30:00,36.48,36.49,36.24,36.24,542601.0,35.7226,35.7324,35.4876,35.4876,542601.0
2021-12-16 14:00:00,36.25,36.26,35.97,35.98,631902.0,35.4974,35.5072,35.2232,35.233,631902.0
2021-12-16 14:30:00,35.98,36.08,35.8,35.89,673469.0,35.233,35.3309,35.0568,35.1449,673469.0
2021-12-16 15:00:00,35.88,35.95,35.66,35.89,1129578.0,35.1351,35.2036,34.9197,35.1449,1129578.0
2021-12-16 15:30:00,35.9,35.96,35.7,35.8,2270356.0,35.1547,35.2134,34.9588,35.0568,2270356.0
2021-12-17 09:30:00,36.04,36.24,35.59,36.12,2806588.0,35.2918,35.4876,34.8511,35.3701,2806588.0
2021-12-17 10:00:00,36.11,36.52,36.1,36.47,1385377.0,35.3603,35.7618,35.3505,35.7128,1385377.0
2021-12-17 10:30:00,36.47,37.06,36.43,36.87,1554988.0,35.7128,36.2906,35.6737,36.1045,1554988.0
2021-12-17 11:00:00,36.86,37.17,36.83,37.16,678497.0,36.0947,36.3983,36.0654,36.3885,678497.0
2021-12-17 11:30:00,37.16,37.25,36.92,37.11,1057021.0,36.3885,36.4766,36.1535,36.3396,1057021.0
2021-12-17 12:00:00,37.11,37.11,36.59,36.65,702251.0,36.3396,36.3396,35.8303,35.8891,702251.0
2021-12-17 12:30:00,36.65,37.04,36.59,36.92,1117651.0,35.8891,36.271,35.8303,36.1535,1117651.0
2021-12-17 13:00:00,36.92,36.99,36.82,36.97,461649.0,36.1535,36.222,36.0556,36.2025,461649.0
2021-12-17 13:30:00,36.97,37.07,36.76,36.97,604581.0,36.2025,36.3004,35.9968,36.2025,604581.0
2021-12-17 14:00:00,36.97,36.98,36.7,36.72,513201.0,36.2025,36.2123,35.9381,35.9577,513201.0
2021-12-17 14:30:00,36.73,36.88,36.69,36.76,444756.0,35.9674,36.1143,35.9283,35.9968,444756.0
2021-12-17 15:00:00,36.76,36.83,36.62,36.75,502447.0,35.9968,36.0654,35.8597,35.987,502447.0
2021-12-17 15:30:00,36.75,36.77,36.48,36.54,1817716.0,35.987,36.0066,35.7226,35.7814,1817716.0
2021-12-20 09:30:00,35.55,36.52,35.39,36.51,2133213.0,34.8119,35.7618,34.6553,35.752,2133213.0
2021-12-20 10:00:00,36.49,37.25,36.35,36.8,2387486.0,35.7324,36.4766,35.5953,36.036,2387486.0
2021-12-20 10:30:00,36.8,36.88,36.53,36.86,1193343.0,36.036,36.1143,35.7716,36.0947,1193343.0
2021-12-20 11:00:00,36.86,36.86,36.36,36.41,1066070.0,36.0947,36.0947,35.6051,35.6541,1066070.0
2021-12-20 11:30:00,36.4,36.76,36.4,36.67,1042457.0,35.6443,35.9968,35.6443,35.9087,1042457.0
2021-12-20 12:00:00,36.68,36.74,36.51,36.62,731195.0,35.9185,35.9772,35.752,35.8597,731195.0
2021-12-20 12:30:00,36.61,36.62,36.32,36.35,492576.0,35.8499,35.8597,35.566,35.5953,492576.0
2021-12-20 13:00:00,36.35,36.44,36.23,36.27,703629.0,35.5953,35.6835,35.4778,35.517,703629.0
2021-12-20 13:30:00,36.27,36.41,36.15,36.29,849642.0,35.517,35.6541,35.3995,35.5366,849642.0
2021-12-20 14:00:00,36.3,36.41,36.29,36.31,510317.0,35.5464,35.6541,35.5366,35.5562,510317.0
2021-12-20 14:30:00,36.31,36.36,36.1,36.19,706649.0,35.5562,35.6051,35.3505,35.4387,706649.0
2021-12-20 15:00:00,36.19,36.33,36.1,36.3,645504.0,35.4387,35.5757,35.3505,35.5464,645504.0
2021-12-20 15:30:00,36.3,36.45,36.13,36.37,2028200.0,35.5464,35.6933,35.3799,35.6149,2028200.0
2021-12-21 09:30:00,36.83,38.0,36.76,38.0,2213099.0,36.0654,37.2111,35.9968,37.2111,2213099.0
2021-12-21 10:00:00,38.0,38.5,37.99,38.23,2001031.0,37.2111,37.7007,37.2013,37.4363,2001031.0
2021-12-21 10:30:00,38.23,38.53,38.19,38.41,1149514.0,37.4363,37.7301,37.3971,37.6126,1149514.0
2021-12-21 11:00:00,38.41,38.82,38.38,38.68,1350633.0,37.6126,38.0141,37.5832,37.877,1350633.0
2021-12-21 11:30:00,38.68,38.68,38.45,38.58,1194602.0,37.877,37.877,37.6517,37.779,1194602.0
2021-12-21 12:00:00,38.58,38.65,38.32,38.33,709391.0,37.779,37.8476,37.5244,37.5342,709391.0
2021-12-21 12:30:00,38.33,38.35,38.15,38.19,557778.0,37.5342,37.5538,37.358,37.3971,557778.0
2021-12-21 13:00:00,38.19,38.31,38.11,38.14,497949.0,37.3971,37.5146,37.3188,37.3482,497949.0
2021-12-21 13:30:00,38.15,38.3,38.11,38.15,633207.0,37.358,37.5048,37.3188,37.358,633207.0
2021-12-21 14:00:00,38.15,38.32,38.06,38.23,719998.0,37.358,37.5244,37.2698,37.4363,719998.0
2021-12-21 14:30:00,38.23,38.38,38.19,38.32,600822.0,37.4363,37.5832,37.3971,37.5244,600822.0
2021-12-21 15:00:00,38.31,38.58,38.29,38.51,913337.0,37.5146,37.779,37.4951,37.7105,913337.0
2021-12-21 15:30:00,38.52,38.57,38.34,38.52,1629540.0,37.7203,37.7692,37.544,37.7203,1629540.0
2021-12-22 09:30:00,38.48,38.9,38.17,38.86,1294868.0,37.6811,38.0924,37.3775,38.0532,1294868.0
2021-12-22 10:00:00,38.85,39.28,38.8,39.24,1283520.0,38.0434,38.4645,37.9945,38.4253,1283520.0
2021-12-22 10:30:00,39.24,39.27,38.99,39.25,1049493.0,38.4253,38.4547,38.1805,38.4351,1049493.0
2021-12-22 11:00:00,39.25,39.28,38.99,39.09,715903.0,38.4351,38.4645,38.1805,38.2784,715903.0
2021-12-22 11:30:00,39.08,39.24,39.06,39.15,551709.0,38.2687,38.4253,38.2491,38.3372,551709.0
2021-12-22 12:00:00,39.15,39.29,39.12,39.28,517370.0,38.3372,38.4743,38.3078,38.4645,517370.0
2021-12-22 12:30:00,39.29,39.4,39.25,39.31,426130.0,38.4743,38.582,38.4351,38.4939,426130.0
2021-12-22 13:00:00,39.31,39.47,39.25,39.41,419570.0,38.4939,38.6506,38.4351,38.5918,419570.0
2021-12-22 13:30:00,39.4,39.46,39.28,39.32,322328.0,38.582,38.6408,38.4645,38.5037,322328.0
2021-12-22 14:00:00,39.32,39.32,39.03,39.06,494893.0,38.5037,38.5037,38.2197,38.2491,494893.0
2021-12-22 14:30:00,39.06,39.19,39.04,39.16,316692.0,38.2491,38.3764,38.2295,38.347,316692.0
2021-12-22 15:00:00,39.16,39.3,39.09,39.18,555167.0,38.347,38.4841,38.2784,38.3666,555167.0
2021-12-22 15:30:00,39.18,39.26,39.04,39.13,1491955.0,38.3666,38.4449,38.2295,38.3176,1491955.0
2021-12-23 09:30:00,39.72,39.89,39.11,39.31,1608270.0,38.8954,39.0618,38.298,38.4939,1608270.0
2021-12-23 10:00:00,39.3,39.54,38.99,39.27,867942.0,38.4841,38.7191,38.1805,38.4547,867942.0
2021-12-23 10:30:00,39.27,39.41,39.22,39.3,332500.0,38.4547,38.5918,38.4057,38.4841,332500.0
2021-12-23 11:00:00,39.3,39.55,39.25,39.45,469266.0,38.4841,38.7289,38.4351,38.631,469266.0
2021-12-23 11:30:00,39.45,39.48,39.22,39.28,317561.0,38.631,38.6603,38.4057,38.4645,317561.0
2021-12-23 12:00:00,39.27,39.44,39.23,39.44,331492.0,38.4547,38.6212,38.4155,38.6212,331492.0
2021-12-23 12:30:00,39.43,39.47,39.37,39.43,262787.0,38.6114,38.6506,38.5526,38.6114,262787.0
2021-12-23 13:00:00,39.42,39.48,39.38,39.46,230699.0,38.6016,38.6603,38.5624,38.6408,230699.0
2021-12-23 13:30:00,39.45,39.46,39.35,39.37,203175.0,38.631,38.6408,38.533,38.5526,203175.0
2021-12-23 14:00:00,39.38,39.39,39.26,39.33,260613.0,38.5624,38.5722,38.4449,38.5135,260613.0
2021-12-23 14:30:00,39.33,39.39,39.24,39.28,303861.0,38.5135,38.5722,38.4253,38.4645,303861.0
2021-12-23 15:00:00,39.28,39.37,39.17,39.37,390900.0,38.4645,38.5526,38.3568,38.5526,390900.0
2021-12-23 15:30:00,39.36,39.47,39.3,39.3,1100698.0,38.5428,38.6506,38.4841,38.4841,1100698.0
2021-12-27 09:30:00,38.26,38.84,37.86,38.47,2544350.0,37.4657,38.0336,37.074,37.6713,2544350.0
2021-12-27 10:00:00,38.46,38.84,38.39,38.76,878254.0,37.6615,38.0336,37.593,37.9553,878254.0
2021-12-27 10:30:00,38.77,39.08,38.66,39.02,925204.0,37.9651,38.2687,37.8574,38.2099,925204.0
2021-12-27 11:00:00,39.02,39.18,38.99,39.14,575984.0,38.2099,38.3666,38.1805,38.3274,575984.0
2021-12-27 11:30:00,39.13,39.18,39.03,39.04,376296.0,38.3176,38.3666,38.2197,38.2295,376296.0
2021-12-27 12:00:00,39.04,39.06,38.99,39.02,353679.0,38.2295,38.2491,38.1805,38.2099,353679.0
2021-12-27 12:30:00,39.01,39.05,38.95,39.05,401725.0,38.2001,38.2393,38.1414,38.2393,401725.0
2021-12-27 13:00:00,39.04,39.08,38.92,38.92,294223.0,38.2295,38.2687,38.112,38.112,294223.0
2021-12-27 13:30:00,38.93,39.03,38.92,38.95,469858.0,38.1218,38.2197,38.112,38.1414,469858.0
2021-12-27 14:00:00,38.95,38.97,38.86,38.95,278410.0,38.1414,38.1609,38.0532,38.1414,278410.0
2021-12-27 14:30:00,38.95,38.98,38.87,38.91,429387.0,38.1414,38.1707,38.063,38.1022,429387.0
2021-12-27 15:00:00,38.91,39.05,38.89,38.96,443157.0,38.1022,38.2393,38.0826,38.1511,443157.0
2021-12-27 15:30:00,38.95,39.08,38.84,39.0,947427.0,38.1414,38.2687,38.0336,38.1903,947427.0
2021-12-28 09:30:00,38.72,39.53,38.52,39.42,1652522.0,37.9161,38.7093,37.7203,38.6016,1652522.0
2021-12-28 10:00:00,39.42,39.82,39.39,39.59,1066756.0,38.6016,38.9933,38.5722,38.7681,1066756.0
2021-12-28 10:30:00,39.59,39.84,39.48,39.54,969404.0,38.7681,39.0129,38.6603,38.7191,969404.0
2021-12-28 11:00:00,39.54,39.55,39.24,39.44,518524.0,38.7191,38.7289,38.4253,38.6212,518524.0
2021-12-28 11:30:00,39.45,39.7,39.41,39.67,386511.0,38.631,38.8758,38.5918,38.8464,386511.0
2021-12-28 12:00:00,39.66,39.71,39.53,39.64,356633.0,38.8366,38.8856,38.7093,38.817,356633.0
2021-12-28 12:30:00,39.62,39.65,39.49,39.55,350489.0,38.7974,38.8268,38.6701,38.7289,350489.0
2021-12-28 13:00:00,39.54,39.68,39.5,39.64,378853.0,38.7191,38.8562,38.6799,38.817,378853.0
2021-12-28 13:30:00,39.64,39.68,39.53,39.68,323023.0,38.817,38.8562,38.7093,38.8562,323023.0
2021-12-28 14:00:00,39.68,39.74,39.55,39.69,471005.0,38.8562,38.915,38.7289,38.866,471005.0
2021-12-28 14:30:00,39.68,39.8,39.67,39.76,386258.0,38.8562,38.9737,38.8464,38.9345,386258.0
2021-12-28 15:00:00,39.76,39.77,39.65,39.72,444279.0,38.9345,38.9443,38.8268,38.8954,444279.0
2021-12-28 15:30:00,39.72,39.82,39.59,39.65,1044590.0,38.8954,38.9933,38.7681,38.8268,1044590.0
2021-12-29 09:30:00,39.33,39.45,38.99,39.22,1000622.0,38.5135,38.631,38.1805,38.4057,1000622.0
2021-12-29 10:00:00,39.21,39.39,39.03,39.18,667528.0,38.396,38.5722,38.2197,38.3666,667528.0
2021-12-29 10:30:00,39.19,39.47,39.18,39.39,387918.0,38.3764,38.6506,38.3666,38.5722,387918.0
2021-12-29 11:00:00,39.38,39.49,39.3,39.32,304167.0,38.5624,38.6701,38.4841,38.5037,304167.0
2021-12-29 11:30:00,39.31,39.32,39.21,39.29,376794.0,38.4939,38.5037,38.396,38.4743,376794.0
2021-12-29 12:00:00,39.28,39.37,39.25,39.33,302039.0,38.4645,38.5526,38.4351,38.5135,302039.0
2021-12-29 12:30:00,39.34,39.43,39.32,39.34,278404.0,38.5233,38.6114,38.5037,38.5233,278404.0
2021-12-29 13:00:00,39.34,39.4,39.29,39.36,259012.0,38.5233,38.582,38.4743,38.5428,259012.0
2021-12-29 13:30:00,39.36,39.38,39.2,39.21,248796.0,38.5428,38.5624,38.3862,38.396,248796.0
2021-12-29 14:00:00,39.21,39.29,39.16,39.22,270051.0,38.396,38.4743,38.347,38.4057,270051.0
2021-12-29 14:30:00,39.21,39.24,39.12,39.18,200485.0,38.396,38.4253,38.3078,38.3666,200485.0
2021-12-29 15:00:00,39.18,39.19,39.05,39.13,289653.0,38.3666,38.3764,38.2393,38.3176,289653.0
2021-12-29 15:30:00,39.13,39.26,39.1,39.15,1234731.0,38.3176,38.4449,38.2882,38.3372,1234731.0
2021-12-30 09:30:00,39.06,39.67,39.02,39.62,1171891.0,38.2491,38.8464,38.2099,38.7974,1171891.0
2021-12-30 10:00:00,39.62,39.71,39.41,39.46,670913.0,38.7974,38.8856,38.5918,38.6408,670913.0
2021-12-30 10:30:00,39.46,39.68,39.38,39.64,566527.0,38.6408,38.8562,38.5624,38.817,566527.0
2021-12-30 11:00:00,39.64,39.69,39.56,39.6,334683.0,38.817,38.866,38.7387,38.7779,334683.0
2021-12-30 11:30:00,39.6,39.74,39.58,39.7,427538.0,38.7779,38.915,38.7583,38.8758,427538.0
2021-12-30 12:00:00,39.69,39.73,39.25,39.29,532202.0,38.866,38.9052,38.4351,38.4743,532202.0
2021-12-30 12:30:00,39.28,39.39,39.06,39.38,801764.0,38.4645,38.5722,38.2491,38.5624,801764.0
2021-12-30 13:00:00,39.38,39.41,39.29,39.31,351615.0,38.5624,38.5918,38.4743,38.4939,351615.0
2021-12-30 13:30:00,39.31,39.37,39.27,39.34,290781.0,38.4939,38.5526,38.4547,38.5233,290781.0
2021-12-30 14:00:00,39.33,39.38,39.23,39.35,302876.0,38.5135,38.5624,38.4155,38.533,302876.0
2021-12-30 14:30:00,39.35,39.36,39.25,39.29,212695.0,38.533,38.5428,38.4351,38.4743,212695.0
2021-12-30 15:00:00,39.29,39.29,39.16,39.25,266761.0,38.4743,38.4743,38.347,38.4351,266761.0
2021-12-30 15:30:00,39.24,39.29,39.02,39.04,702647.0,38.4253,38.4743,38.2099,38.2295,702647.0
2021-12-31 09:30:00,39.05,39.46,38.95,39.26,966570.0,38.2393,38.6408,38.1414,38.4449,966570.0
2021-12-31 10:00:00,39.26,39.35,38.97,39.09,513000.0,38.4449,38.533,38.1609,38.2784,513000.0
2021-12-31 10:30:00,39.09,39.12,38.95,39.02,438391.0,38.2784,38.3078,38.1414,38.2099,438391.0
2021-12-31 11:00:00,39.02,39.25,38.97,39.18,405146.0,38.2099,38.4351,38.1609,38.3666,405146.0
2021-12-31 11:30:00,39.19,39.2,39.05,39.09,272401.0,38.3764,38.3862,38.2393,38.2784,272401.0
2021-12-31 12:00:00,39.09,39.09,38.94,38.98,354781.0,38.2784,38.2784,38.1316,38.1707,354781.0
2021-12-31 12:30:00,38.98,39.07,38.92,39.07,279858.0,38.1707,38.2589,38.112,38.2589,279858.0
2021-12-31 13:00:00,39.06,39.07,38.96,39.0,245454.0,38.2491,38.2589,38.1511,38.1903,245454.0
2021-12-31 13:30:00,39.0,39.12,39.0,39.1,225775.0,38.1903,38.3078,38.1903,38.2882,225775.0
2021-12-31 14:00:00,39.11,39.22,39.08,39.21,302000.0,38.298,38.4057,38.2687,38.396,302000.0
2021-12-31 14:30:00,39.21,39.26,39.14,39.23,297790.0,38.396,38.4449,38.3274,38.4155,297790.0
2021-12-31 15:00:00,39.23,39.28,39.2,39.22,347626.0,38.4155,38.4645,38.3862,38.4057,347626.0
2021-12-31 15:30:00,39.22,39.26,39.04,39.09,923663.0,38.4057,38.4449,38.2295,38.2784,923663.0
2022-01-03 09:30:00,39.79,40.45,39.63,40.45,2090564.0,38.9639,39.6102,38.8072,39.6102,2090564.0
2022-01-03 10:00:00,40.45,41.03,40.42,40.97,1702369.0,39.6102,40.1782,39.5808,40.1194,1702369.0
2022-01-03 10:30:00,40.97,41.03,40.53,40.63,846755.0,40.1194,40.1782,39.6886,39.7865,846755.0
2022-01-03 11:00:00,40.63,40.83,40.44,40.48,648429.0,39.7865,39.9823,39.6004,39.6396,648429.0
2022-01-03 11:30:00,40.48,40.57,40.28,40.39,525115.0,39.6396,39.7277,39.4437,39.5515,525115.0
2022-01-03 12:00:00,40.4,40.43,40.16,40.34,395846.0,39.5612,39.5906,39.3262,39.5025,395846.0
2022-01-03 12:30:00,40.34,40.59,40.3,40.53,358306.0,39.5025,39.7473,39.4633,39.6886,358306.0
2022-01-03 13:00:00,40.52,40.52,40.28,40.39,370460.0,39.6788,39.6788,39.4437,39.5515,370460.0
2022-01-03 13:30:00,40.38,40.38,40.19,40.37,308257.0,39.5417,39.5417,39.3556,39.5319,308257.0
2022-01-03 14:00:00,40.38,40.4,40.26,40.32,302181.0,39.5417,39.5612,39.4242,39.4829,302181.0
2022-01-03 14:30:00,40.32,40.42,40.21,40.42,375663.0,39.4829,39.5808,39.3752,39.5808,375663.0
2022-01-03 15:00:00,40.41,40.51,40.34,40.51,442653.0,39.571,39.669,39.5025,39.669,442653.0
2022-01-03 15:30:00,40.51,40.55,40.22,40.29,1182361.0,39.669,39.7081,39.385,39.4535,1182361.0
2022-01-04 09:30:00,40.97,41.28,40.55,40.86,1814961.0,40.1194,40.423,39.7081,40.0117,1814961.0
2022-01-04 10:00:00,40.85,41.04,40.61,40.66,768380.0,40.0019,40.188,39.7669,39.8159,768380.0
2022-01-04 10:30:00,40.67,40.93,40.48,40.67,778118.0,39.8256,40.0802,39.6396,39.8256,778118.0
2022-01-04 11:00:00,40.67,40.9,40.41,40.71,723357.0,39.8256,40.0509,39.571,39.8648,723357.0
2022-01-04 11:30:00,40.7,40.87,40.5,40.68,429034.0,39.855,40.0215,39.6592,39.8354,429034.0
2022-01-04 12:00:00,40.68,40.79,40.58,40.74,296004.0,39.8354,39.9432,39.7375,39.8942,296004.0
2022-01-04 12:30:00,40.73,40.89,40.72,40.89,351184.0,39.8844,40.0411,39.8746,40.0411,351184.0
2022-01-04 13:00:00,40.88,40.9,40.74,40.84,318370.0,40.0313,40.0509,39.8942,39.9921,318370.0
2022-01-04 13:30:00,40.85,40.9,40.62,40.65,651435.0,40.0019,40.0509,39.7767,39.8061,651435.0
2022-01-04 14:00:00,40.66,40.69,40.32,40.63,1220373.0,39.8159,39.8452,39.4829,39.7865,1220373.0
2022-01-04 14:30:00,40.62,40.82,40.62,40.8,382865.0,39.7767,39.9725,39.7767,39.9529,382865.0
2022-01-04 15:00:00,40.8,40.81,40.62,40.66,400126.0,39.9529,39.9627,39.7767,39.8159,400126.0
2022-01-04 15:30:00,40.67,40.72,40.55,40.6,1112803.0,39.8256,39.8746,39.7081,39.7571,1112803.0
2022-01-05 09:30:00,40.98,41.22,40.82,41.12,1385316.0,40.1292,40.3642,39.9725,40.2663,1385316.0
2022-01-05 10:00:00,41.13,41.22,40.82,40.94,879056.0,40.2761,40.3642,39.9725,40.09,879056.0
2022-01-05 10:30:00,40.94,41.28,40.77,41.14,554457.0,40.09,40.423,39.9236,40.2859,554457.0
2022-01-05 11:00:00,41.14,41.22,41.0,41.04,419913.0,40.2859,40.3642,40.1488,40.188,419913.0
2022-01-05 11:30:00,41.04,41.05,40.82,40.86,338449.0,40.188,40.1978,39.9725,40.0117,338449.0
2022-01-05 12:00:00,40.87,40.97,40.81,40.94,422204.0,40.0215,40.1194,39.9627,40.09,422204.0
2022-01-05 12:30:00,40.93,40.96,40.67,40.78,457237.0,40.0802,40.1096,39.8256,39.9334,457237.0
2022-01-05 13:00:00,40.78,40.79,40.42,40.74,696113.0,39.9334,39.9432,39.5808,39.8942,696113.0
2022-01-05 13:30:00,40.73,40.88,40.68,40.88,345542.0,39.8844,40.0313,39.8354,40.0313,345542.0
2022-01-05 14:00:00,40.87,40.91,40.48,40.62,585489.0,40.0215,40.0607,39.6396,39.7767,585489.0
2022-01-05 14:30:00,40.62,40.66,40.34,40.42,575531.0,39.7767,39.8159,39.5025,39.5808,575531.0
2022-01-05 15:00:00,40.43,40.43,40.16,40.22,789438.0,39.5906,39.5906,39.3262,39.385,789438.0
2022-01-05 15:30:00,40.22,40.43,40.15,40.29,1364880.0,39.385,39.5906,39.3164,39.4535,1364880.0
2022-01-06 09:30:00,40.82,41.11,40.05,40.13,1457264.0,39.9725,40.2565,39.2185,39.2969,1457264.0
2022-01-06 10:00:00,40.13,40.32,39.74,40.18,958891.0,39.2969,39.4829,38.915,39.3458,958891.0
2022-01-06 10:30:00,40.18,40.39,40.08,40.25,501272.0,39.3458,39.5515,39.2479,39.4144,501272.0
2022-01-06 11:00:00,40.24,40.53,40.09,40.37,401418.0,39.4046,39.6886,39.2577,39.5319,401418.0
2022-01-06 11:30:00,40.36,40.39,40.17,40.34,371658.0,39.5221,39.5515,39.336,39.5025,371658.0
2022-01-06 12:00:00,40.34,40.48,40.22,40.46,297571.0,39.5025,39.6396,39.385,39.62,297571.0
2022-01-06 12:30:00,40.45,40.53,40.37,40.46,303254.0,39.6102,39.6886,39.5319,39.62,303254.0
2022-01-06 13:00:00,40.46,40.55,40.28,40.35,298738.0,39.62,39.7081,39.4437,39.5123,298738.0
2022-01-06 13:30:00,40.35,40.43,40.32,40.36,343743.0,39.5123,39.5906,39.4829,39.5221,343743.0
2022-01-06 14:00:00,40.37,40.63,40.25,40.42,668685.0,39.5319,39.7865,39.4144,39.5808,668685.0
2022-01-06 14:30:00,40.43,40.45,40.2,40.3,362851.0,39.5906,39.6102,39.3654,39.4633,362851.0
2022-01-06 15:00:00,40.3,40.35,40.07,40.23,432317.0,39.4633,39.5123,39.2381,39.3948,432317.0
2022-01-06 15:30:00,40.23,40.34,40.11,40.11,1081049.0,39.3948,39.5025,39.2773,39.2773,1081049.0
2022-01-07 09:30:00,40.72,41.22,40.44,41.12,1745140.0,39.8746,40.3642,39.6004,40.2663,1745140.0
2022-01-07 10:00:00,41.12,41.59,41.02,41.48,1474727.0,40.2663,40.7265,40.1684,40.6188,1474727.0
2022-01-07 10:30:00,41.47,41.59,41.02,41.28,878918.0,40.609,40.7265,40.1684,40.423,878918.0
2022-01-07 11:00:00,41.28,41.62,41.17,41.57,760058.0,40.423,40.7559,40.3153,40.707,760058.0
2022-01-07 11:30:00,41.57,41.84,41.56,41.76,688030.0,40.707,40.9714,40.6972,40.893,688030.0
2022-01-07 12:00:00,41.76,41.97,41.7,41.84,699798.0,40.893,41.0987,40.8343,40.9714,699798.0
2022-01-07 12:30:00,41.85,41.89,41.73,41.81,628014.0,40.9811,41.0203,40.8636,40.942,628014.0
2022-01-07 13:00:00,41.81,41.93,41.71,41.77,499953.0,40.942,41.0595,40.8441,40.9028,499953.0
2022-01-07 13:30:00,41.76,41.82,41.61,41.77,502870.0,40.893,40.9518,40.7461,40.9028,502870.0
2022-01-07 14:00:00,41.77,41.85,41.47,41.55,679573.0,40.9028,40.9811,40.609,40.6874,679573.0
2022-01-07 14:30:00,41.55,41.58,41.46,41.52,410616.0,40.6874,40.7168,40.5992,40.658,410616.0
2022-01-07 15:00:00,41.54,41.63,41.48,41.63,563107.0,40.6776,40.7657,40.6188,40.7657,563107.0
2022-01-07 15:30:00,41.63,41.67,41.47,41.51,1641462.0,40.7657,40.8049,40.609,40.6482,1641462.0
2022-01-10 09:30:00,41.59,41.8,40.66,40.77,1776037.0,40.7265,40.9322,39.8159,39.9236,1776037.0
2022-01-10 10:00:00,40.78,41.12,40.49,40.52,1032551.0,39.9334,40.2663,39.6494,39.6788,1032551.0
2022-01-10 10:30:00,40.52,40.76,40.19,40.39,741972.0,39.6788,39.9138,39.3556,39.5515,741972.0
2022-01-10 11:00:00,40.39,40.6,40.28,40.58,557227.0,39.5515,39.7571,39.4437,39.7375,557227.0
2022-01-10 11:30:00,40.59,40.69,40.46,40.64,537042.0,39.7473,39.8452,39.62,39.7963,537042.0
2022-01-10 12:00:00,40.65,40.85,40.57,40.77,549892.0,39.8061,40.0019,39.7277,39.9236,549892.0
2022-01-10 12:30:00,40.76,40.77,40.57,40.69,451475.0,39.9138,39.9236,39.7277,39.8452,451475.0
2022-01-10 13:00:00,40.7,40.75,40.57,40.58,377509.0,39.855,39.904,39.7277,39.7375,377509.0
2022-01-10 13:30:00,40.58,40.65,40.44,40.62,431324.0,39.7375,39.8061,39.6004,39.7767,431324.0
2022-01-10 14:00:00,40.62,40.74,40.56,40.62,405808.0,39.7767,39.8942,39.7179,39.7767,405808.0
2022-01-10 14:30:00,40.63,40.73,40.47,40.56,469877.0,39.7865,39.8844,39.6298,39.7179,469877.0
2022-01-10 15:00:00,40.57,40.64,40.45,40.61,553578.0,39.7277,39.7963,39.6102,39.7669,553578.0
2022-01-10 15:30:00,40.61,40.67,40.47,40.64,1655548.0,39.7669,39.8256,39.6298,39.7963,1655548.0
2022-01-11 09:30:00,40.58,41.0,40.44,40.74,1124247.0,39.7375,40.1488,39.6004,39.8942,1124247.0
2022-01-11 10:00:00,40.75,41.05,40.73,41.02,575748.0,39.904,40.1978,39.8844,40.1684,575748.0
2022-01-11 10:30:00,41.02,41.04,40.77,40.83,599523.0,40.1684,40.188,39.9236,39.9823,599523.0
2022-01-11 11:00:00,40.83,41.06,40.82,41.05,482770.0,39.9823,40.2075,39.9725,40.1978,482770.0
2022-01-11 11:30:00,41.06,41.25,40.92,41.13,548466.0,40.2075,40.3936,40.0705,40.2761,548466.0
2022-01-11 12:00:00,41.14,41.24,41.09,41.12,271789.0,40.2859,40.3838,40.2369,40.2663,271789.0
2022-01-11 12:30:00,41.13,41.53,41.09,41.4,423901.0,40.2761,40.6678,40.2369,40.5405,423901.0
2022-01-11 13:00:00,41.41,41.43,41.2,41.42,312818.0,40.5503,40.5699,40.3446,40.5601,312818.0
2022-01-11 13:30:00,41.42,41.45,41.26,41.3,336474.0,40.5601,40.5895,40.4034,40.4426,336474.0
2022-01-11 14:00:00,41.3,41.36,41.24,41.29,308249.0,40.4426,40.5013,40.3838,40.4328,308249.0
2022-01-11 14:30:00,41.29,41.3,41.17,41.25,403859.0,40.4328,40.4426,40.3153,40.3936,403859.0
2022-01-11 15:00:00,41.24,41.33,41.18,41.32,393170.0,40.3838,40.4719,40.3251,40.4621,393170.0
2022-01-11 15:30:00,41.31,41.32,41.14,41.23,1624275.0,40.4524,40.4621,40.2859,40.374,1624275.0
2022-01-12 09:30:00,41.25,41.45,40.7,41.42,1311772.0,40.3936,40.5895,39.855,40.5601,1311772.0
2022-01-12 10:00:00,41.43,41.59,40.96,40.98,938939.0,40.5699,40.7265,40.1096,40.1292,938939.0
2022-01-12 10:30:00,40.99,41.08,40.67,40.91,613871.0,40.139,40.2271,39.8256,40.0607,613871.0
2022-01-12 11:00:00,40.92,41.04,40.69,40.84,417863.0,40.0705,40.188,39.8452,39.9921,417863.0
2022-01-12 11:30:00,40.85,40.96,40.71,40.8,486409.0,40.0019,40.1096,39.8648,39.9529,486409.0
2022-01-12 12:00:00,40.8,40.8,40.62,40.72,588144.0,39.9529,39.9529,39.7767,39.8746,588144.0
2022-01-12 12:30:00,40.73,40.79,40.62,40.73,564426.0,39.8844,39.9432,39.7767,39.8844,564426.0
2022-01-12 13:00:00,40.74,40.78,40.61,40.73,456569.0,39.8942,39.9334,39.7669,39.8844,456569.0
2022-01-12 13:30:00,40.72,40.78,40.64,40.76,355250.0,39.8746,39.9334,39.7963,39.9138,355250.0
2022-01-12 14:00:00,40.75,40.79,40.62,40.78,567219.0,39.904,39.9432,39.7767,39.9334,567219.0
2022-01-12 14:30:00,40.77,40.83,40.55,40.66,489514.0,39.9236,39.9823,39.7081,39.8159,489514.0
2022-01-12 15:00:00,40.67,40.88,40.64,40.83,546696.0,39.8256,40.0313,39.7963,39.9823,546696.0
2022-01-12 15:30:00,40.83,40.91,40.56,40.61,1774009.0,39.9823,40.0607,39.7179,39.7669,1774009.0
2022-01-13 09:30:00,41.08,42.12,40.45,42.02,5113303.0,40.2271,41.2455,39.6102,41.1476,5113303.0
2022-01-13 10:00:00,42.03,42.54,42.0,42.19,3296119.0,41.1574,41.6568,41.128,41.3141,3296119.0
2022-01-13 10:30:00,42.17,42.35,41.51,41.7,1637552.0,41.2945,41.4708,40.6482,40.8343,1637552.0
2022-01-13 11:00:00,41.69,42.22,41.6,42.09,1014375.0,40.8245,41.3435,40.7363,41.2162,1014375.0
2022-01-13 11:30:00,42.09,42.34,41.86,42.1,764819.0,41.2162,41.461,40.9909,41.226,764819.0
2022-01-13 12:00:00,42.1,42.16,41.78,42.01,799123.0,41.226,41.2847,40.9126,41.1378,799123.0
2022-01-13 12:30:00,42.01,42.06,41.65,41.93,618629.0,41.1378,41.1868,40.7853,41.0595,618629.0
2022-01-13 13:00:00,41.93,41.98,41.77,41.97,495307.0,41.0595,41.1084,40.9028,41.0987,495307.0
2022-01-13 13:30:00,41.97,42.06,41.86,42.02,438379.0,41.0987,41.1868,40.9909,41.1476,438379.0
2022-01-13 14:00:00,42.02,42.13,41.97,42.07,624680.0,41.1476,41.2553,41.0987,41.1966,624680.0
2022-01-13 14:30:00,42.06,42.06,41.43,41.67,1048541.0,41.1868,41.1868,40.5699,40.8049,1048541.0
2022-01-13 15:00:00,41.66,41.72,41.51,41.55,796032.0,40.7951,40.8538,40.6482,40.6874,796032.0
2022-01-13 15:30:00,41.55,41.67,41.3,41.5,1837874.0,40.6874,40.8049,40.4426,40.6384,1837874.0
2022-01-14 09:30:00,40.79,40.86,40.11,40.44,2591034.0,39.9432,40.0117,39.2773,39.6004,2591034.0
2022-01-14 10:00:00,40.43,40.74,40.29,40.35,1287282.0,39.5906,39.8942,39.4535,39.5123,1287282.0
2022-01-14 10:30:00,40.35,40.41,40.13,40.3,1025645.0,39.5123,39.571,39.2969,39.4633,1025645.0
2022-01-14 11:00:00,40.3,40.34,40.04,40.15,775958.0,39.4633,39.5025,39.2087,39.3164,775958.0
2022-01-14 11:30:00,40.15,40.25,40.01,40.03,773982.0,39.3164,39.4144,39.1793,39.1989,773982.0
2022-01-14 12:00:00,40.02,40.08,39.86,39.98,719628.0,39.1891,39.2479,39.0325,39.15,719628.0
2022-01-14 12:30:00,39.98,40.03,39.7,39.81,850083.0,39.15,39.1989,38.8758,38.9835,850083.0
2022-01-14 13:00:00,39.81,39.87,39.55,39.59,797033.0,38.9835,39.0423,38.7289,38.7681,797033.0
2022-01-14 13:30:00,39.59,39.87,39.57,39.87,711400.0,38.7681,39.0423,38.7485,39.0423,711400.0
2022-01-14 14:00:00,39.86,40.07,39.82,39.9,720029.0,39.0325,39.2381,38.9933,39.0716,720029.0
2022-01-14 14:30:00,39.9,40.12,39.88,40.01,545868.0,39.0716,39.2871,39.052,39.1793,545868.0
2022-01-14 15:00:00,40.01,40.17,39.9,40.09,711774.0,39.1793,39.336,39.0716,39.2577,711774.0
2022-01-14 15:30:00,40.09,40.4,40.05,40.31,2163430.0,39.2577,39.5612,39.2185,39.4731,2163430.0
2022-01-18 09:30:00,39.9,40.36,39.44,40.05,2521209.0,39.0716,39.5221,38.6212,39.2185,2521209.0
2022-01-18 10:00:00,40.04,40.44,39.96,40.18,1321588.0,39.2087,39.6004,39.1304,39.3458,1321588.0
2022-01-18 10:30:00,40.18,40.18,39.88,40.11,876105.0,39.3458,39.3458,39.052,39.2773,876105.0
2022-01-18 11:00:00,40.11,40.26,40.04,40.17,484718.0,39.2773,39.4242,39.2087,39.336,484718.0
2022-01-18 11:30:00,40.16,40.34,40.04,40.11,580139.0,39.3262,39.5025,39.2087,39.2773,580139.0
2022-01-18 12:00:00,40.11,40.12,39.94,40.02,666339.0,39.2773,39.2871,39.1108,39.1891,666339.0
2022-01-18 12:30:00,40.02,40.11,39.74,39.8,522143.0,39.1891,39.2773,38.915,38.9737,522143.0
2022-01-18 13:00:00,39.8,39.8,39.47,39.53,440488.0,38.9737,38.9737,38.6506,38.7093,440488.0
2022-01-18 13:30:00,39.54,39.78,39.53,39.77,327172.0,38.7191,38.9541,38.7093,38.9443,327172.0
2022-01-18 14:00:00,39.76,39.94,39.72,39.82,379075.0,38.9345,39.1108,38.8954,38.9933,379075.0
2022-01-18 14:30:00,39.83,40.07,39.81,39.93,387451.0,39.0031,39.2381,38.9835,39.101,387451.0
2022-01-18 15:00:00,39.93,39.96,39.75,39.8,411003.0,39.101,39.1304,38.9247,38.9737,411003.0
2022-01-18 15:30:00,39.8,39.8,39.49,39.54,1521891.0,38.9737,38.9737,38.6701,38.7191,1521891.0
2022-01-19 09:30:00,39.5,39.8,39.12,39.61,1377896.0,38.6799,38.9737,38.3078,38.7877,1377896.0
2022-01-19 10:00:00,39.6,39.6,39.04,39.06,757809.0,38.7779,38.7779,38.2295,38.2491,757809.0
2022-01-19 10:30:00,39.06,39.06,38.73,39.01,1022969.0,38.2491,38.2491,37.9259,38.2001,1022969.0
2022-01-19 11:00:00,39.01,39.2,38.87,38.95,542070.0,38.2001,38.3862,38.063,38.1414,542070.0
2022-01-19 11:30:00,38.95,39.03,38.75,38.89,452587.0,38.1414,38.2197,37.9455,38.0826,452587.0
2022-01-19 12:00:00,38.89,39.27,38.87,39.13,573019.0,38.0826,38.4547,38.063,38.3176,573019.0
2022-01-19 12:30:00,39.13,39.16,38.92,39.1,443399.0,38.3176,38.347,38.112,38.2882,443399.0
2022-01-19 13:00:00,39.09,39.17,39.0,39.04,297791.0,38.2784,38.3568,38.1903,38.2295,297791.0
2022-01-19 13:30:00,39.04,39.23,38.98,39.06,343897.0,38.2295,38.4155,38.1707,38.2491,343897.0
2022-01-19 14:00:00,39.05,39.07,38.87,38.89,408952.0,38.2393,38.2589,38.063,38.0826,408952.0
2022-01-19 14:30:00,38.89,38.99,38.85,38.96,365523.0,38.0826,38.1805,38.0434,38.1511,365523.0
2022-01-19 15:00:00,38.96,39.13,38.95,39.0,454031.0,38.1511,38.3176,38.1414,38.1903,454031.0
2022-01-19 15:30:00,38.99,39.01,38.77,38.82,1718068.0,38.1805,38.2001,37.9651,38.0141,1718068.0
2022-01-20 09:30:00,39.05,39.46,38.86,39.2,1386727.0,38.2393,38.6408,38.0532,38.3862,1386727.0
2022-01-20 10:00:00,39.19,39.47,39.01,39.29,919759.0,38.3764,38.6506,38.2001,38.4743,919759.0
2022-01-20 10:30:00,39.29,40.16,39.26,40.11,1407391.0,38.4743,39.3262,38.4449,39.2773,1407391.0
2022-01-20 11:00:00,40.11,40.12,39.68,39.78,797724.0,39.2773,39.2871,38.8562,38.9541,797724.0
2022-01-20 11:30:00,39.77,39.95,39.68,39.89,521239.0,38.9443,39.1206,38.8562,39.0618,521239.0
2022-01-20 12:00:00,39.89,39.96,39.75,39.95,480731.0,39.0618,39.1304,38.9247,39.1206,480731.0
2022-01-20 12:30:00,39.94,40.03,39.73,39.82,445481.0,39.1108,39.1989,38.9052,38.9933,445481.0
2022-01-20 13:00:00,39.82,39.82,39.61,39.71,378883.0,38.9933,38.9933,38.7877,38.8856,378883.0
2022-01-20 13:30:00,39.7,39.71,39.51,39.68,415929.0,38.8758,38.8856,38.6897,38.8562,415929.0
2022-01-20 14:00:00,39.68,39.87,39.53,39.54,546405.0,38.8562,39.0423,38.7093,38.7191,546405.0
2022-01-20 14:30:00,39.53,39.57,39.39,39.41,554888.0,38.7093,38.7485,38.5722,38.5918,554888.0
2022-01-20 15:00:00,39.41,39.5,39.25,39.26,691833.0,38.5918,38.6799,38.4351,38.4449,691833.0
2022-01-20 15:30:00,39.26,39.26,38.76,38.84,1768565.0,38.4449,38.4449,37.9553,38.0336,1768565.0
2022-01-21 09:30:00,38.83,38.83,37.61,37.82,2421296.0,38.0238,38.0238,36.8292,37.0348,2421296.0
2022-01-21 10:00:00,37.82,37.98,37.36,37.83,1659190.0,37.0348,37.1915,36.5844,37.0446,1659190.0
2022-01-21 10:30:00,37.83,38.52,37.8,38.33,1190664.0,37.0446,37.7203,37.0152,37.5342,1190664.0
2022-01-21 11:00:00,38.33,38.67,38.17,38.63,641360.0,37.5342,37.8672,37.3775,37.828,641360.0
2022-01-21 11:30:00,38.63,38.64,38.24,38.32,510111.0,37.828,37.8378,37.4461,37.5244,510111.0
2022-01-21 12:00:00,38.31,38.4,38.04,38.16,505152.0,37.5146,37.6028,37.2502,37.3678,505152.0
2022-01-21 12:30:00,38.14,38.17,37.9,37.98,471476.0,37.3482,37.3775,37.1132,37.1915,471476.0
2022-01-21 13:00:00,37.97,38.06,37.82,37.84,431500.0,37.1817,37.2698,37.0348,37.0544,431500.0
2022-01-21 13:30:00,37.84,38.2,37.81,38.07,660628.0,37.0544,37.4069,37.025,37.2796,660628.0
2022-01-21 14:00:00,38.08,38.18,37.98,38.01,567742.0,37.2894,37.3873,37.1915,37.2209,567742.0
2022-01-21 14:30:00,38.02,38.18,37.87,37.9,1083637.0,37.2307,37.3873,37.0838,37.1132,1083637.0
2022-01-21 15:00:00,37.89,37.95,37.73,37.78,1264432.0,37.1034,37.1621,36.9467,36.9956,1264432.0
2022-01-21 15:30:00,37.78,38.09,37.77,37.85,2550427.0,36.9956,37.2992,36.9859,37.0642,2550427.0
2022-01-24 09:30:00,36.95,37.56,36.57,36.61,2657041.0,36.1829,36.7802,35.8108,35.8499,2657041.0
2022-01-24 10:00:00,36.61,36.91,36.27,36.78,1673029.0,35.8499,36.1437,35.517,36.0164,1673029.0
2022-01-24 10:30:00,36.77,37.22,36.69,37.09,1095643.0,36.0066,36.4473,35.9283,36.32,1095643.0
2022-01-24 11:00:00,37.09,37.09,36.56,36.78,1003042.0,36.32,36.32,35.801,36.0164,1003042.0
2022-01-24 11:30:00,36.78,36.86,36.37,36.64,930015.0,36.0164,36.0947,35.6149,35.8793,930015.0
2022-01-24 12:00:00,36.63,36.63,35.99,36.09,1155479.0,35.8695,35.8695,35.2428,35.3407,1155479.0
2022-01-24 12:30:00,36.09,36.32,35.87,36.3,923067.0,35.3407,35.566,35.1253,35.5464,923067.0
2022-01-24 13:00:00,36.29,36.84,36.29,36.45,963670.0,35.5366,36.0752,35.5366,35.6933,963670.0
2022-01-24 13:30:00,36.45,37.1,36.45,37.09,762848.0,35.6933,36.3298,35.6933,36.32,762848.0
2022-01-24 14:00:00,37.09,37.33,36.93,36.98,763865.0,36.32,36.555,36.1633,36.2123,763865.0
2022-01-24 14:30:00,36.98,37.1,36.7,37.0,605767.0,36.2123,36.3298,35.9381,36.2318,605767.0
2022-01-24 15:00:00,37.0,37.4,36.95,37.33,904878.0,36.2318,36.6235,36.1829,36.555,904878.0
2022-01-24 15:30:00,37.33,37.93,37.25,37.91,2177738.0,36.555,37.1425,36.4766,37.1229,2177738.0
2022-01-25 09:30:00,37.5,38.19,37.38,37.46,1792039.0,36.7215,37.3971,36.6039,36.6823,1792039.0
2022-01-25 10:00:00,37.46,38.16,37.3,38.16,989503.0,36.6823,37.3678,36.5256,37.3678,989503.0
2022-01-25 10:30:00,38.14,38.8,38.04,38.33,1304864.0,37.3482,37.9945,37.2502,37.5342,1304864.0
2022-01-25 11:00:00,38.32,38.58,38.24,38.37,863999.0,37.5244,37.779,37.4461,37.5734,863999.0
2022-01-25 11:30:00,38.37,38.39,38.06,38.09,710460.0,37.5734,37.593,37.2698,37.2992,710460.0
2022-01-25 12:00:00,38.09,38.33,37.93,38.22,561217.0,37.2992,37.5342,37.1425,37.4265,561217.0
2022-01-25 12:30:00,38.21,38.22,37.99,38.11,648616.0,37.4167,37.4265,37.2013,37.3188,648616.0
2022-01-25 13:00:00,38.1,38.18,37.9,38.16,487132.0,37.309,37.3873,37.1132,37.3678,487132.0
2022-01-25 13:30:00,38.15,38.49,38.1,38.44,440749.0,37.358,37.6909,37.309,37.6419,440749.0
2022-01-25 14:00:00,38.44,38.69,38.35,38.66,523608.0,37.6419,37.8868,37.5538,37.8574,523608.0
2022-01-25 14:30:00,38.66,38.83,38.54,38.83,546677.0,37.8574,38.0238,37.7399,38.0238,546677.0
2022-01-25 15:00:00,38.83,38.87,38.48,38.52,627349.0,38.0238,38.063,37.6811,37.7203,627349.0
2022-01-25 15:30:00,38.53,38.85,38.49,38.73,1689084.0,37.7301,38.0434,37.6909,37.9259,1689084.0
2022-01-26 09:30:00,39.31,39.69,38.95,39.66,1221049.0,38.4939,38.866,38.1414,38.8366,1221049.0
2022-01-26 10:00:00,39.66,39.79,39.46,39.54,789577.0,38.8366,38.9639,38.6408,38.7191,789577.0
2022-01-26 10:30:00,39.53,39.57,39.23,39.5,612877.0,38.7093,38.7485,38.4155,38.6799,612877.0
2022-01-26 11:00:00,39.49,39.88,39.36,39.71,852139.0,38.6701,39.052,38.5428,38.8856,852139.0
2022-01-26 11:30:00,39.71,39.71,39.52,39.68,461290.0,38.8856,38.8856,38.6995,38.8562,461290.0
2022-01-26 12:00:00,39.68,39.76,39.6,39.68,283984.0,38.8562,38.9345,38.7779,38.8562,283984.0
2022-01-26 12:30:00,39.68,39.76,39.54,39.76,292016.0,38.8562,38.9345,38.7191,38.9345,292016.0
2022-01-26 13:00:00,39.75,39.75,39.57,39.7,383545.0,38.9247,38.9247,38.7485,38.8758,383545.0
2022-01-26 13:30:00,39.69,39.72,39.59,39.65,247253.0,38.866,38.8954,38.7681,38.8268,247253.0
2022-01-26 14:00:00,39.65,39.96,39.38,39.76,764280.0,38.8268,39.1304,38.5624,38.9345,764280.0
2022-01-26 14:30:00,39.76,39.77,39.03,39.16,964280.0,38.9345,38.9443,38.2197,38.347,964280.0
2022-01-26 15:00:00,39.15,39.15,38.34,38.72,954721.0,38.3372,38.3372,37.544,37.9161,954721.0
2022-01-26 15:30:00,38.73,38.9,38.53,38.75,1744123.0,37.9259,38.0924,37.7301,37.9455,1744123.0
2022-01-27 09:30:00,39.24,40.03,39.07,39.66,1669855.0,38.4253,39.1989,38.2589,38.8366,1669855.0
2022-01-27 10:00:00,39.66,39.84,39.15,39.15,957545.0,38.8366,39.0129,38.3372,38.3372,957545.0
2022-01-27 10:30:00,39.16,39.36,39.02,39.3,624387.0,38.347,38.5428,38.2099,38.4841,624387.0
2022-01-27 11:00:00,39.3,39.51,39.07,39.14,470282.0,38.4841,38.6897,38.2589,38.3274,470282.0
2022-01-27 11:30:00,39.13,39.39,39.02,39.02,374186.0,38.3176,38.5722,38.2099,38.2099,374186.0
2022-01-27 12:00:00,39.03,39.12,38.7,38.76,646629.0,38.2197,38.3078,37.8965,37.9553,646629.0
2022-01-27 12:30:00,38.75,38.77,38.35,38.36,581600.0,37.9455,37.9651,37.5538,37.5636,581600.0
2022-01-27 13:00:00,38.35,38.48,38.09,38.1,571895.0,37.5538,37.6811,37.2992,37.309,571895.0
2022-01-27 13:30:00,38.08,38.4,38.03,38.31,570650.0,37.2894,37.6028,37.2405,37.5146,570650.0
2022-01-27 14:00:00,38.3,38.54,38.16,38.2,634713.0,37.5048,37.7399,37.3678,37.4069,634713.0
2022-01-27 14:30:00,38.19,38.41,38.04,38.12,549606.0,37.3971,37.6126,37.2502,37.3286,549606.0
2022-01-27 15:00:00,38.12,38.37,38.04,38.26,617745.0,37.3286,37.5734,37.2502,37.4657,617745.0
2022-01-27 15:30:00,38.26,38.46,38.15,38.34,1698880.0,37.4657,37.6615,37.358,37.544,1698880.0
2022-01-28 09:30:00,38.11,38.39,37.87,37.9,1168855.0,37.3188,37.593,37.0838,37.1132,1168855.0
2022-01-28 10:00:00,37.9,38.01,37.16,37.28,1057874.0,37.1132,37.2209,36.3885,36.506,1057874.0
2022-01-28 10:30:00,37.29,37.32,36.77,37.22,1367802.0,36.5158,36.5452,36.0066,36.4473,1367802.0
2022-01-28 11:00:00,37.22,37.65,37.05,37.41,867769.0,36.4473,36.8683,36.2808,36.6333,867769.0
2022-01-28 11:30:00,37.41,37.87,37.35,37.81,758187.0,36.6333,37.0838,36.5746,37.025,758187.0
2022-01-28 12:00:00,37.8,37.94,37.69,37.8,591335.0,37.0152,37.1523,36.9075,37.0152,591335.0
2022-01-28 12:30:00,37.79,37.82,37.4,37.45,456623.0,37.0054,37.0348,36.6235,36.6725,456623.0
2022-01-28 13:00:00,37.45,37.84,37.43,37.79,506490.0,36.6725,37.0544,36.6529,37.0054,506490.0
2022-01-28 13:30:00,37.8,38.03,37.75,37.97,465958.0,37.0152,37.2405,36.9663,37.1817,465958.0
2022-01-28 14:00:00,37.96,38.08,37.53,37.54,485516.0,37.1719,37.2894,36.7508,36.7606,485516.0
2022-01-28 14:30:00,37.54,37.98,37.46,37.94,417333.0,36.7606,37.1915,36.6823,37.1523,417333.0
2022-01-28 15:00:00,37.95,37.99,37.75,37.88,569760.0,37.1621,37.2013,36.9663,37.0936,569760.0
2022-01-28 15:30:00,37.89,38.31,37.77,38.27,1583841.0,37.1034,37.5146,36.9859,37.4755,1583841.0
2022-01-31 09:30:00,37.82,38.45,37.65,38.44,1012029.0,37.0348,37.6517,36.8683,37.6419,1012029.0
2022-01-31 10:00:00,38.43,38.85,38.31,38.71,826635.0,37.6321,38.0434,37.5146,37.9063,826635.0
2022-01-31 10:30:00,38.71,39.15,38.7,39.08,792450.0,37.9063,38.3372,37.8965,38.2687,792450.0
2022-01-31 11:00:00,39.08,39.15,38.83,38.89,490890.0,38.2687,38.3372,38.0238,38.0826,490890.0
2022-01-31 11:30:00,38.89,39.21,38.8,39.13,545333.0,38.0826,38.396,37.9945,38.3176,545333.0
2022-01-31 12:00:00,39.14,39.43,39.04,39.37,698681.0,38.3274,38.6114,38.2295,38.5526,698681.0
2022-01-31 12:30:00,39.37,39.58,39.22,39.58,538512.0,38.5526,38.7583,38.4057,38.7583,538512.0
2022-01-31 13:00:00,39.58,39.59,39.43,39.51,402895.0,38.7583,38.7681,38.6114,38.6897,402895.0
2022-01-31 13:30:00,39.52,39.53,39.32,39.44,369363.0,38.6995,38.7093,38.5037,38.6212,369363.0
2022-01-31 14:00:00,39.44,39.63,39.33,39.57,478254.0,38.6212,38.8072,38.5135,38.7485,478254.0
2022-01-31 14:30:00,39.57,39.65,39.39,39.48,400501.0,38.7485,38.8268,38.5722,38.6603,400501.0
2022-01-31 15:00:00,39.48,39.57,39.27,39.45,420592.0,38.6603,38.7485,38.4547,38.631,420592.0
2022-01-31 15:30:00,39.44,39.72,39.39,39.69,1223984.0,38.6212,38.8954,38.5722,38.866,1223984.0
2022-02-01 09:30:00,39.8,40.42,39.62,40.18,1352080.0,38.9737,39.5808,38.7974,39.3458,1352080.0
2022-02-01 10:00:00,40.18,40.3,39.56,40.24,1022628.0,39.3458,39.4633,38.7387,39.4046,1022628.0
2022-02-01 10:30:00,40.24,40.44,40.16,40.37,753719.0,39.4046,39.6004,39.3262,39.5319,753719.0
2022-02-01 11:00:00,40.37,40.52,40.24,40.37,603290.0,39.5319,39.6788,39.4046,39.5319,603290.0
2022-02-01 11:30:00,40.36,40.46,40.18,40.38,487184.0,39.5221,39.62,39.3458,39.5417,487184.0
2022-02-01 12:00:00,40.37,40.5,40.18,40.47,339851.0,39.5319,39.6592,39.3458,39.6298,339851.0
2022-02-01 12:30:00,40.47,40.47,40.24,40.37,336335.0,39.6298,39.6298,39.4046,39.5319,336335.0
2022-02-01 13:00:00,40.36,40.44,40.29,40.41,296577.0,39.5221,39.6004,39.4535,39.571,296577.0
2022-02-01 13:30:00,40.4,40.42,40.19,40.25,271252.0,39.5612,39.5808,39.3556,39.4144,271252.0
2022-02-01 14:00:00,40.25,40.34,40.15,40.24,266842.0,39.4144,39.5025,39.3164,39.4046,266842.0
2022-02-01 14:30:00,40.24,40.33,40.24,40.28,213606.0,39.4046,39.4927,39.4046,39.4437,213606.0
2022-02-01 15:00:00,40.28,40.47,40.27,40.39,463385.0,39.4437,39.6298,39.4339,39.5515,463385.0
2022-02-01 15:30:00,40.39,40.57,40.33,40.48,1072160.0,39.5515,39.7277,39.4927,39.6396,1072160.0
2022-02-02 09:30:00,40.13,40.45,39.93,40.24,1132110.0,39.2969,39.6102,39.101,39.4046,1132110.0
2022-02-02 10:00:00,40.23,40.33,40.01,40.01,605968.0,39.3948,39.4927,39.1793,39.1793,605968.0
2022-02-02 10:30:00,40.02,40.27,39.87,40.1,531661.0,39.1891,39.4339,39.0423,39.2675,531661.0
2022-02-02 11:00:00,40.09,40.1,39.72,39.9,430120.0,39.2577,39.2675,38.8954,39.0716,430120.0
2022-02-02 11:30:00,39.9,40.05,39.73,40.05,324259.0,39.0716,39.2185,38.9052,39.2185,324259.0
2022-02-02 12:00:00,40.05,40.35,39.96,40.32,377336.0,39.2185,39.5123,39.1304,39.4829,377336.0
2022-02-02 12:30:00,40.32,40.45,40.28,40.44,365344.0,39.4829,39.6102,39.4437,39.6004,365344.0
2022-02-02 13:00:00,40.44,40.48,40.26,40.3,378404.0,39.6004,39.6396,39.4242,39.4633,378404.0
2022-02-02 13:30:00,40.3,40.96,40.28,40.66,1473728.0,39.4633,40.1096,39.4437,39.8159,1473728.0
2022-02-02 14:00:00,40.65,40.71,40.37,40.41,382448.0,39.8061,39.8648,39.5319,39.571,382448.0
2022-02-02 14:30:00,40.41,40.57,40.41,40.5,262107.0,39.571,39.7277,39.571,39.6592,262107.0
2022-02-02 15:00:00,40.5,40.59,40.4,40.53,382681.0,39.6592,39.7473,39.5612,39.6886,382681.0
2022-02-02 15:30:00,40.54,40.69,40.49,40.51,1155187.0,39.6983,39.8452,39.6494,39.669,1155187.0
2022-02-03 09:30:00,40.0,40.55,39.83,40.27,1179819.0,39.1696,39.7081,39.0031,39.4339,1179819.0
2022-02-03 10:00:00,40.28,40.5,40.07,40.25,724722.0,39.4437,39.6592,39.2381,39.4144,724722.0
2022-02-03 10:30:00,40.25,40.47,40.17,40.41,442528.0,39.4144,39.6298,39.336,39.571,442528.0
2022-02-03 11:00:00,40.42,40.6,40.39,40.47,705490.0,39.5808,39.7571,39.5515,39.6298,705490.0
2022-02-03 11:30:00,40.47,40.54,40.09,40.09,516869.0,39.6298,39.6983,39.2577,39.2577,516869.0
2022-02-03 12:00:00,40.09,40.16,39.96,40.07,390434.0,39.2577,39.3262,39.1304,39.2381,390434.0
2022-02-03 12:30:00,40.06,40.22,39.96,40.02,459737.0,39.2283,39.385,39.1304,39.1891,459737.0
2022-02-03 13:00:00,40.01,40.07,39.88,40.06,332576.0,39.1793,39.2381,39.052,39.2283,332576.0
2022-02-03 13:30:00,40.06,40.15,40.04,40.08,191343.0,39.2283,39.3164,39.2087,39.2479,191343.0
2022-02-03 14:00:00,40.08,40.22,40.03,40.05,500298.0,39.2479,39.385,39.1989,39.2185,500298.0
2022-02-03 14:30:00,40.06,40.08,39.81,39.94,640636.0,39.2283,39.2479,38.9835,39.1108,640636.0
2022-02-03 15:00:00,39.95,40.08,39.85,39.91,558345.0,39.1206,39.2479,39.0227,39.0814,558345.0
2022-02-03 15:30:00,39.91,39.95,39.68,39.73,1273968.0,39.0814,39.1206,38.8562,38.9052,1273968.0
2022-02-04 09:30:00,39.59,39.8,39.11,39.24,1310721.0,38.7681,38.9737,38.298,38.4253,1310721.0
2022-02-04 10:00:00,39.24,39.68,39.09,39.4,839901.0,38.4253,38.8562,38.2784,38.582,839901.0
2022-02-04 10:30:00,39.4,39.64,39.2,39.25,520643.0,38.582,38.817,38.3862,38.4351,520643.0
2022-02-04 11:00:00,39.24,39.38,39.11,39.28,429950.0,38.4253,38.5624,38.298,38.4645,429950.0
2022-02-04 11:30:00,39.3,39.5,39.25,39.37,415460.0,38.4841,38.6799,38.4351,38.5526,415460.0
2022-02-04 12:00:00,39.36,39.5,39.3,39.48,254768.0,38.5428,38.6799,38.4841,38.6603,254768.0
2022-02-04 12:30:00,39.49,39.53,39.38,39.5,293866.0,38.6701,38.7093,38.5624,38.6799,293866.0
2022-02-04 13:00:00,39.51,39.78,39.51,39.7,531043.0,38.6897,38.9541,38.6897,38.8758,531043.0
2022-02-04 13:30:00,39.7,39.77,39.63,39.73,399957.0,38.8758,38.9443,38.8072,38.9052,399957.0
2022-02-04 14:00:00,39.73,39.74,39.56,39.6,422432.0,38.9052,38.915,38.7387,38.7779,422432.0
2022-02-04 14:30:00,39.6,39.82,39.57,39.78,395303.0,38.7779,38.9933,38.7485,38.9541,395303.0
2022-02-04 15:00:00,39.79,40.02,39.78,39.99,491643.0,38.9639,39.1891,38.9541,39.1598,491643.0
2022-02-04 15:30:00,40.0,40.09,39.81,39.85,1199070.0,39.1696,39.2577,38.9835,39.0227,1199070.0
2022-02-07 09:30:00,40.47,41.29,40.43,40.98,1943840.0,39.6298,40.4328,39.5906,40.1292,1943840.0
2022-02-07 10:00:00,40.97,40.99,40.42,40.91,769641.0,40.1194,40.139,39.5808,40.0607,769641.0
2022-02-07 10:30:00,40.91,41.22,40.78,40.99,695814.0,40.0607,40.3642,39.9334,40.139,695814.0
2022-02-07 11:00:00,40.96,41.02,40.81,40.93,389541.0,40.1096,40.1684,39.9627,40.0802,389541.0
2022-02-07 11:30:00,40.94,40.95,40.52,40.64,510060.0,40.09,40.0998,39.6788,39.7963,510060.0
2022-02-07 12:00:00,40.63,40.76,40.46,40.69,331286.0,39.7865,39.9138,39.62,39.8452,331286.0
2022-02-07 12:30:00,40.7,40.9,40.62,40.72,354849.0,39.855,40.0509,39.7767,39.8746,354849.0
2022-02-07 13:00:00,40.73,41.03,40.71,41.0,358981.0,39.8844,40.1782,39.8648,40.1488,358981.0
2022-02-07 13:30:00,41.01,41.11,40.94,41.06,503275.0,40.1586,40.2565,40.09,40.2075,503275.0
2022-02-07 14:00:00,41.05,41.19,41.02,41.16,319091.0,40.1978,40.3348,40.1684,40.3055,319091.0
2022-02-07 14:30:00,41.16,41.28,41.12,41.25,509799.0,40.3055,40.423,40.2663,40.3936,509799.0
2022-02-07 15:00:00,41.25,41.29,41.06,41.09,703592.0,40.3936,40.4328,40.2075,40.2369,703592.0
2022-02-07 15:30:00,41.1,41.16,40.83,40.95,1418677.0,40.2467,40.3055,39.9823,40.0998,1418677.0
2022-02-08 09:30:00,41.31,41.69,41.0,41.32,1363134.0,40.4524,40.8245,40.1488,40.4621,1363134.0
2022-02-08 10:00:00,41.32,41.73,41.06,41.59,1049613.0,40.4621,40.8636,40.2075,40.7265,1049613.0
2022-02-08 10:30:00,41.59,41.92,41.5,41.88,680479.0,40.7265,41.0497,40.6384,41.0105,680479.0
2022-02-08 11:00:00,41.88,42.1,41.83,41.94,957338.0,41.0105,41.226,40.9616,41.0693,957338.0
2022-02-08 11:30:00,41.93,42.15,41.89,42.05,855461.0,41.0595,41.2749,41.0203,41.177,855461.0
2022-02-08 12:00:00,42.06,42.25,42.05,42.23,748338.0,41.1868,41.3728,41.177,41.3533,748338.0
2022-02-08 12:30:00,42.23,42.34,42.19,42.25,693055.0,41.3533,41.461,41.3141,41.3728,693055.0
2022-02-08 13:00:00,42.25,42.27,42.09,42.14,478077.0,41.3728,41.3924,41.2162,41.2651,478077.0
2022-02-08 13:30:00,42.14,42.41,42.1,42.38,498949.0,41.2651,41.5295,41.226,41.5001,498949.0
2022-02-08 14:00:00,42.38,42.46,42.22,42.23,473331.0,41.5001,41.5785,41.3435,41.3533,473331.0
2022-02-08 14:30:00,42.23,42.5,42.23,42.49,841123.0,41.3533,41.6177,41.3533,41.6079,841123.0
2022-02-08 15:00:00,42.48,42.66,42.41,42.51,920885.0,41.5981,41.7743,41.5295,41.6274,920885.0
2022-02-08 15:30:00,42.51,42.72,42.45,42.61,1842537.0,41.6274,41.8331,41.5687,41.7254,1842537.0
2022-02-09 09:30:00,42.92,43.54,42.85,43.45,2195421.0,42.0289,42.6361,41.9604,42.5479,2195421.0
2022-02-09 10:00:00,43.45,43.69,43.43,43.58,1354662.0,42.5479,42.7829,42.5283,42.6752,1354662.0
2022-02-09 10:30:00,43.58,43.77,43.55,43.69,779012.0,42.6752,42.8613,42.6459,42.7829,779012.0
2022-02-09 11:00:00,43.69,43.75,43.45,43.71,1201269.0,42.7829,42.8417,42.5479,42.8025,1201269.0
2022-02-09 11:30:00,43.72,43.84,43.64,43.65,871539.0,42.8123,42.9298,42.734,42.7438,871539.0
2022-02-09 12:00:00,43.63,43.78,43.58,43.75,602845.0,42.7242,42.8711,42.6752,42.8417,602845.0
2022-02-09 12:30:00,43.75,43.83,43.66,43.82,620995.0,42.8417,42.92,42.7536,42.9102,620995.0
2022-02-09 13:00:00,43.82,44.31,43.79,44.31,1619693.0,42.9102,43.3901,42.8809,43.3901,1619693.0
2022-02-09 13:30:00,44.3,44.46,44.26,44.41,1172614.0,43.3803,43.537,43.3411,43.488,1172614.0
2022-02-09 14:00:00,44.42,44.51,44.3,44.47,1084559.0,43.4978,43.5859,43.3803,43.5468,1084559.0
2022-02-09 14:30:00,44.48,44.5,44.24,44.26,951277.0,43.5565,43.5761,43.3215,43.3411,951277.0
2022-02-09 15:00:00,44.26,44.26,43.87,43.93,1027348.0,43.3411,43.3411,42.9592,43.018,1027348.0
2022-02-09 15:30:00,43.94,43.99,43.72,43.89,1783224.0,43.0278,43.0767,42.8123,42.9788,1783224.0
2022-02-10 09:30:00,43.43,44.48,43.31,44.41,1665305.0,42.5283,43.5565,42.4108,43.488,1665305.0
2022-02-10 10:00:00,44.42,44.7,44.32,44.65,992553.0,43.4978,43.772,43.3999,43.723,992553.0
2022-02-10 10:30:00,44.65,44.73,44.37,44.65,1230384.0,43.723,43.8014,43.4488,43.723,1230384.0
2022-02-10 11:00:00,44.65,44.68,44.45,44.6,613790.0,43.723,43.7524,43.5272,43.6741,613790.0
2022-02-10 11:30:00,44.6,44.67,44.44,44.6,496693.0,43.6741,43.7426,43.5174,43.6741,496693.0
2022-02-10 12:00:00,44.61,44.61,44.41,44.55,388278.0,43.6838,43.6838,43.488,43.6251,388278.0
2022-02-10 12:30:00,44.57,44.62,44.17,44.39,595055.0,43.6447,43.6936,43.253,43.4684,595055.0
2022-02-10 13:00:00,44.39,44.49,44.04,44.14,543709.0,43.4684,43.5663,43.1257,43.2236,543709.0
2022-02-10 13:30:00,44.13,44.26,43.79,44.26,800713.0,43.2138,43.3411,42.8809,43.3411,800713.0
2022-02-10 14:00:00,44.27,44.28,43.88,44.08,700332.0,43.3509,43.3607,42.969,43.1648,700332.0
2022-02-10 14:30:00,44.08,44.25,43.99,44.05,625818.0,43.1648,43.3313,43.0767,43.1355,625818.0
2022-02-10 15:00:00,44.05,44.25,43.9,43.96,649130.0,43.1355,43.3313,42.9886,43.0473,649130.0
2022-02-10 15:30:00,43.94,44.0,43.69,43.89,1373789.0,43.0278,43.0865,42.7829,42.9788,1373789.0
2022-02-11 09:30:00,43.9,44.17,43.56,43.74,1281253.0,42.9886,43.253,42.6556,42.8319,1281253.0
2022-02-11 10:00:00,43.73,44.21,43.71,44.17,816234.0,42.8221,43.2921,42.8025,43.253,816234.0
2022-02-11 10:30:00,44.18,44.56,44.17,44.55,1157116.0,43.2628,43.6349,43.253,43.6251,1157116.0
2022-02-11 11:00:00,44.55,44.8,44.49,44.61,982723.0,43.6251,43.8699,43.5663,43.6838,982723.0
2022-02-11 11:30:00,44.6,44.67,44.36,44.54,880164.0,43.6741,43.7426,43.439,43.6153,880164.0
2022-02-11 12:00:00,44.53,44.61,44.4,44.46,407738.0,43.6055,43.6838,43.4782,43.537,407738.0
2022-02-11 12:30:00,44.46,44.48,43.96,43.99,639177.0,43.537,43.5565,43.0473,43.0767,639177.0
2022-02-11 13:00:00,43.99,44.01,43.69,43.7,559806.0,43.0767,43.0963,42.7829,42.7927,559806.0
2022-02-11 13:30:00,43.7,43.71,42.38,42.39,2119843.0,42.7927,42.8025,41.5001,41.5099,2119843.0
2022-02-11 14:00:00,42.38,42.61,41.97,42.16,2216502.0,41.5001,41.7254,41.0987,41.2847,2216502.0
2022-02-11 14:30:00,42.16,42.58,42.06,42.3,1297716.0,41.2847,41.696,41.1868,41.4218,1297716.0
2022-02-11 15:00:00,42.31,42.46,41.92,42.29,1334725.0,41.4316,41.5785,41.0497,41.412,1334725.0
2022-02-11 15:30:00,42.28,42.49,42.1,42.32,2099123.0,41.4022,41.6079,41.226,41.4414,2099123.0
2022-02-14 09:30:00,42.38,43.25,42.11,42.84,1554137.0,41.5001,42.3521,41.2357,41.9506,1554137.0
2022-02-14 10:00:00,42.85,42.87,42.35,42.44,898202.0,41.9604,41.98,41.4708,41.5589,898202.0
2022-02-14 10:30:00,42.45,42.72,42.16,42.57,736631.0,41.5687,41.8331,41.2847,41.6862,736631.0
2022-02-14 11:00:00,42.57,42.97,42.55,42.91,651899.0,41.6862,42.0779,41.6666,42.0191,651899.0
2022-02-14 11:30:00,42.92,42.96,42.64,42.78,606791.0,42.0289,42.0681,41.7547,41.8918,606791.0
2022-02-14 12:00:00,42.79,42.86,42.64,42.77,341431.0,41.9016,41.9702,41.7547,41.882,341431.0
2022-02-14 12:30:00,42.77,42.81,42.58,42.62,234713.0,41.882,41.9212,41.696,41.7352,234713.0
2022-02-14 13:00:00,42.62,42.68,42.41,42.47,276427.0,41.7352,41.7939,41.5295,41.5883,276427.0
2022-02-14 13:30:00,42.47,42.49,41.88,41.95,631781.0,41.5883,41.6079,41.0105,41.0791,631781.0
2022-02-14 14:00:00,41.95,42.22,41.71,42.06,809905.0,41.0791,41.3435,40.8441,41.1868,809905.0
2022-02-14 14:30:00,42.06,42.11,41.81,42.02,627149.0,41.1868,41.2357,40.942,41.1476,627149.0
2022-02-14 15:00:00,42.02,42.12,41.7,41.98,887633.0,41.1476,41.2455,40.8343,41.1084,887633.0
2022-02-14 15:30:00,41.97,42.14,41.79,41.98,1269181.0,41.0987,41.2651,40.9224,41.1084,1269181.0
2022-02-15 09:30:00,43.46,44.25,43.33,44.03,2398835.0,42.5577,43.3313,42.4304,43.1159,2398835.0
2022-02-15 10:00:00,44.03,44.12,43.65,44.03,1388429.0,43.1159,43.204,42.7438,43.1159,1388429.0
2022-02-15 10:30:00,44.03,44.31,43.95,44.26,997644.0,43.1159,43.3901,43.0375,43.3411,997644.0
2022-02-15 11:00:00,44.27,44.46,44.15,44.37,1080635.0,43.3509,43.537,43.2334,43.4488,1080635.0
2022-02-15 11:30:00,44.38,44.75,44.37,44.66,1118708.0,43.4586,43.8209,43.4488,43.7328,1118708.0
2022-02-15 12:00:00,44.67,44.73,44.14,44.26,713997.0,43.7426,43.8014,43.2236,43.3411,713997.0
2022-02-15 12:30:00,44.25,44.31,44.04,44.25,534597.0,43.3313,43.3901,43.1257,43.3313,534597.0
2022-02-15 13:00:00,44.25,44.49,44.2,44.47,497742.0,43.3313,43.5663,43.2824,43.5468,497742.0
2022-02-15 13:30:00,44.46,44.56,44.45,44.52,471869.0,43.537,43.6349,43.5272,43.5957,471869.0
2022-02-15 14:00:00,44.53,44.56,44.46,44.49,341078.0,43.6055,43.6349,43.537,43.5663,341078.0
2022-02-15 14:30:00,44.48,44.5,44.35,44.41,475272.0,43.5565,43.5761,43.4292,43.488,475272.0
2022-02-15 15:00:00,44.41,44.52,44.37,44.46,538554.0,43.488,43.5957,43.4488,43.537,538554.0
2022-02-15 15:30:00,44.46,44.53,44.28,44.51,1751219.0,43.537,43.6055,43.3607,43.5859,1751219.0
2022-02-16 09:30:00,44.1,44.7,43.98,44.52,1427205.0,43.1844,43.772,43.0669,43.5957,1427205.0
2022-02-16 10:00:00,44.5,44.8,44.38,44.73,784155.0,43.5761,43.8699,43.4586,43.8014,784155.0
2022-02-16 10:30:00,44.74,45.14,44.64,44.92,1567692.0,43.8111,44.2028,43.7132,43.9874,1567692.0
2022-02-16 11:00:00,44.91,45.0,44.72,44.78,594910.0,43.9776,44.0657,43.7916,43.8503,594910.0
2022-02-16 11:30:00,44.78,44.81,44.56,44.59,460865.0,43.8503,43.8797,43.6349,43.6643,460865.0
2022-02-16 12:00:00,44.59,44.63,44.47,44.49,458030.0,43.6643,43.7034,43.5468,43.5663,458030.0
2022-02-16 12:30:00,44.48,44.49,44.15,44.27,485134.0,43.5565,43.5663,43.2334,43.3509,485134.0
2022-02-16 13:00:00,44.27,44.38,44.15,44.25,320889.0,43.3509,43.4586,43.2334,43.3313,320889.0
2022-02-16 13:30:00,44.24,44.31,44.17,44.26,261728.0,43.3215,43.3901,43.253,43.3411,261728.0
2022-02-16 14:00:00,44.25,44.59,44.04,44.55,628390.0,43.3313,43.6643,43.1257,43.6251,628390.0
2022-02-16 14:30:00,44.56,44.67,44.39,44.57,875545.0,43.6349,43.7426,43.4684,43.6447,875545.0
2022-02-16 15:00:00,44.57,44.7,44.47,44.51,573437.0,43.6447,43.772,43.5468,43.5859,573437.0
2022-02-16 15:30:00,44.51,44.53,44.37,44.41,1323531.0,43.5859,43.6055,43.4488,43.488,1323531.0
2022-02-17 09:30:00,43.77,44.13,43.42,43.47,1240323.0,42.8613,43.2138,42.5186,42.5675,1240323.0
2022-02-17 10:00:00,43.46,43.81,43.4,43.51,804717.0,42.5577,42.9005,42.499,42.6067,804717.0
2022-02-17 10:30:00,43.51,43.71,43.45,43.69,499569.0,42.6067,42.8025,42.5479,42.7829,499569.0
2022-02-17 11:00:00,43.69,43.98,43.63,43.95,350801.0,42.7829,43.0669,42.7242,43.0375,350801.0
2022-02-17 11:30:00,43.94,43.94,43.81,43.83,314102.0,43.0278,43.0278,42.9005,42.92,314102.0
2022-02-17 12:00:00,43.84,44.0,43.79,43.97,307138.0,42.9298,43.0865,42.8809,43.0571,307138.0
2022-02-17 12:30:00,43.97,44.02,43.83,43.91,275370.0,43.0571,43.1061,42.92,42.9984,275370.0
2022-02-17 13:00:00,43.91,43.92,43.64,43.65,248360.0,42.9984,43.0082,42.734,42.7438,248360.0
2022-02-17 13:30:00,43.65,43.73,43.56,43.64,237066.0,42.7438,42.8221,42.6556,42.734,237066.0
2022-02-17 14:00:00,43.64,43.64,43.29,43.35,488154.0,42.734,42.734,42.3912,42.45,488154.0
2022-02-17 14:30:00,43.35,43.36,43.06,43.07,574634.0,42.45,42.4598,42.166,42.1758,574634.0
2022-02-17 15:00:00,43.07,43.25,42.94,43.19,675725.0,42.1758,42.3521,42.0485,42.2933,675725.0
2022-02-17 15:30:00,43.18,43.45,43.13,43.3,1559337.0,42.2835,42.5479,42.2346,42.401,1559337.0
2022-02-18 09:30:00,43.1,43.68,43.07,43.51,1377151.0,42.2052,42.7732,42.1758,42.6067,1377151.0
2022-02-18 10:00:00,43.5,43.62,43.17,43.2,660566.0,42.5969,42.7144,42.2737,42.3031,660566.0
2022-02-18 10:30:00,43.2,43.24,43.04,43.07,499225.0,42.3031,42.3423,42.1464,42.1758,499225.0
2022-02-18 11:00:00,43.08,43.08,42.76,42.92,856620.0,42.1856,42.1856,41.8723,42.0289,856620.0
2022-02-18 11:30:00,42.93,43.04,42.78,42.83,593790.0,42.0387,42.1464,41.8918,41.9408,593790.0
2022-02-18 12:00:00,42.83,43.09,42.8,42.97,377279.0,41.9408,42.1954,41.9114,42.0779,377279.0
2022-02-18 12:30:00,42.96,43.08,42.74,42.81,491685.0,42.0681,42.1856,41.8527,41.9212,491685.0
2022-02-18 13:00:00,42.81,42.88,42.72,42.79,358748.0,41.9212,41.9898,41.8331,41.9016,358748.0
2022-02-18 13:30:00,42.79,42.99,42.78,42.94,346053.0,41.9016,42.0975,41.8918,42.0485,346053.0
2022-02-18 14:00:00,42.93,43.16,42.75,43.15,538445.0,42.0387,42.2639,41.8625,42.2542,538445.0
2022-02-18 14:30:00,43.15,43.23,42.95,43.13,473755.0,42.2542,42.3325,42.0583,42.2346,473755.0
2022-02-18 15:00:00,43.13,43.18,42.8,42.83,563727.0,42.2346,42.2835,41.9114,41.9408,563727.0
2022-02-18 15:30:00,42.82,43.01,42.7,42.84,1362701.0,41.931,42.1171,41.8135,41.9506,1362701.0
2022-02-22 09:30:00,41.69,42.57,41.45,42.39,1547893.0,40.8245,41.6862,40.5895,41.5099,1547893.0
2022-02-22 10:00:00,42.39,42.84,42.05,42.76,790169.0,41.5099,41.9506,41.177,41.8723,790169.0
2022-02-22 10:30:00,42.76,42.76,42.32,42.39,637634.0,41.8723,41.8723,41.4414,41.5099,637634.0
2022-02-22 11:00:00,42.37,42.48,42.16,42.21,799508.0,41.4903,41.5981,41.2847,41.3337,799508.0
2022-02-22 11:30:00,42.22,42.39,42.11,42.19,399480.0,41.3435,41.5099,41.2357,41.3141,399480.0
2022-02-22 12:00:00,42.19,42.28,41.95,42.07,435454.0,41.3141,41.4022,41.0791,41.1966,435454.0
2022-02-22 12:30:00,42.07,42.1,41.94,42.03,345329.0,41.1966,41.226,41.0693,41.1574,345329.0
2022-02-22 13:00:00,42.04,42.14,41.83,41.9,541630.0,41.1672,41.2651,40.9616,41.0301,541630.0
2022-02-22 13:30:00,41.89,41.96,41.51,41.63,528272.0,41.0203,41.0889,40.6482,40.7657,528272.0
2022-02-22 14:00:00,41.62,41.88,41.43,41.85,1061848.0,40.7559,41.0105,40.5699,40.9811,1061848.0
2022-02-22 14:30:00,41.85,42.34,41.75,42.22,994808.0,40.9811,41.461,40.8832,41.3435,994808.0
2022-02-22 15:00:00,42.22,42.43,42.11,42.25,932749.0,41.3435,41.5491,41.2357,41.3728,932749.0
2022-02-22 15:30:00,42.25,42.27,41.74,41.9,1789631.0,41.3728,41.3924,40.8734,41.0301,1789631.0
2022-02-23 09:30:00,42.3,42.39,41.7,41.73,1109650.0,41.4218,41.5099,40.8343,40.8636,1109650.0
2022-02-23 10:00:00,41.74,41.74,41.1,41.21,1054293.0,40.8734,40.8734,40.2467,40.3544,1054293.0
2022-02-23 10:30:00,41.21,41.46,41.12,41.23,796416.0,40.3544,40.5992,40.2663,40.374,796416.0
2022-02-23 11:00:00,41.23,41.28,40.82,40.99,724223.0,40.374,40.423,39.9725,40.139,724223.0
2022-02-23 11:30:00,40.99,41.18,40.9,41.16,533523.0,40.139,40.3251,40.0509,40.3055,533523.0
2022-02-23 12:00:00,41.17,41.39,41.08,41.34,440514.0,40.3153,40.5307,40.2271,40.4817,440514.0
2022-02-23 12:30:00,41.35,41.36,41.09,41.15,378064.0,40.4915,40.5013,40.2369,40.2957,378064.0
2022-02-23 13:00:00,41.15,41.15,40.8,40.83,453506.0,40.2957,40.2957,39.9529,39.9823,453506.0
2022-02-23 13:30:00,40.83,40.94,40.64,40.68,496030.0,39.9823,40.09,39.7963,39.8354,496030.0
2022-02-23 14:00:00,40.67,40.79,40.44,40.48,761336.0,39.8256,39.9432,39.6004,39.6396,761336.0
2022-02-23 14:30:00,40.48,40.53,40.28,40.4,738274.0,39.6396,39.6886,39.4437,39.5612,738274.0
2022-02-23 15:00:00,40.41,40.46,40.17,40.33,954785.0,39.571,39.62,39.336,39.4927,954785.0
2022-02-23 15:30:00,40.33,40.36,40.11,40.2,1616615.0,39.4927,39.5221,39.2773,39.3654,1616615.0
2022-02-24 09:30:00,37.6,38.84,37.47,38.82,3238282.0,36.8194,38.0336,36.6921,38.0141,3238282.0
2022-02-24 10:00:00,38.81,39.36,38.34,38.57,1704377.0,38.0043,38.5428,37.544,37.7692,1704377.0
2022-02-24 10:30:00,38.55,38.79,38.26,38.69,1532943.0,37.7497,37.9847,37.4657,37.8868,1532943.0
2022-02-24 11:00:00,38.68,39.05,38.51,38.74,1349683.0,37.877,38.2393,37.7105,37.9357,1349683.0
2022-02-24 11:30:00,38.74,38.89,38.46,38.88,1003626.0,37.9357,38.0826,37.6615,38.0728,1003626.0
2022-02-24 12:00:00,38.88,38.98,38.47,38.67,885691.0,38.0728,38.1707,37.6713,37.8672,885691.0
2022-02-24 12:30:00,38.66,38.86,38.53,38.59,712424.0,37.8574,38.0532,37.7301,37.7888,712424.0
2022-02-24 13:00:00,38.59,38.78,38.53,38.6,569869.0,37.7888,37.9749,37.7301,37.7986,569869.0
2022-02-24 13:30:00,38.6,39.16,38.58,38.98,1121230.0,37.7986,38.347,37.779,38.1707,1121230.0
2022-02-24 14:00:00,38.97,39.61,38.93,39.53,1348074.0,38.1609,38.7877,38.1218,38.7093,1348074.0
2022-02-24 14:30:00,39.54,40.07,39.5,40.0,1489514.0,38.7191,39.2381,38.6799,39.1696,1489514.0
2022-02-24 15:00:00,40.01,40.2,39.94,39.99,979916.0,39.1793,39.3654,39.1108,39.1598,979916.0
2022-02-24 15:30:00,40.0,40.49,39.98,40.32,2229424.0,39.1696,39.6494,39.15,39.4829,2229424.0
2022-02-25 09:30:00,40.74,42.0,40.74,40.85,2287370.0,39.8942,41.128,39.8942,40.0019,2287370.0
2022-02-25 10:00:00,40.84,41.04,40.64,40.97,1189404.0,39.9921,40.188,39.7963,40.1194,1189404.0
2022-02-25 10:30:00,40.97,41.66,40.9,41.31,1162413.0,40.1194,40.7951,40.0509,40.4524,1162413.0
2022-02-25 11:00:00,41.3,41.44,41.12,41.3,723054.0,40.4426,40.5797,40.2663,40.4426,723054.0
2022-02-25 11:30:00,41.31,41.84,41.19,41.83,958505.0,40.4524,40.9714,40.3348,40.9616,958505.0
2022-02-25 12:00:00,41.84,41.97,41.67,41.8,893941.0,40.9714,41.0987,40.8049,40.9322,893941.0
2022-02-25 12:30:00,41.81,41.9,41.51,41.58,720643.0,40.942,41.0301,40.6482,40.7168,720643.0
2022-02-25 13:00:00,41.57,41.68,41.39,41.56,678690.0,40.707,40.8147,40.5307,40.6972,678690.0
2022-02-25 13:30:00,41.56,41.68,41.44,41.49,511107.0,40.6972,40.8147,40.5797,40.6286,511107.0
2022-02-25 14:00:00,41.5,41.54,41.37,41.41,530189.0,40.6384,40.6776,40.5111,40.5503,530189.0
2022-02-25 14:30:00,41.42,41.46,41.17,41.28,578539.0,40.5601,40.5992,40.3153,40.423,578539.0
2022-02-25 15:00:00,41.29,41.55,41.19,41.35,708441.0,40.4328,40.6874,40.3348,40.4915,708441.0
2022-02-25 15:30:00,41.36,41.56,41.25,41.55,1939651.0,40.5013,40.6972,40.3936,40.6874,1939651.0
2022-02-28 09:30:00,40.33,40.36,39.3,39.84,2771166.0,39.4927,39.5221,38.4841,39.0129,2771166.0
2022-02-28 10:00:00,39.83,39.83,39.09,39.11,2524647.0,39.0031,39.0031,38.2784,38.298,2524647.0
2022-02-28 10:30:00,39.11,40.06,39.02,39.92,2058794.0,38.298,39.2283,38.2099,39.0912,2058794.0
2022-02-28 11:00:00,39.92,40.29,39.87,40.19,963136.0,39.0912,39.4535,39.0423,39.3556,963136.0
2022-02-28 11:30:00,40.19,40.35,39.99,40.27,1054147.0,39.3556,39.5123,39.1598,39.4339,1054147.0
2022-02-28 12:00:00,40.26,40.28,39.75,39.88,724849.0,39.4242,39.4437,38.9247,39.052,724849.0
2022-02-28 12:30:00,39.88,39.98,39.52,39.62,1016192.0,39.052,39.15,38.6995,38.7974,1016192.0
2022-02-28 13:00:00,39.61,39.97,39.59,39.8,881826.0,38.7877,39.1402,38.7681,38.9737,881826.0
2022-02-28 13:30:00,39.8,39.93,39.73,39.77,868259.0,38.9737,39.101,38.9052,38.9443,868259.0
2022-02-28 14:00:00,39.76,39.76,39.37,39.43,1040574.0,38.9345,38.9345,38.5526,38.6114,1040574.0
2022-02-28 14:30:00,39.43,39.8,39.38,39.73,745524.0,38.6114,38.9737,38.5624,38.9052,745524.0
2022-02-28 15:00:00,39.73,39.91,39.53,39.8,963228.0,38.9052,39.0814,38.7093,38.9737,963228.0
2022-02-28 15:30:00,39.79,40.05,39.64,39.92,2213103.0,38.9639,39.2185,38.817,39.0912,2213103.0
2022-03-01 09:30:00,39.5,39.59,38.8,38.88,2199850.0,38.6799,38.7681,37.9945,38.0728,2199850.0
2022-03-01 10:00:00,38.89,39.13,38.57,38.79,1316103.0,38.0826,38.3176,37.7692,37.9847,1316103.0
2022-03-01 10:30:00,38.79,38.95,38.38,38.4,1142949.0,37.9847,38.1414,37.5832,37.6028,1142949.0
2022-03-01 11:00:00,38.39,38.45,38.05,38.07,1047978.0,37.593,37.6517,37.26,37.2796,1047978.0
2022-03-01 11:30:00,38.07,38.08,37.53,37.59,1639970.0,37.2796,37.2894,36.7508,36.8096,1639970.0
2022-03-01 12:00:00,37.59,37.69,37.45,37.64,1213478.0,36.8096,36.9075,36.6725,36.8586,1213478.0
2022-03-01 12:30:00,37.63,37.92,37.58,37.88,959345.0,36.8488,37.1327,36.7998,37.0936,959345.0
2022-03-01 13:00:00,37.88,37.97,37.56,37.57,713663.0,37.0936,37.1817,36.7802,36.79,713663.0
2022-03-01 13:30:00,37.57,37.72,37.47,37.6,929583.0,36.79,36.9369,36.6921,36.8194,929583.0
2022-03-01 14:00:00,37.6,37.92,37.5,37.78,831994.0,36.8194,37.1327,36.7215,36.9956,831994.0
2022-03-01 14:30:00,37.79,37.84,37.59,37.68,1092993.0,37.0054,37.0544,36.8096,36.8977,1092993.0
2022-03-01 15:00:00,37.69,38.17,37.65,37.72,1205293.0,36.9075,37.3775,36.8683,36.9369,1205293.0
2022-03-01 15:30:00,37.73,37.73,37.37,37.63,3223602.0,36.9467,36.9467,36.5942,36.8488,3223602.0
2022-03-02 09:30:00,38.3,38.78,38.3,38.56,2462220.0,37.5048,37.9749,37.5048,37.7594,2462220.0
2022-03-02 10:00:00,38.51,38.61,37.91,38.26,1334258.0,37.7105,37.8084,37.1229,37.4657,1334258.0
2022-03-02 10:30:00,38.25,38.35,37.85,37.97,1000101.0,37.4559,37.5538,37.0642,37.1817,1000101.0
2022-03-02 11:00:00,37.97,38.44,37.86,38.38,982754.0,37.1817,37.6419,37.074,37.5832,982754.0
2022-03-02 11:30:00,38.38,38.6,38.25,38.4,1035523.0,37.5832,37.7986,37.4559,37.6028,1035523.0
2022-03-02 12:00:00,38.4,38.44,38.01,38.15,777664.0,37.6028,37.6419,37.2209,37.358,777664.0
2022-03-02 12:30:00,38.18,38.27,38.04,38.13,514008.0,37.3873,37.4755,37.2502,37.3384,514008.0
2022-03-02 13:00:00,38.13,38.47,38.13,38.44,671383.0,37.3384,37.6713,37.3384,37.6419,671383.0
2022-03-02 13:30:00,38.45,38.51,38.38,38.46,614894.0,37.6517,37.7105,37.5832,37.6615,614894.0
2022-03-02 14:00:00,38.47,38.54,38.17,38.26,554751.0,37.6713,37.7399,37.3775,37.4657,554751.0
2022-03-02 14:30:00,38.27,38.34,38.03,38.09,516805.0,37.4755,37.544,37.2405,37.2992,516805.0
2022-03-02 15:00:00,38.09,38.16,37.99,38.02,900077.0,37.2992,37.3678,37.2013,37.2307,900077.0
2022-03-02 15:30:00,38.02,38.28,37.98,38.04,1452968.0,37.2307,37.4853,37.1915,37.2502,1452968.0
2022-03-03 09:30:00,38.49,38.74,37.2,37.31,2457417.0,37.6909,37.9357,36.4277,36.5354,2457417.0
2022-03-03 10:00:00,37.31,37.41,36.84,37.09,1914679.0,36.5354,36.6333,36.0752,36.32,1914679.0
2022-03-03 10:30:00,37.09,37.11,36.66,36.7,1135992.0,36.32,36.3396,35.8989,35.9381,1135992.0
2022-03-03 11:00:00,36.7,37.09,36.6,36.97,908354.0,35.9381,36.32,35.8401,36.2025,908354.0
2022-03-03 11:30:00,36.97,37.16,36.91,37.03,714677.0,36.2025,36.3885,36.1437,36.2612,714677.0
2022-03-03 12:00:00,37.02,37.15,36.82,36.83,479711.0,36.2514,36.3787,36.0556,36.0654,479711.0
2022-03-03 12:30:00,36.84,37.37,36.8,37.04,831282.0,36.0752,36.5942,36.036,36.271,831282.0
2022-03-03 13:00:00,37.03,37.18,36.98,37.11,455377.0,36.2612,36.4081,36.2123,36.3396,455377.0
2022-03-03 13:30:00,37.11,37.11,36.79,36.81,476958.0,36.3396,36.3396,36.0262,36.0458,476958.0
2022-03-03 14:00:00,36.8,36.89,36.66,36.7,616355.0,36.036,36.1241,35.8989,35.9381,616355.0
2022-03-03 14:30:00,36.69,36.76,36.53,36.54,613362.0,35.9283,35.9968,35.7716,35.7814,613362.0
2022-03-03 15:00:00,36.54,36.65,36.38,36.64,1019891.0,35.7814,35.8891,35.6247,35.8793,1019891.0
2022-03-03 15:30:00,36.63,36.65,36.43,36.55,1781557.0,35.8695,35.8891,35.6737,35.7912,1781557.0
2022-03-04 09:30:00,35.51,35.87,34.69,35.21,3769605.0,34.7728,35.1253,33.9698,34.479,3769605.0
2022-03-04 10:00:00,35.2,35.24,34.69,35.1,1823687.0,34.4692,34.5084,33.9698,34.3713,1823687.0
2022-03-04 10:30:00,35.11,35.38,34.76,34.79,1503102.0,34.3811,34.6455,34.0383,34.0677,1503102.0
2022-03-04 11:00:00,34.79,34.8,34.44,34.69,1473987.0,34.0677,34.0775,33.725,33.9698,1473987.0
2022-03-04 11:30:00,34.69,35.0,34.57,34.84,1126532.0,33.9698,34.2734,33.8523,34.1167,1126532.0
2022-03-04 12:00:00,34.84,35.19,34.64,34.92,879471.0,34.1167,34.4594,33.9208,34.195,879471.0
2022-03-04 12:30:00,34.91,34.96,34.65,34.82,862914.0,34.1852,34.2342,33.9306,34.0971,862914.0
2022-03-04 13:00:00,34.83,35.03,34.76,34.87,747197.0,34.1069,34.3027,34.0383,34.1461,747197.0
2022-03-04 13:30:00,34.87,34.99,34.56,34.57,949758.0,34.1461,34.2636,33.8425,33.8523,949758.0
2022-03-04 14:00:00,34.57,34.61,34.16,34.5,1479578.0,33.8523,33.8915,33.4508,33.7837,1479578.0
2022-03-04 14:30:00,34.5,34.55,34.2,34.21,944634.0,33.7837,33.8327,33.49,33.4998,944634.0
2022-03-04 15:00:00,34.22,34.6,34.2,34.57,1065280.0,33.5096,33.8817,33.49,33.8523,1065280.0
2022-03-04 15:30:00,34.56,34.57,34.29,34.5,2734569.0,33.8425,33.8523,33.5781,33.7837,2734569.0
2022-03-07 09:30:00,34.0,34.2,32.75,32.8,4666801.0,33.2941,33.49,32.0701,32.119,4666801.0
2022-03-07 10:00:00,32.8,33.14,32.36,32.38,2084206.0,32.119,32.452,31.6882,31.7078,2084206.0
2022-03-07 10:30:00,32.38,32.56,32.07,32.36,2322715.0,31.7078,31.884,31.4042,31.6882,2322715.0
2022-03-07 11:00:00,32.36,32.66,32.01,32.02,1961331.0,31.6882,31.9819,31.3454,31.3552,1961331.0
2022-03-07 11:30:00,32.02,32.06,31.75,31.77,1631354.0,31.3552,31.3944,31.0908,31.1104,1631354.0
2022-03-07 12:00:00,31.77,31.89,31.52,31.67,1480948.0,31.1104,31.2279,30.8656,31.0125,1480948.0
2022-03-07 12:30:00,31.66,31.72,31.34,31.38,1602445.0,31.0027,31.0615,30.6893,30.7285,1602445.0
2022-03-07 13:00:00,31.37,31.61,31.13,31.25,1643650.0,30.7187,30.9537,30.4837,30.6012,1643650.0
2022-03-07 13:30:00,31.24,31.53,31.11,31.12,1304223.0,30.5914,30.8754,30.4641,30.4739,1304223.0
2022-03-07 14:00:00,31.11,31.2,30.78,30.84,1333498.0,30.4641,30.5523,30.141,30.1997,1333498.0
2022-03-07 14:30:00,30.84,30.85,30.31,30.31,1635173.0,30.1997,30.2095,29.6807,29.6807,1635173.0
2022-03-07 15:00:00,30.31,30.5,29.98,30.49,2610712.0,29.6807,29.8668,29.3576,29.857,2610712.0
2022-03-07 15:30:00,30.49,30.49,30.01,30.11,4763864.0,29.857,29.857,29.387,29.4849,4763864.0
2022-03-08 09:30:00,30.72,30.91,29.75,30.26,4246768.0,30.0822,30.2683,29.1324,29.6318,4246768.0
2022-03-08 10:00:00,30.25,31.13,30.11,30.52,2423746.0,29.622,30.4837,29.4849,29.8864,2423746.0
2022-03-08 10:30:00,30.53,31.29,30.22,31.0,1740530.0,29.8962,30.6404,29.5926,30.3564,1740530.0
2022-03-08 11:00:00,31.01,31.22,30.69,30.84,1555286.0,30.3662,30.5718,30.0528,30.1997,1555286.0
2022-03-08 11:30:00,30.83,31.04,30.5,30.9,1178262.0,30.1899,30.3956,29.8668,30.2585,1178262.0
2022-03-08 12:00:00,30.91,32.38,30.78,32.32,2558028.0,30.2683,31.7078,30.141,31.649,2558028.0
2022-03-08 12:30:00,32.33,32.74,31.98,32.35,1816485.0,31.6588,32.0603,31.3161,31.6784,1816485.0
2022-03-08 13:00:00,32.36,32.67,31.75,31.76,1546146.0,31.6882,31.9917,31.0908,31.1006,1546146.0
2022-03-08 13:30:00,31.76,31.76,31.23,31.51,2102190.0,31.1006,31.1006,30.5816,30.8558,2102190.0
2022-03-08 14:00:00,31.51,31.74,31.25,31.7,1118034.0,30.8558,31.081,30.6012,31.0419,1118034.0
2022-03-08 14:30:00,31.7,32.0,31.51,31.73,998997.0,31.0419,31.3356,30.8558,31.0712,998997.0
2022-03-08 15:00:00,31.74,31.92,31.47,31.47,1160750.0,31.081,31.2573,30.8166,30.8166,1160750.0
2022-03-08 15:30:00,31.48,31.56,31.1,31.23,2049191.0,30.8264,30.9048,30.4543,30.5816,2049191.0
2022-03-09 09:30:00,32.93,33.78,32.74,33.33,4368182.0,32.2463,33.0787,32.0603,32.638,4368182.0
2022-03-09 10:00:00,33.33,33.55,33.11,33.48,1867939.0,32.638,32.8535,32.4226,32.7849,1867939.0
2022-03-09 10:30:00,33.48,33.63,33.22,33.48,1278201.0,32.7849,32.9318,32.5303,32.7849,1278201.0
2022-03-09 11:00:00,33.49,33.52,32.74,32.77,1851920.0,32.7947,32.8241,32.0603,32.0897,1851920.0
2022-03-09 11:30:00,32.77,33.2,32.7,32.83,1332737.0,32.0897,32.5107,32.0211,32.1484,1332737.0
2022-03-09 12:00:00,32.83,32.94,32.55,32.76,1104798.0,32.1484,32.2561,31.8742,32.0799,1104798.0
2022-03-09 12:30:00,32.76,33.57,32.74,33.26,1548726.0,32.0799,32.873,32.0603,32.5695,1548726.0
2022-03-09 13:00:00,33.26,33.38,32.9,33.26,1117426.0,32.5695,32.687,32.217,32.5695,1117426.0
2022-03-09 13:30:00,33.27,33.27,32.94,32.97,1101367.0,32.5793,32.5793,32.2561,32.2855,1101367.0
2022-03-09 14:00:00,32.98,33.13,32.84,32.98,1041089.0,32.2953,32.4422,32.1582,32.2953,1041089.0
2022-03-09 14:30:00,32.98,33.12,32.92,32.98,831623.0,32.2953,32.4324,32.2365,32.2953,831623.0
2022-03-09 15:00:00,32.98,33.09,32.74,32.76,1033720.0,32.2953,32.403,32.0603,32.0799,1033720.0
2022-03-09 15:30:00,32.77,32.97,32.7,32.77,2586916.0,32.0897,32.2855,32.0211,32.0897,2586916.0
2022-03-10 09:30:00,32.12,33.02,31.52,33.0,3092403.0,31.4532,32.3345,30.8656,32.3149,3092403.0
2022-03-10 10:00:00,33.01,33.41,32.64,32.78,1940167.0,32.3247,32.7164,31.9624,32.0994,1940167.0
2022-03-10 10:30:00,32.77,32.84,32.31,32.38,1343269.0,32.0897,32.1582,31.6392,31.7078,1343269.0
2022-03-10 11:00:00,32.37,32.64,32.15,32.44,1183831.0,31.698,31.9624,31.4825,31.7665,1183831.0
2022-03-10 11:30:00,32.44,32.53,32.09,32.39,677483.0,31.7665,31.8546,31.4238,31.7175,677483.0
2022-03-10 12:00:00,32.4,32.61,32.34,32.52,503760.0,31.7273,31.933,31.6686,31.8448,503760.0
2022-03-10 12:30:00,32.52,32.52,32.16,32.19,460596.0,31.8448,31.8448,31.4923,31.5217,460596.0
2022-03-10 13:00:00,32.19,32.37,32.1,32.2,554292.0,31.5217,31.698,31.4336,31.5315,554292.0
2022-03-10 13:30:00,32.19,32.43,32.14,32.3,533100.0,31.5217,31.7567,31.4727,31.6294,533100.0
2022-03-10 14:00:00,32.31,32.54,32.25,32.49,709442.0,31.6392,31.8644,31.5805,31.8155,709442.0
2022-03-10 14:30:00,32.5,32.67,32.46,32.55,756524.0,31.8253,31.9917,31.7861,31.8742,756524.0
2022-03-10 15:00:00,32.55,32.57,32.36,32.45,852981.0,31.8742,31.8938,31.6882,31.7763,852981.0
2022-03-10 15:30:00,32.46,32.59,32.37,32.55,1452751.0,31.7861,31.9134,31.698,31.8742,1452751.0
2022-03-11 09:30:00,33.31,33.4,32.41,32.6,2102580.0,32.6184,32.7066,31.7371,31.9232,2102580.0
2022-03-11 10:00:00,32.59,32.59,32.16,32.27,1205919.0,31.9134,31.9134,31.4923,31.6,1205919.0
2022-03-11 10:30:00,32.26,32.32,32.05,32.27,1092878.0,31.5902,31.649,31.3846,31.6,1092878.0
2022-03-11 11:00:00,32.27,32.43,32.12,32.22,868132.0,31.6,31.7567,31.4532,31.5511,868132.0
2022-03-11 11:30:00,32.21,32.29,32.08,32.19,762760.0,31.5413,31.6196,31.414,31.5217,762760.0
2022-03-11 12:00:00,32.18,32.25,32.01,32.14,692152.0,31.5119,31.5805,31.3454,31.4727,692152.0
2022-03-11 12:30:00,32.14,32.43,32.12,32.41,780425.0,31.4727,31.7567,31.4532,31.7371,780425.0
2022-03-11 13:00:00,32.41,32.55,32.36,32.49,641410.0,31.7371,31.8742,31.6882,31.8155,641410.0
2022-03-11 13:30:00,32.5,32.57,32.3,32.3,701182.0,31.8253,31.8938,31.6294,31.6294,701182.0
2022-03-11 14:00:00,32.3,32.47,32.26,32.41,612419.0,31.6294,31.7959,31.5902,31.7371,612419.0
2022-03-11 14:30:00,32.4,32.4,32.18,32.23,843775.0,31.7273,31.7273,31.5119,31.5609,843775.0
2022-03-11 15:00:00,32.23,32.28,32.12,32.13,763108.0,31.5609,31.6098,31.4532,31.4629,763108.0
2022-03-11 15:30:00,32.12,32.23,32.04,32.08,2285687.0,31.4532,31.5609,31.3748,31.414,2285687.0
2022-03-14 09:30:00,32.0,32.45,31.68,32.1,2119638.0,31.3356,31.7763,31.0223,31.4336,2119638.0
2022-03-14 10:00:00,32.11,33.2,32.0,32.74,2009996.0,31.4434,32.5107,31.3356,32.0603,2009996.0
2022-03-14 10:30:00,32.75,32.86,32.34,32.49,1208535.0,32.0701,32.1778,31.6686,31.8155,1208535.0
2022-03-14 11:00:00,32.5,32.6,32.22,32.26,864038.0,31.8253,31.9232,31.5511,31.5902,864038.0
2022-03-14 11:30:00,32.27,32.41,32.04,32.14,851176.0,31.6,31.7371,31.3748,31.4727,851176.0
2022-03-14 12:00:00,32.13,32.42,31.94,32.41,853396.0,31.4629,31.7469,31.2769,31.7371,853396.0
2022-03-14 12:30:00,32.41,32.41,32.04,32.06,587256.0,31.7371,31.7371,31.3748,31.3944,587256.0
2022-03-14 13:00:00,32.06,32.14,31.87,31.93,1083586.0,31.3944,31.4727,31.2083,31.2671,1083586.0
2022-03-14 13:30:00,31.93,31.96,31.67,31.76,857839.0,31.2671,31.2965,31.0125,31.1006,857839.0
2022-03-14 14:00:00,31.76,31.85,31.65,31.72,605006.0,31.1006,31.1888,30.9929,31.0615,605006.0
2022-03-14 14:30:00,31.73,31.96,31.73,31.92,582578.0,31.0712,31.2965,31.0712,31.2573,582578.0
2022-03-14 15:00:00,31.93,32.27,31.88,32.02,831455.0,31.2671,31.6,31.2181,31.3552,831455.0
2022-03-14 15:30:00,32.03,32.08,31.87,32.07,1747621.0,31.365,31.414,31.2083,31.4042,1747621.0
2022-03-15 09:30:00,34.79,35.38,33.99,34.87,5598881.0,34.0677,34.6455,33.2843,34.1461,5598881.0
2022-03-15 10:00:00,34.87,35.09,34.47,35.09,2323529.0,34.1461,34.3615,33.7544,34.3615,2323529.0
2022-03-15 10:30:00,35.09,35.47,34.85,35.0,2281700.0,34.3615,34.7336,34.1265,34.2734,2281700.0
2022-03-15 11:00:00,35.0,35.05,34.72,34.89,1446040.0,34.2734,34.3223,33.9992,34.1656,1446040.0
2022-03-15 11:30:00,34.89,35.0,34.31,34.6,1349006.0,34.1656,34.2734,33.5977,33.8817,1349006.0
2022-03-15 12:00:00,34.61,34.69,34.35,34.43,907581.0,33.8915,33.9698,33.6369,33.7152,907581.0
2022-03-15 12:30:00,34.43,34.58,34.2,34.35,851466.0,33.7152,33.8621,33.49,33.6369,851466.0
2022-03-15 13:00:00,34.34,34.51,34.22,34.27,902992.0,33.6271,33.7935,33.5096,33.5585,902992.0
2022-03-15 13:30:00,34.27,34.5,34.23,34.3,814938.0,33.5585,33.7837,33.5193,33.5879,814938.0
2022-03-15 14:00:00,34.29,34.38,34.07,34.21,840545.0,33.5781,33.6662,33.3627,33.4998,840545.0
2022-03-15 14:30:00,34.21,34.59,34.13,34.56,781199.0,33.4998,33.8719,33.4214,33.8425,781199.0
2022-03-15 15:00:00,34.55,34.79,34.4,34.63,1082090.0,33.8327,34.0677,33.6858,33.911,1082090.0
2022-03-15 15:30:00,34.64,34.86,34.51,34.85,2774248.0,33.9208,34.1363,33.7935,34.1265,2774248.0
2022-03-16 09:30:00,35.51,36.36,35.44,36.16,2936793.0,34.7728,35.6051,34.7042,35.4093,2936793.0
2022-03-16 10:00:00,36.19,36.89,35.86,36.63,2299669.0,35.4387,36.1241,35.1155,35.8695,2299669.0
2022-03-16 10:30:00,36.63,36.87,36.45,36.71,1677619.0,35.8695,36.1045,35.6933,35.9479,1677619.0
2022-03-16 11:00:00,36.7,36.77,36.48,36.56,695077.0,35.9381,36.0066,35.7226,35.801,695077.0
2022-03-16 11:30:00,36.56,36.64,36.1,36.3,1149322.0,35.801,35.8793,35.3505,35.5464,1149322.0
2022-03-16 12:00:00,36.3,36.44,36.08,36.15,724350.0,35.5464,35.6835,35.3309,35.3995,724350.0
2022-03-16 12:30:00,36.15,36.28,35.96,36.14,899178.0,35.3995,35.5268,35.2134,35.3897,899178.0
2022-03-16 13:00:00,36.14,36.27,35.84,36.01,829972.0,35.3897,35.517,35.0959,35.2624,829972.0
2022-03-16 13:30:00,36.01,36.23,35.99,36.14,795329.0,35.2624,35.4778,35.2428,35.3897,795329.0
2022-03-16 14:00:00,36.12,36.25,35.78,35.79,1042937.0,35.3701,35.4974,35.0372,35.047,1042937.0
2022-03-16 14:30:00,35.78,36.53,35.55,36.3,1553744.0,35.0372,35.7716,34.8119,35.5464,1553744.0
2022-03-16 15:00:00,36.31,36.66,36.26,36.48,1429242.0,35.5562,35.8989,35.5072,35.7226,1429242.0
2022-03-16 15:30:00,36.49,36.95,36.41,36.93,2940053.0,35.7324,36.1829,35.6541,36.1633,2940053.0
2022-03-17 09:30:00,35.71,36.78,35.37,36.76,2816261.0,34.9686,36.0164,34.6357,35.9968,2816261.0
2022-03-17 10:00:00,36.76,36.8,36.14,36.35,1284855.0,35.9968,36.036,35.3897,35.5953,1284855.0
2022-03-17 10:30:00,36.35,36.39,35.73,35.87,1536444.0,35.5953,35.6345,34.9882,35.1253,1536444.0
2022-03-17 11:00:00,35.87,36.17,35.76,35.98,844174.0,35.1253,35.4191,35.0176,35.233,844174.0
2022-03-17 11:30:00,35.98,36.12,35.85,36.01,558566.0,35.233,35.3701,35.1057,35.2624,558566.0
2022-03-17 12:00:00,36.01,36.28,36.0,36.26,479696.0,35.2624,35.5268,35.2526,35.5072,479696.0
2022-03-17 12:30:00,36.26,36.3,36.11,36.22,426157.0,35.5072,35.5464,35.3603,35.468,426157.0
2022-03-17 13:00:00,36.22,36.41,36.1,36.39,695480.0,35.468,35.6541,35.3505,35.6345,695480.0
2022-03-17 13:30:00,36.39,36.57,36.36,36.54,590319.0,35.6345,35.8108,35.6051,35.7814,590319.0
2022-03-17 14:00:00,36.54,36.71,36.51,36.52,555095.0,35.7814,35.9479,35.752,35.7618,555095.0
2022-03-17 14:30:00,36.53,36.82,36.53,36.73,712124.0,35.7716,36.0556,35.7716,35.9674,712124.0
2022-03-17 15:00:00,36.72,36.77,36.55,36.74,934309.0,35.9577,36.0066,35.7912,35.9772,934309.0
2022-03-17 15:30:00,36.74,37.15,36.71,37.15,2310818.0,35.9772,36.3787,35.9479,36.3787,2310818.0
2022-03-18 09:30:00,36.79,37.58,36.38,37.56,2995261.0,36.0262,36.7998,35.6247,36.7802,2995261.0
2022-03-18 10:00:00,37.57,37.79,37.48,37.66,1109163.0,36.79,37.0054,36.7019,36.8781,1109163.0
2022-03-18 10:30:00,37.67,37.78,37.39,37.68,790493.0,36.8879,36.9956,36.6137,36.8977,790493.0
2022-03-18 11:00:00,37.68,37.79,37.45,37.5,809362.0,36.8977,37.0054,36.6725,36.7215,809362.0
2022-03-18 11:30:00,37.51,37.63,37.42,37.55,554577.0,36.7312,36.8488,36.6431,36.7704,554577.0
2022-03-18 12:00:00,37.56,37.79,37.53,37.77,1046383.0,36.7802,37.0054,36.7508,36.9859,1046383.0
2022-03-18 12:30:00,37.77,37.92,37.75,37.87,837472.0,36.9859,37.1327,36.9663,37.0838,837472.0
2022-03-18 13:00:00,37.87,37.91,37.73,37.8,548806.0,37.0838,37.1229,36.9467,37.0152,548806.0
2022-03-18 13:30:00,37.8,37.82,37.7,37.79,440055.0,37.0152,37.0348,36.9173,37.0054,440055.0
2022-03-18 14:00:00,37.79,37.84,37.62,37.66,677659.0,37.0054,37.0544,36.839,36.8781,677659.0
2022-03-18 14:30:00,37.66,37.82,37.66,37.81,437033.0,36.8781,37.0348,36.8781,37.025,437033.0
2022-03-18 15:00:00,37.81,37.93,37.76,37.85,607507.0,37.025,37.1425,36.9761,37.0642,607507.0
2022-03-18 15:30:00,37.86,37.91,37.65,37.68,2520428.0,37.074,37.1229,36.8683,36.8977,2520428.0
2022-03-21 09:30:00,37.13,37.23,36.56,36.87,2125687.0,36.3591,36.4571,35.801,36.1045,2125687.0
2022-03-21 10:00:00,36.86,36.94,36.38,36.44,1228242.0,36.0947,36.1731,35.6247,35.6835,1228242.0
2022-03-21 10:30:00,36.42,36.74,36.37,36.68,862875.0,35.6639,35.9772,35.6149,35.9185,862875.0
2022-03-21 11:00:00,36.66,36.71,36.42,36.54,629262.0,35.8989,35.9479,35.6639,35.7814,629262.0
2022-03-21 11:30:00,36.54,36.67,36.41,36.64,516233.0,35.7814,35.9087,35.6541,35.8793,516233.0
2022-03-21 12:00:00,36.64,36.95,36.56,36.89,653599.0,35.8793,36.1829,35.801,36.1241,653599.0
2022-03-21 12:30:00,36.88,36.91,36.46,36.51,1046799.0,36.1143,36.1437,35.703,35.752,1046799.0
2022-03-21 13:00:00,36.52,36.56,35.88,35.91,1628816.0,35.7618,35.801,35.1351,35.1645,1628816.0
2022-03-21 13:30:00,35.9,36.15,35.88,36.14,838870.0,35.1547,35.3995,35.1351,35.3897,838870.0
2022-03-21 14:00:00,36.14,36.22,35.97,36.16,644221.0,35.3897,35.468,35.2232,35.4093,644221.0
2022-03-21 14:30:00,36.15,36.22,35.94,35.96,682482.0,35.3995,35.468,35.1938,35.2134,682482.0
2022-03-21 15:00:00,35.95,36.18,35.93,36.12,861752.0,35.2036,35.4289,35.1841,35.3701,861752.0
2022-03-21 15:30:00,36.12,36.12,35.89,36.08,2585183.0,35.3701,35.3701,35.1449,35.3309,2585183.0
2022-03-22 09:30:00,36.4,37.02,36.33,36.84,2244313.0,35.6443,36.2514,35.5757,36.0752,2244313.0
2022-03-22 10:00:00,36.85,36.98,36.66,36.72,1072470.0,36.085,36.2123,35.8989,35.9577,1072470.0
2022-03-22 10:30:00,36.72,36.77,36.4,36.66,1128489.0,35.9577,36.0066,35.6443,35.8989,1128489.0
2022-03-22 11:00:00,36.66,36.87,36.53,36.63,838566.0,35.8989,36.1045,35.7716,35.8695,838566.0
2022-03-22 11:30:00,36.63,36.64,36.46,36.57,591460.0,35.8695,35.8793,35.703,35.8108,591460.0
2022-03-22 12:00:00,36.58,36.73,36.49,36.71,475091.0,35.8206,35.9674,35.7324,35.9479,475091.0
2022-03-22 12:30:00,36.71,36.93,36.68,36.85,523703.0,35.9479,36.1633,35.9185,36.085,523703.0
2022-03-22 13:00:00,36.84,37.17,36.83,37.11,769962.0,36.0752,36.3983,36.0654,36.3396,769962.0
2022-03-22 13:30:00,37.12,37.12,36.94,37.08,460232.0,36.3493,36.3493,36.1731,36.3102,460232.0
2022-03-22 14:00:00,37.08,37.24,37.0,37.1,456847.0,36.3102,36.4669,36.2318,36.3298,456847.0
2022-03-22 14:30:00,37.09,37.19,37.04,37.15,377318.0,36.32,36.4179,36.271,36.3787,377318.0
2022-03-22 15:00:00,37.15,37.19,36.99,37.03,568917.0,36.3787,36.4179,36.222,36.2612,568917.0
2022-03-22 15:30:00,37.03,37.1,36.9,36.98,1123990.0,36.2612,36.3298,36.1339,36.2123,1123990.0
2022-03-23 09:30:00,36.72,36.79,36.44,36.48,1456622.0,35.9577,36.0262,35.6835,35.7226,1456622.0
2022-03-23 10:00:00,36.47,36.79,36.28,36.61,1182873.0,35.7128,36.0262,35.5268,35.8499,1182873.0
2022-03-23 10:30:00,36.61,36.74,36.37,36.42,856466.0,35.8499,35.9772,35.6149,35.6639,856466.0
2022-03-23 11:00:00,36.43,36.5,36.37,36.5,843025.0,35.6737,35.7422,35.6149,35.7422,843025.0
2022-03-23 11:30:00,36.5,36.53,36.43,36.5,654450.0,35.7422,35.7716,35.6737,35.7422,654450.0
2022-03-23 12:00:00,36.5,36.55,36.32,36.39,673230.0,35.7422,35.7912,35.566,35.6345,673230.0
2022-03-23 12:30:00,36.38,36.41,36.2,36.39,482964.0,35.6247,35.6541,35.4484,35.6345,482964.0
2022-03-23 13:00:00,36.39,36.44,36.07,36.09,783658.0,35.6345,35.6835,35.3211,35.3407,783658.0
2022-03-23 13:30:00,36.08,36.32,36.08,36.29,365977.0,35.3309,35.566,35.3309,35.5366,365977.0
2022-03-23 14:00:00,36.29,36.36,36.17,36.34,349257.0,35.5366,35.6051,35.4191,35.5855,349257.0
2022-03-23 14:30:00,36.34,36.41,36.26,36.27,272260.0,35.5855,35.6541,35.5072,35.517,272260.0
2022-03-23 15:00:00,36.26,36.34,36.2,36.31,417593.0,35.5072,35.5855,35.4484,35.5562,417593.0
2022-03-23 15:30:00,36.31,36.36,36.19,36.22,1302654.0,35.5562,35.6051,35.4387,35.468,1302654.0
2022-03-24 09:30:00,36.39,36.52,35.96,36.2,1555732.0,35.6345,35.7618,35.2134,35.4484,1555732.0
2022-03-24 10:00:00,36.2,36.46,36.08,36.34,950579.0,35.4484,35.703,35.3309,35.5855,950579.0
2022-03-24 10:30:00,36.34,36.55,36.27,36.3,782782.0,35.5855,35.7912,35.517,35.5464,782782.0
2022-03-24 11:00:00,36.3,36.69,36.27,36.69,739991.0,35.5464,35.9283,35.517,35.9283,739991.0
2022-03-24 11:30:00,36.7,36.75,36.55,36.65,476085.0,35.9381,35.987,35.7912,35.8891,476085.0
2022-03-24 12:00:00,36.65,36.75,36.56,36.57,418621.0,35.8891,35.987,35.801,35.8108,418621.0
2022-03-24 12:30:00,36.57,36.84,36.48,36.81,561514.0,35.8108,36.0752,35.7226,36.0458,561514.0
2022-03-24 13:00:00,36.8,36.94,36.7,36.71,409619.0,36.036,36.1731,35.9381,35.9479,409619.0
2022-03-24 13:30:00,36.72,36.86,36.69,36.77,382036.0,35.9577,36.0947,35.9283,36.0066,382036.0
2022-03-24 14:00:00,36.78,36.88,36.71,36.86,454706.0,36.0164,36.1143,35.9479,36.0947,454706.0
2022-03-24 14:30:00,36.86,37.07,36.85,37.05,615944.0,36.0947,36.3004,36.085,36.2808,615944.0
2022-03-24 15:00:00,37.05,37.09,36.94,37.07,648107.0,36.2808,36.32,36.1731,36.3004,648107.0
2022-03-24 15:30:00,37.08,37.27,37.05,37.25,1287969.0,36.3102,36.4962,36.2808,36.4766,1287969.0
2022-03-25 09:30:00,37.29,38.24,37.24,37.94,1778039.0,36.5158,37.4461,36.4669,37.1523,1778039.0
2022-03-25 10:00:00,37.94,38.18,37.82,37.82,823529.0,37.1523,37.3873,37.0348,37.0348,823529.0
2022-03-25 10:30:00,37.83,38.18,37.82,38.13,715617.0,37.0446,37.3873,37.0348,37.3384,715617.0
2022-03-25 11:00:00,38.13,38.16,37.46,37.61,742395.0,37.3384,37.3678,36.6823,36.8292,742395.0
2022-03-25 11:30:00,37.6,37.68,37.51,37.59,592468.0,36.8194,36.8977,36.7312,36.8096,592468.0
2022-03-25 12:00:00,37.59,37.67,37.53,37.6,366393.0,36.8096,36.8879,36.7508,36.8194,366393.0
2022-03-25 12:30:00,37.6,37.69,37.47,37.67,407101.0,36.8194,36.9075,36.6921,36.8879,407101.0
2022-03-25 13:00:00,37.68,37.86,37.66,37.74,442650.0,36.8977,37.074,36.8781,36.9565,442650.0
2022-03-25 13:30:00,37.74,37.89,37.72,37.77,368225.0,36.9565,37.1034,36.9369,36.9859,368225.0
2022-03-25 14:00:00,37.77,37.83,37.71,37.75,251735.0,36.9859,37.0446,36.9271,36.9663,251735.0
2022-03-25 14:30:00,37.74,37.9,37.73,37.85,360842.0,36.9565,37.1132,36.9467,37.0642,360842.0
2022-03-25 15:00:00,37.85,37.86,37.61,37.63,431123.0,37.0642,37.074,36.8292,36.8488,431123.0
2022-03-25 15:30:00,37.62,37.96,37.58,37.9,1482832.0,36.839,37.1719,36.7998,37.1132,1482832.0
2022-03-28 09:30:00,38.42,38.61,38.02,38.17,1427951.0,37.6224,37.8084,37.2307,37.3775,1427951.0
2022-03-28 10:00:00,38.17,38.31,37.99,38.22,833978.0,37.3775,37.5146,37.2013,37.4265,833978.0
2022-03-28 10:30:00,38.21,38.28,37.9,37.93,575242.0,37.4167,37.4853,37.1132,37.1425,575242.0
2022-03-28 11:00:00,37.94,37.97,37.74,37.79,506897.0,37.1523,37.1817,36.9565,37.0054,506897.0
2022-03-28 11:30:00,37.79,37.8,37.6,37.68,481433.0,37.0054,37.0152,36.8194,36.8977,481433.0
2022-03-28 12:00:00,37.67,37.74,37.44,37.52,708828.0,36.8879,36.9565,36.6627,36.741,708828.0
2022-03-28 12:30:00,37.52,37.8,37.45,37.8,520634.0,36.741,37.0152,36.6725,37.0152,520634.0
2022-03-28 13:00:00,37.79,37.9,37.74,37.87,528551.0,37.0054,37.1132,36.9565,37.0838,528551.0
2022-03-28 13:30:00,37.87,37.95,37.79,37.88,383018.0,37.0838,37.1621,37.0054,37.0936,383018.0
2022-03-28 14:00:00,37.87,37.91,37.75,37.83,298450.0,37.0838,37.1229,36.9663,37.0446,298450.0
2022-03-28 14:30:00,37.83,38.09,37.78,38.07,456070.0,37.0446,37.2992,36.9956,37.2796,456070.0
2022-03-28 15:00:00,38.07,38.4,38.04,38.36,1080570.0,37.2796,37.6028,37.2502,37.5636,1080570.0
2022-03-28 15:30:00,38.36,38.38,38.25,38.33,1306846.0,37.5636,37.5832,37.4559,37.5342,1306846.0
2022-03-29 09:30:00,39.65,40.26,39.5,39.52,3092286.0,38.8268,39.4242,38.6799,38.6995,3092286.0
2022-03-29 10:00:00,39.52,39.74,39.13,39.73,1421538.0,38.6995,38.915,38.3176,38.9052,1421538.0
2022-03-29 10:30:00,39.73,40.04,39.65,40.03,1066601.0,38.9052,39.2087,38.8268,39.1989,1066601.0
2022-03-29 11:00:00,40.02,40.03,39.7,39.71,740988.0,39.1891,39.1989,38.8758,38.8856,740988.0
2022-03-29 11:30:00,39.71,39.84,39.59,39.77,426699.0,38.8856,39.0129,38.7681,38.9443,426699.0
2022-03-29 12:00:00,39.77,39.79,39.48,39.59,776499.0,38.9443,38.9639,38.6603,38.7681,776499.0
2022-03-29 12:30:00,39.6,39.63,39.28,39.36,602953.0,38.7779,38.8072,38.4645,38.5428,602953.0
2022-03-29 13:00:00,39.37,39.4,39.21,39.37,390778.0,38.5526,38.582,38.396,38.5526,390778.0
2022-03-29 13:30:00,39.36,39.5,39.33,39.46,325530.0,38.5428,38.6799,38.5135,38.6408,325530.0
2022-03-29 14:00:00,39.46,39.64,39.45,39.62,363060.0,38.6408,38.817,38.631,38.7974,363060.0
2022-03-29 14:30:00,39.62,39.74,39.59,39.64,407864.0,38.7974,38.915,38.7681,38.817,407864.0
2022-03-29 15:00:00,39.64,39.66,39.5,39.59,510456.0,38.817,38.8366,38.6799,38.7681,510456.0
2022-03-29 15:30:00,39.59,39.67,39.39,39.53,1447872.0,38.7681,38.8464,38.5722,38.7093,1447872.0
2022-03-30 09:30:00,39.1,39.39,38.91,39.38,1317765.0,38.2882,38.5722,38.1022,38.5624,1317765.0
2022-03-30 10:00:00,39.38,39.52,39.16,39.29,927684.0,38.5624,38.6995,38.347,38.4743,927684.0
2022-03-30 10:30:00,39.3,39.39,39.1,39.15,623447.0,38.4841,38.5722,38.2882,38.3372,623447.0
2022-03-30 11:00:00,39.15,39.27,39.05,39.15,597732.0,38.3372,38.4547,38.2393,38.3372,597732.0
2022-03-30 11:30:00,39.16,39.35,39.14,39.35,322151.0,38.347,38.533,38.3274,38.533,322151.0
2022-03-30 12:00:00,39.35,39.4,39.24,39.36,307235.0,38.533,38.582,38.4253,38.5428,307235.0
2022-03-30 12:30:00,39.37,39.49,39.34,39.47,303002.0,38.5526,38.6701,38.5233,38.6506,303002.0
2022-03-30 13:00:00,39.47,39.47,39.22,39.24,210094.0,38.6506,38.6506,38.4057,38.4253,210094.0
2022-03-30 13:30:00,39.24,39.47,39.22,39.39,389028.0,38.4253,38.6506,38.4057,38.5722,389028.0
2022-03-30 14:00:00,39.39,39.53,39.37,39.39,466652.0,38.5722,38.7093,38.5526,38.5722,466652.0
2022-03-30 14:30:00,39.39,39.43,39.26,39.27,339264.0,38.5722,38.6114,38.4449,38.4547,339264.0
2022-03-30 15:00:00,39.27,39.31,39.12,39.21,497848.0,38.4547,38.4939,38.3078,38.396,497848.0
2022-03-30 15:30:00,39.21,39.4,39.2,39.33,1113945.0,38.396,38.582,38.3862,38.5135,1113945.0
2022-03-31 09:30:00,39.4,40.1,39.24,39.8,1156896.0,38.582,39.2675,38.4253,38.9737,1156896.0
2022-03-31 10:00:00,39.8,39.83,39.64,39.79,878966.0,38.9737,39.0031,38.817,38.9639,878966.0
2022-03-31 10:30:00,39.8,39.88,39.67,39.77,669428.0,38.9737,39.052,38.8464,38.9443,669428.0
2022-03-31 11:00:00,39.76,39.84,39.6,39.69,463086.0,38.9345,39.0129,38.7779,38.866,463086.0
2022-03-31 11:30:00,39.68,39.77,39.56,39.75,355732.0,38.8562,38.9443,38.7387,38.9247,355732.0
2022-03-31 12:00:00,39.75,39.8,39.62,39.7,347992.0,38.9247,38.9737,38.7974,38.8758,347992.0
2022-03-31 12:30:00,39.7,39.71,39.54,39.55,271434.0,38.8758,38.8856,38.7191,38.7289,271434.0
2022-03-31 13:00:00,39.56,39.69,39.48,39.69,407969.0,38.7387,38.866,38.6603,38.866,407969.0
2022-03-31 13:30:00,39.68,39.78,39.64,39.75,321059.0,38.8562,38.9541,38.817,38.9247,321059.0
2022-03-31 14:00:00,39.75,39.78,39.66,39.77,407583.0,38.9247,38.9541,38.8366,38.9443,407583.0
2022-03-31 14:30:00,39.77,39.88,39.75,39.88,395274.0,38.9443,39.052,38.9247,39.052,395274.0
2022-03-31 15:00:00,39.88,39.92,39.74,39.81,414331.0,39.052,39.0912,38.915,38.9835,414331.0
2022-03-31 15:30:00,39.81,39.85,39.56,39.56,1543520.0,38.9835,39.0227,38.7387,38.7387,1543520.0
2022-04-01 09:30:00,39.67,39.9,39.5,39.76,1026678.0,38.8464,39.0716,38.6799,38.9345,1026678.0
2022-04-01 10:00:00,39.76,39.82,39.26,39.33,564471.0,38.9345,38.9933,38.4449,38.5135,564471.0
2022-04-01 10:30:00,39.33,39.43,39.11,39.13,517464.0,38.5135,38.6114,38.298,38.3176,517464.0
2022-04-01 11:00:00,39.13,39.39,39.12,39.26,504963.0,38.3176,38.5722,38.3078,38.4449,504963.0
2022-04-01 11:30:00,39.27,39.3,39.04,39.16,399251.0,38.4547,38.4841,38.2295,38.347,399251.0
2022-04-01 12:00:00,39.16,39.24,39.01,39.23,366045.0,38.347,38.4253,38.2001,38.4155,366045.0
2022-04-01 12:30:00,39.22,39.3,39.1,39.28,315207.0,38.4057,38.4841,38.2882,38.4645,315207.0
2022-04-01 13:00:00,39.28,39.3,39.07,39.15,261367.0,38.4645,38.4841,38.2589,38.3372,261367.0
2022-04-01 13:30:00,39.15,39.29,39.1,39.21,275698.0,38.3372,38.4743,38.2882,38.396,275698.0
2022-04-01 14:00:00,39.21,39.35,39.19,39.34,367235.0,38.396,38.533,38.3764,38.5233,367235.0
2022-04-01 14:30:00,39.34,39.41,39.28,39.35,340009.0,38.5233,38.5918,38.4645,38.533,340009.0
2022-04-01 15:00:00,39.34,39.48,39.17,39.22,532553.0,38.5233,38.6603,38.3568,38.4057,532553.0
2022-04-01 15:30:00,39.23,39.4,39.13,39.31,1227575.0,38.4155,38.582,38.3176,38.4939,1227575.0
2022-04-04 09:30:00,39.22,39.36,38.71,39.05,1494495.0,38.4057,38.5428,37.9063,38.2393,1494495.0
2022-04-04 10:00:00,39.05,39.09,38.8,39.06,594146.0,38.2393,38.2784,37.9945,38.2491,594146.0
2022-04-04 10:30:00,39.06,39.06,38.74,38.93,636776.0,38.2491,38.2491,37.9357,38.1218,636776.0
2022-04-04 11:00:00,38.93,39.21,38.9,39.21,455383.0,38.1218,38.396,38.0924,38.396,455383.0
2022-04-04 11:30:00,39.21,39.3,39.11,39.18,339469.0,38.396,38.4841,38.298,38.3666,339469.0
2022-04-04 12:00:00,39.17,39.43,39.16,39.37,278907.0,38.3568,38.6114,38.347,38.5526,278907.0
2022-04-04 12:30:00,39.37,39.49,39.34,39.36,346988.0,38.5526,38.6701,38.5233,38.5428,346988.0
2022-04-04 13:00:00,39.36,39.52,39.35,39.46,434605.0,38.5428,38.6995,38.533,38.6408,434605.0
2022-04-04 13:30:00,39.45,39.54,39.37,39.51,281999.0,38.631,38.7191,38.5526,38.6897,281999.0
2022-04-04 14:00:00,39.51,39.57,39.4,39.57,266798.0,38.6897,38.7485,38.582,38.7485,266798.0
2022-04-04 14:30:00,39.56,39.6,39.49,39.55,346304.0,38.7387,38.7779,38.6701,38.7289,346304.0
2022-04-04 15:00:00,39.54,39.62,39.48,39.53,337658.0,38.7191,38.7974,38.6603,38.7093,337658.0
2022-04-04 15:30:00,39.54,39.59,39.36,39.4,1018967.0,38.7191,38.7681,38.5428,38.582,1018967.0
2022-04-05 09:30:00,39.51,39.87,39.24,39.48,1500173.0,38.6897,39.0423,38.4253,38.6603,1500173.0
2022-04-05 10:00:00,39.47,39.6,38.93,39.16,1057344.0,38.6506,38.7779,38.1218,38.347,1057344.0
2022-04-05 10:30:00,39.16,39.18,38.75,38.82,554758.0,38.347,38.3666,37.9455,38.0141,554758.0
2022-04-05 11:00:00,38.83,38.84,38.56,38.78,691682.0,38.0238,38.0336,37.7594,37.9749,691682.0
2022-04-05 11:30:00,38.78,39.05,38.77,39.05,491681.0,37.9749,38.2393,37.9651,38.2393,491681.0
2022-04-05 12:00:00,39.04,39.15,38.82,39.02,414214.0,38.2295,38.3372,38.0141,38.2099,414214.0
2022-04-05 12:30:00,39.03,39.07,38.91,39.05,306093.0,38.2197,38.2589,38.1022,38.2393,306093.0
2022-04-05 13:00:00,39.05,39.28,39.02,39.19,388360.0,38.2393,38.4645,38.2099,38.3764,388360.0
2022-04-05 13:30:00,39.18,39.22,38.96,39.01,353493.0,38.3666,38.4057,38.1511,38.2001,353493.0
2022-04-05 14:00:00,39.0,39.08,38.87,38.89,350989.0,38.1903,38.2687,38.063,38.0826,350989.0
2022-04-05 14:30:00,38.89,39.01,38.83,38.86,486240.0,38.0826,38.2001,38.0238,38.0532,486240.0
2022-04-05 15:00:00,38.87,38.93,38.81,38.81,476256.0,38.063,38.1218,38.0043,38.0043,476256.0
2022-04-05 15:30:00,38.82,39.1,38.7,39.04,3033570.0,38.0141,38.2882,37.8965,38.2295,3033570.0
2022-04-06 09:30:00,38.01,38.02,37.07,37.08,2323858.0,37.2209,37.2307,36.3004,36.3102,2323858.0
2022-04-06 10:00:00,37.08,37.38,36.71,37.33,1277922.0,36.3102,36.6039,35.9479,36.555,1277922.0
2022-04-06 10:30:00,37.34,38.05,37.33,37.69,1360849.0,36.5648,37.26,36.555,36.9075,1360849.0
2022-04-06 11:00:00,37.69,37.94,37.68,37.82,800366.0,36.9075,37.1523,36.8977,37.0348,800366.0
2022-04-06 11:30:00,37.82,37.84,37.58,37.66,751563.0,37.0348,37.0544,36.7998,36.8781,751563.0
2022-04-06 12:00:00,37.65,37.76,37.47,37.58,556295.0,36.8683,36.9761,36.6921,36.7998,556295.0
2022-04-06 12:30:00,37.58,37.66,37.43,37.63,823990.0,36.7998,36.8781,36.6529,36.8488,823990.0
2022-04-06 13:00:00,37.63,37.88,37.58,37.82,474828.0,36.8488,37.0936,36.7998,37.0348,474828.0
2022-04-06 13:30:00,37.83,38.06,37.72,37.83,539684.0,37.0446,37.2698,36.9369,37.0446,539684.0
2022-04-06 14:00:00,37.82,38.03,37.62,37.64,743416.0,37.0348,37.2405,36.839,36.8586,743416.0
2022-04-06 14:30:00,37.64,38.01,37.61,37.97,708101.0,36.8586,37.2209,36.8292,37.1817,708101.0
2022-04-06 15:00:00,37.98,38.04,37.65,37.67,1071970.0,37.1915,37.2502,36.8683,36.8879,1071970.0
2022-04-06 15:30:00,37.68,37.83,37.58,37.59,1495955.0,36.8977,37.0446,36.7998,36.8096,1495955.0
2022-04-07 09:30:00,37.37,37.5,36.8,36.88,1314594.0,36.5942,36.7215,36.036,36.1143,1314594.0
2022-04-07 10:00:00,36.89,36.89,36.28,36.39,1093736.0,36.1241,36.1241,35.5268,35.6345,1093736.0
2022-04-07 10:30:00,36.38,36.66,36.36,36.59,680814.0,35.6247,35.8989,35.6051,35.8303,680814.0
2022-04-07 11:00:00,36.6,36.74,36.51,36.56,516449.0,35.8401,35.9772,35.752,35.801,516449.0
2022-04-07 11:30:00,36.56,36.59,36.37,36.44,400079.0,35.801,35.8303,35.6149,35.6835,400079.0
2022-04-07 12:00:00,36.44,36.6,36.34,36.46,379275.0,35.6835,35.8401,35.5855,35.703,379275.0
2022-04-07 12:30:00,36.45,36.5,36.17,36.35,390988.0,35.6933,35.7422,35.4191,35.5953,390988.0
2022-04-07 13:00:00,36.34,36.63,36.32,36.58,445539.0,35.5855,35.8695,35.566,35.8206,445539.0
2022-04-07 13:30:00,36.58,36.65,36.35,36.59,544560.0,35.8206,35.8891,35.5953,35.8303,544560.0
2022-04-07 14:00:00,36.59,36.78,36.58,36.73,527875.0,35.8303,36.0164,35.8206,35.9674,527875.0
2022-04-07 14:30:00,36.72,37.07,36.7,37.02,528898.0,35.9577,36.3004,35.9381,36.2514,528898.0
2022-04-07 15:00:00,36.98,37.24,36.98,37.05,803209.0,36.2123,36.4669,36.2123,36.2808,803209.0
2022-04-07 15:30:00,37.06,37.28,37.03,37.14,1452390.0,36.2906,36.506,36.2612,36.3689,1452390.0
2022-04-08 09:30:00,36.98,37.25,36.6,36.64,869420.0,36.2123,36.4766,35.8401,35.8793,869420.0
2022-04-08 10:00:00,36.64,36.94,36.5,36.94,652857.0,35.8793,36.1731,35.7422,36.1731,652857.0
2022-04-08 10:30:00,36.94,37.23,36.87,37.13,632842.0,36.1731,36.4571,36.1045,36.3591,632842.0
2022-04-08 11:00:00,37.13,37.34,37.03,37.08,570743.0,36.3591,36.5648,36.2612,36.3102,570743.0
2022-04-08 11:30:00,37.07,37.17,37.0,37.04,381856.0,36.3004,36.3983,36.2318,36.271,381856.0
2022-04-08 12:00:00,37.03,37.22,36.98,37.16,390609.0,36.2612,36.4473,36.2123,36.3885,390609.0
2022-04-08 12:30:00,37.17,37.33,37.11,37.2,309007.0,36.3983,36.555,36.3396,36.4277,309007.0
2022-04-08 13:00:00,37.19,37.2,36.96,36.96,311272.0,36.4179,36.4277,36.1927,36.1927,311272.0
2022-04-08 13:30:00,36.96,37.0,36.92,36.97,263903.0,36.1927,36.2318,36.1535,36.2025,263903.0
2022-04-08 14:00:00,36.96,37.04,36.81,36.84,331189.0,36.1927,36.271,36.0458,36.0752,331189.0
2022-04-08 14:30:00,36.85,36.95,36.77,36.88,361772.0,36.085,36.1829,36.0066,36.1143,361772.0
2022-04-08 15:00:00,36.88,36.96,36.85,36.92,314854.0,36.1143,36.1927,36.085,36.1535,314854.0
2022-04-08 15:30:00,36.92,36.94,36.67,36.77,1233761.0,36.1535,36.1731,35.9087,36.0066,1233761.0
2022-04-11 09:30:00,36.7,38.37,36.53,38.31,2208882.0,35.9381,37.5734,35.7716,37.5146,2208882.0
2022-04-11 10:00:00,38.28,38.43,38.03,38.17,1310531.0,37.4853,37.6321,37.2405,37.3775,1310531.0
2022-04-11 10:30:00,38.19,38.35,38.11,38.32,640529.0,37.3971,37.5538,37.3188,37.5244,640529.0
2022-04-11 11:00:00,38.32,38.33,37.9,38.09,658080.0,37.5244,37.5342,37.1132,37.2992,658080.0
2022-04-11 11:30:00,38.08,38.35,38.06,38.33,678031.0,37.2894,37.5538,37.2698,37.5342,678031.0
2022-04-11 12:00:00,38.33,38.41,38.24,38.32,483844.0,37.5342,37.6126,37.4461,37.5244,483844.0
2022-04-11 12:30:00,38.32,38.37,38.12,38.2,548043.0,37.5244,37.5734,37.3286,37.4069,548043.0
2022-04-11 13:00:00,38.19,38.37,38.19,38.31,423180.0,37.3971,37.5734,37.3971,37.5146,423180.0
2022-04-11 13:30:00,38.32,38.44,38.23,38.36,463432.0,37.5244,37.6419,37.4363,37.5636,463432.0
2022-04-11 14:00:00,38.35,38.39,38.16,38.31,436939.0,37.5538,37.593,37.3678,37.5146,436939.0
2022-04-11 14:30:00,38.3,38.55,38.25,38.53,528993.0,37.5048,37.7497,37.4559,37.7301,528993.0
2022-04-11 15:00:00,38.54,38.56,38.42,38.48,689358.0,37.7399,37.7594,37.6224,37.6811,689358.0
2022-04-11 15:30:00,38.48,38.52,38.14,38.24,2052850.0,37.6811,37.7203,37.3482,37.4461,2052850.0
2022-04-12 09:30:00,38.36,38.69,37.77,38.67,1532233.0,37.5636,37.8868,36.9859,37.8672,1532233.0
2022-04-12 10:00:00,38.66,38.95,38.49,38.75,889056.0,37.8574,38.1414,37.6909,37.9455,889056.0
2022-04-12 10:30:00,38.76,38.84,38.47,38.56,805442.0,37.9553,38.0336,37.6713,37.7594,805442.0
2022-04-12 11:00:00,38.56,38.75,38.54,38.66,913022.0,37.7594,37.9455,37.7399,37.8574,913022.0
2022-04-12 11:30:00,38.65,38.75,38.57,38.65,485969.0,37.8476,37.9455,37.7692,37.8476,485969.0
2022-04-12 12:00:00,38.65,38.69,38.4,38.44,463245.0,37.8476,37.8868,37.6028,37.6419,463245.0
2022-04-12 12:30:00,38.44,38.6,38.39,38.55,432784.0,37.6419,37.7986,37.593,37.7497,432784.0
2022-04-12 13:00:00,38.54,38.71,38.46,38.52,626028.0,37.7399,37.9063,37.6615,37.7203,626028.0
2022-04-12 13:30:00,38.53,38.6,38.23,38.31,594931.0,37.7301,37.7986,37.4363,37.5146,594931.0
2022-04-12 14:00:00,38.32,38.37,38.22,38.28,656679.0,37.5244,37.5734,37.4265,37.4853,656679.0
2022-04-12 14:30:00,38.29,38.58,38.24,38.51,639465.0,37.4951,37.779,37.4461,37.7105,639465.0
2022-04-12 15:00:00,38.5,38.55,38.25,38.3,1294124.0,37.7007,37.7497,37.4559,37.5048,1294124.0
2022-04-12 15:30:00,38.3,38.67,38.26,38.6,2849722.0,37.5048,37.8672,37.4657,37.7986,2849722.0
2022-04-13 09:30:00,40.21,40.64,39.81,40.31,5966213.0,39.3752,39.7963,38.9835,39.4731,5966213.0
2022-04-13 10:00:00,40.3,40.92,40.05,40.28,4030138.0,39.4633,40.0705,39.2185,39.4437,4030138.0
2022-04-13 10:30:00,40.29,40.39,40.01,40.34,2140719.0,39.4535,39.5515,39.1793,39.5025,2140719.0
2022-04-13 11:00:00,40.35,40.44,40.15,40.32,1458452.0,39.5123,39.6004,39.3164,39.4829,1458452.0
2022-04-13 11:30:00,40.32,40.5,40.16,40.27,1243942.0,39.4829,39.6592,39.3262,39.4339,1243942.0
2022-04-13 12:00:00,40.27,40.38,40.21,40.38,704913.0,39.4339,39.5417,39.3752,39.5417,704913.0
2022-04-13 12:30:00,40.37,41.0,40.37,40.96,3631993.0,39.5319,40.1488,39.5319,40.1096,3631993.0
2022-04-13 13:00:00,40.96,41.1,40.85,41.04,1506053.0,40.1096,40.2467,40.0019,40.188,1506053.0
2022-04-13 13:30:00,41.05,41.06,40.76,40.89,1112181.0,40.1978,40.2075,39.9138,40.0411,1112181.0
2022-04-13 14:00:00,40.89,41.01,40.84,40.9,806953.0,40.0411,40.1586,39.9921,40.0509,806953.0
2022-04-13 14:30:00,40.9,41.1,40.88,41.05,891309.0,40.0509,40.2467,40.0313,40.1978,891309.0
2022-04-13 15:00:00,41.05,41.09,40.9,40.96,1067457.0,40.1978,40.2369,40.0509,40.1096,1067457.0
2022-04-13 15:30:00,40.96,41.1,40.86,41.03,2884023.0,40.1096,40.2467,40.0117,40.1782,2884023.0
2022-04-14 09:30:00,41.97,42.69,41.82,42.68,5481599.0,41.0987,41.8037,40.9518,41.7939,5481599.0
2022-04-14 10:00:00,42.69,42.87,42.07,42.24,2852183.0,41.8037,41.98,41.1966,41.363,2852183.0
2022-04-14 10:30:00,42.23,42.41,41.8,42.02,1725194.0,41.3533,41.5295,40.9322,41.1476,1725194.0
2022-04-14 11:00:00,42.02,42.1,41.89,42.01,1004349.0,41.1476,41.226,41.0203,41.1378,1004349.0
2022-04-14 11:30:00,42.01,42.24,41.84,41.9,1144972.0,41.1378,41.363,40.9714,41.0301,1144972.0
2022-04-14 12:00:00,41.89,42.02,41.74,41.78,778529.0,41.0203,41.1476,40.8734,40.9126,778529.0
2022-04-14 12:30:00,41.79,41.98,41.74,41.98,761860.0,40.9224,41.1084,40.8734,41.1084,761860.0
2022-04-14 13:00:00,41.98,42.16,41.94,41.96,865075.0,41.1084,41.2847,41.0693,41.0889,865075.0
2022-04-14 13:30:00,41.96,42.32,41.93,42.23,949887.0,41.0889,41.4414,41.0595,41.3533,949887.0
2022-04-14 14:00:00,42.22,42.32,42.03,42.14,849335.0,41.3435,41.4414,41.1574,41.2651,849335.0
2022-04-14 14:30:00,42.13,42.22,41.99,42.04,859713.0,41.2553,41.3435,41.1182,41.1672,859713.0
2022-04-14 15:00:00,42.04,42.16,41.92,42.16,1056468.0,41.1672,41.2847,41.0497,41.2847,1056468.0
2022-04-14 15:30:00,42.16,42.38,42.13,42.36,4073418.0,41.2847,41.5001,41.2553,41.4806,4073418.0
2022-04-18 09:30:00,42.08,43.07,41.85,42.42,3071724.0,41.2064,42.1758,40.9811,41.5393,3071724.0
2022-04-18 10:00:00,42.42,42.9,42.22,42.62,1738165.0,41.5393,42.0093,41.3435,41.7352,1738165.0
2022-04-18 10:30:00,42.62,42.99,42.6,42.83,1116873.0,41.7352,42.0975,41.7156,41.9408,1116873.0
2022-04-18 11:00:00,42.83,42.99,42.54,42.6,751714.0,41.9408,42.0975,41.6568,41.7156,751714.0
2022-04-18 11:30:00,42.6,42.72,42.29,42.32,1217157.0,41.7156,41.8331,41.412,41.4414,1217157.0
2022-04-18 12:00:00,42.32,42.32,42.09,42.26,754233.0,41.4414,41.4414,41.2162,41.3826,754233.0
2022-04-18 12:30:00,42.26,42.38,42.12,42.33,679628.0,41.3826,41.5001,41.2455,41.4512,679628.0
2022-04-18 13:00:00,42.33,42.42,42.27,42.37,502301.0,41.4512,41.5393,41.3924,41.4903,502301.0
2022-04-18 13:30:00,42.37,42.6,42.34,42.37,617635.0,41.4903,41.7156,41.461,41.4903,617635.0
2022-04-18 14:00:00,42.37,42.43,42.23,42.33,513051.0,41.4903,41.5491,41.3533,41.4512,513051.0
2022-04-18 14:30:00,42.33,42.4,42.13,42.16,530196.0,41.4512,41.5197,41.2553,41.2847,530196.0
2022-04-18 15:00:00,42.17,42.29,42.05,42.06,603050.0,41.2945,41.412,41.177,41.1868,603050.0
2022-04-18 15:30:00,42.06,42.16,41.97,42.15,1822885.0,41.1868,41.2847,41.0987,41.2749,1822885.0
2022-04-19 09:30:00,42.81,43.29,42.72,43.09,2862531.0,41.9212,42.3912,41.8331,42.1954,2862531.0
2022-04-19 10:00:00,43.09,43.4,43.06,43.33,1338774.0,42.1954,42.499,42.166,42.4304,1338774.0
2022-04-19 10:30:00,43.32,43.62,43.29,43.55,1178516.0,42.4206,42.7144,42.3912,42.6459,1178516.0
2022-04-19 11:00:00,43.55,43.77,43.42,43.72,919395.0,42.6459,42.8613,42.5186,42.8123,919395.0
2022-04-19 11:30:00,43.72,43.74,43.43,43.45,692048.0,42.8123,42.8319,42.5283,42.5479,692048.0
2022-04-19 12:00:00,43.44,43.55,43.32,43.45,655539.0,42.5381,42.6459,42.4206,42.5479,655539.0
2022-04-19 12:30:00,43.45,43.51,43.37,43.47,620866.0,42.5479,42.6067,42.4696,42.5675,620866.0
2022-04-19 13:00:00,43.47,43.64,43.37,43.37,663599.0,42.5675,42.734,42.4696,42.4696,663599.0
2022-04-19 13:30:00,43.37,43.58,43.36,43.44,694801.0,42.4696,42.6752,42.4598,42.5381,694801.0
2022-04-19 14:00:00,43.44,43.45,43.16,43.2,683270.0,42.5381,42.5479,42.2639,42.3031,683270.0
2022-04-19 14:30:00,43.19,43.33,43.11,43.29,598738.0,42.2933,42.4304,42.215,42.3912,598738.0
2022-04-19 15:00:00,43.29,43.41,43.23,43.32,709355.0,42.3912,42.5088,42.3325,42.4206,709355.0
2022-04-19 15:30:00,43.32,43.36,42.99,43.05,2044684.0,42.4206,42.4598,42.0975,42.1562,2044684.0
2022-04-20 09:30:00,43.28,44.24,43.19,43.72,3356046.0,42.3815,43.3215,42.2933,42.8123,3356046.0
2022-04-20 10:00:00,43.7,44.11,43.59,44.08,1852595.0,42.7927,43.1942,42.685,43.1648,1852595.0
2022-04-20 10:30:00,44.09,44.24,43.9,43.91,1132011.0,43.1746,43.3215,42.9886,42.9984,1132011.0
2022-04-20 11:00:00,43.91,43.97,43.75,43.86,567494.0,42.9984,43.0571,42.8417,42.9494,567494.0
2022-04-20 11:30:00,43.86,44.03,43.83,43.9,530067.0,42.9494,43.1159,42.92,42.9886,530067.0
2022-04-20 12:00:00,43.91,44.08,43.87,43.88,512096.0,42.9984,43.1648,42.9592,42.969,512096.0
2022-04-20 12:30:00,43.88,44.07,43.86,44.02,502514.0,42.969,43.1551,42.9494,43.1061,502514.0
2022-04-20 13:00:00,44.03,44.17,44.0,44.02,551666.0,43.1159,43.253,43.0865,43.1061,551666.0
2022-04-20 13:30:00,44.02,44.1,43.84,43.93,424707.0,43.1061,43.1844,42.9298,43.018,424707.0
2022-04-20 14:00:00,43.93,43.96,43.6,43.69,672194.0,43.018,43.0473,42.6948,42.7829,672194.0
2022-04-20 14:30:00,43.69,43.73,43.54,43.65,653837.0,42.7829,42.8221,42.6361,42.7438,653837.0
2022-04-20 15:00:00,43.65,43.82,43.6,43.71,676822.0,42.7438,42.9102,42.6948,42.8025,676822.0
2022-04-20 15:30:00,43.71,43.81,43.46,43.54,1908379.0,42.8025,42.9005,42.5577,42.6361,1908379.0
2022-04-21 09:30:00,44.81,45.63,44.54,45.43,6425959.0,43.8797,44.6827,43.6153,44.4868,6425959.0
2022-04-21 10:00:00,45.43,45.98,45.17,45.55,3645756.0,44.4868,45.0254,44.2322,44.6043,3645756.0
2022-04-21 10:30:00,45.54,45.95,45.53,45.78,2007559.0,44.5945,44.996,44.5847,44.8296,2007559.0
2022-04-21 11:00:00,45.78,46.15,45.61,46.14,1834960.0,44.8296,45.1919,44.6631,45.1821,1834960.0
2022-04-21 11:30:00,46.13,46.27,45.99,46.0,2168012.0,45.1723,45.3094,45.0352,45.045,2168012.0
2022-04-21 12:00:00,46.01,46.03,45.33,45.33,1322836.0,45.0548,45.0744,44.3889,44.3889,1322836.0
2022-04-21 12:30:00,45.33,45.5,45.12,45.32,1174691.0,44.3889,44.5554,44.1833,44.3791,1174691.0
2022-04-21 13:00:00,45.32,45.36,45.01,45.34,1161428.0,44.3791,44.4183,44.0755,44.3987,1161428.0
2022-04-21 13:30:00,45.34,45.56,45.22,45.38,825563.0,44.3987,44.6141,44.2812,44.4379,825563.0
2022-04-21 14:00:00,45.37,45.38,45.06,45.13,789176.0,44.4281,44.4379,44.1245,44.193,789176.0
2022-04-21 14:30:00,45.12,45.33,44.74,44.82,1299802.0,44.1833,44.3889,43.8111,43.8895,1299802.0
2022-04-21 15:00:00,44.82,45.0,44.54,44.98,1353482.0,43.8895,44.0657,43.6153,44.0462,1353482.0
2022-04-21 15:30:00,44.97,45.0,44.64,44.73,2303785.0,44.0364,44.0657,43.7132,43.8014,2303785.0
2022-04-22 09:30:00,45.01,45.35,44.6,44.68,2123964.0,44.0755,44.4085,43.6741,43.7524,2123964.0
2022-04-22 10:00:00,44.68,44.8,44.28,44.34,1271073.0,43.7524,43.8699,43.3607,43.4195,1271073.0
2022-04-22 10:30:00,44.34,44.49,44.03,44.05,1152159.0,43.4195,43.5663,43.1159,43.1355,1152159.0
2022-04-22 11:00:00,44.04,44.53,44.04,44.35,931718.0,43.1257,43.6055,43.1257,43.4292,931718.0
2022-04-22 11:30:00,44.35,44.46,44.07,44.15,693183.0,43.4292,43.537,43.1551,43.2334,693183.0
2022-04-22 12:00:00,44.15,44.31,44.06,44.3,475758.0,43.2334,43.3901,43.1453,43.3803,475758.0
2022-04-22 12:30:00,44.31,44.47,44.07,44.09,564707.0,43.3901,43.5468,43.1551,43.1746,564707.0
2022-04-22 13:00:00,44.09,44.1,43.81,43.92,614165.0,43.1746,43.1844,42.9005,43.0082,614165.0
2022-04-22 13:30:00,43.91,43.97,43.62,43.64,679300.0,42.9984,43.0571,42.7144,42.734,679300.0
2022-04-22 14:00:00,43.63,43.9,43.55,43.75,653278.0,42.7242,42.9886,42.6459,42.8417,653278.0
2022-04-22 14:30:00,43.76,43.82,43.63,43.7,554541.0,42.8515,42.9102,42.7242,42.7927,554541.0
2022-04-22 15:00:00,43.7,43.94,43.61,43.9,646476.0,42.7927,43.0278,42.7046,42.9886,646476.0
2022-04-22 15:30:00,43.9,44.07,43.65,43.7,1593848.0,42.9886,43.1551,42.7438,42.7927,1593848.0
2022-04-25 09:30:00,43.4,43.48,42.23,42.33,2589529.0,42.499,42.5773,41.3533,41.4512,2589529.0
2022-04-25 10:00:00,42.33,43.07,42.27,43.0,1049688.0,41.4512,42.1758,41.3924,42.1073,1049688.0
2022-04-25 10:30:00,43.01,43.2,42.76,42.81,863306.0,42.1171,42.3031,41.8723,41.9212,863306.0
2022-04-25 11:00:00,42.8,43.15,42.75,43.12,553692.0,41.9114,42.2542,41.8625,42.2248,553692.0
2022-04-25 11:30:00,43.12,43.15,42.9,43.08,539291.0,42.2248,42.2542,42.0093,42.1856,539291.0
2022-04-25 12:00:00,43.07,43.37,42.97,43.28,483207.0,42.1758,42.4696,42.0779,42.3815,483207.0
2022-04-25 12:30:00,43.28,43.37,43.19,43.24,476088.0,42.3815,42.4696,42.2933,42.3423,476088.0
2022-04-25 13:00:00,43.25,43.47,43.1,43.31,472434.0,42.3521,42.5675,42.2052,42.4108,472434.0
2022-04-25 13:30:00,43.33,43.39,43.22,43.25,370987.0,42.4304,42.4892,42.3227,42.3521,370987.0
2022-04-25 14:00:00,43.26,43.55,43.15,43.49,558753.0,42.3619,42.6459,42.2542,42.5871,558753.0
2022-04-25 14:30:00,43.49,43.51,43.17,43.17,631281.0,42.5871,42.6067,42.2737,42.2737,631281.0
2022-04-25 15:00:00,43.17,43.25,42.99,43.22,684553.0,42.2737,42.3521,42.0975,42.3227,684553.0
2022-04-25 15:30:00,43.23,43.44,43.11,43.28,1959665.0,42.3325,42.5381,42.215,42.3815,1959665.0
2022-04-26 09:30:00,42.83,43.0,42.44,42.94,1396802.0,41.9408,42.1073,41.5589,42.0485,1396802.0
2022-04-26 10:00:00,42.94,43.05,42.47,42.66,839983.0,42.0485,42.1562,41.5883,41.7743,839983.0
2022-04-26 10:30:00,42.66,42.76,42.03,42.2,1224743.0,41.7743,41.8723,41.1574,41.3239,1224743.0
2022-04-26 11:00:00,42.19,42.2,41.72,41.93,921458.0,41.3141,41.3239,40.8538,41.0595,921458.0
2022-04-26 11:30:00,41.93,41.98,41.57,41.6,1011120.0,41.0595,41.1084,40.707,40.7363,1011120.0
2022-04-26 12:00:00,41.6,42.06,41.55,42.03,693659.0,40.7363,41.1868,40.6874,41.1574,693659.0
2022-04-26 12:30:00,42.03,42.45,41.98,42.42,768675.0,41.1574,41.5687,41.1084,41.5393,768675.0
2022-04-26 13:00:00,42.43,42.43,42.1,42.11,638741.0,41.5491,41.5491,41.226,41.2357,638741.0
2022-04-26 13:30:00,42.11,42.3,42.01,42.25,562862.0,41.2357,41.4218,41.1378,41.3728,562862.0
2022-04-26 14:00:00,42.25,42.57,42.2,42.47,612854.0,41.3728,41.6862,41.3239,41.5883,612854.0
2022-04-26 14:30:00,42.45,42.61,42.26,42.37,473438.0,41.5687,41.7254,41.3826,41.4903,473438.0
2022-04-26 15:00:00,42.36,42.38,42.05,42.06,581351.0,41.4806,41.5001,41.177,41.1868,581351.0
2022-04-26 15:30:00,42.05,42.1,41.83,41.88,1962749.0,41.177,41.226,40.9616,41.0105,1962749.0
2022-04-27 09:30:00,42.18,42.83,41.81,42.53,1567933.0,41.3043,41.9408,40.942,41.647,1567933.0
2022-04-27 10:00:00,42.5,42.54,41.97,41.98,805179.0,41.6177,41.6568,41.0987,41.1084,805179.0
2022-04-27 10:30:00,41.98,42.37,41.76,42.29,758211.0,41.1084,41.4903,40.893,41.412,758211.0
2022-04-27 11:00:00,42.29,42.66,42.28,42.57,716470.0,41.412,41.7743,41.4022,41.6862,716470.0
2022-04-27 11:30:00,42.58,42.92,42.58,42.9,979174.0,41.696,42.0289,41.696,42.0093,979174.0
2022-04-27 12:00:00,42.9,43.35,42.79,43.33,1230403.0,42.0093,42.45,41.9016,42.4304,1230403.0
2022-04-27 12:30:00,43.33,43.44,43.08,43.12,742077.0,42.4304,42.5381,42.1856,42.2248,742077.0
2022-04-27 13:00:00,43.12,43.29,42.83,43.06,600818.0,42.2248,42.3912,41.9408,42.166,600818.0
2022-04-27 13:30:00,43.06,43.13,42.87,43.08,439157.0,42.166,42.2346,41.98,42.1856,439157.0
2022-04-27 14:00:00,43.08,43.34,43.05,43.25,445536.0,42.1856,42.4402,42.1562,42.3521,445536.0
2022-04-27 14:30:00,43.24,43.38,43.07,43.14,552508.0,42.3423,42.4794,42.1758,42.2444,552508.0
2022-04-27 15:00:00,43.11,43.21,42.99,43.16,505821.0,42.215,42.3129,42.0975,42.2639,505821.0
2022-04-27 15:30:00,43.16,43.26,43.0,43.11,1423977.0,42.2639,42.3619,42.1073,42.215,1423977.0
2022-04-28 09:30:00,43.51,43.96,43.19,43.46,1388319.0,42.6067,43.0473,42.2933,42.5577,1388319.0
2022-04-28 10:00:00,43.46,43.46,43.0,43.02,808551.0,42.5577,42.5577,42.1073,42.1269,808551.0
2022-04-28 10:30:00,43.02,43.24,42.89,43.09,567733.0,42.1269,42.3423,41.9996,42.1954,567733.0
2022-04-28 11:00:00,43.1,43.3,43.07,43.13,575667.0,42.2052,42.401,42.1758,42.2346,575667.0
2022-04-28 11:30:00,43.14,43.24,43.04,43.19,357522.0,42.2444,42.3423,42.1464,42.2933,357522.0
2022-04-28 12:00:00,43.2,43.39,43.06,43.38,411554.0,42.3031,42.4892,42.166,42.4794,411554.0
2022-04-28 12:30:00,43.39,43.8,43.38,43.71,616159.0,42.4892,42.8907,42.4794,42.8025,616159.0
2022-04-28 13:00:00,43.71,43.91,43.68,43.86,619493.0,42.8025,42.9984,42.7732,42.9494,619493.0
2022-04-28 13:30:00,43.86,43.98,43.72,43.87,580362.0,42.9494,43.0669,42.8123,42.9592,580362.0
2022-04-28 14:00:00,43.88,44.13,43.86,44.08,529267.0,42.969,43.2138,42.9494,43.1648,529267.0
2022-04-28 14:30:00,44.08,44.26,44.0,44.22,465639.0,43.1648,43.3411,43.0865,43.3019,465639.0
2022-04-28 15:00:00,44.21,44.42,44.13,44.21,763500.0,43.2921,43.4978,43.2138,43.2921,763500.0
2022-04-28 15:30:00,44.22,44.36,44.16,44.35,1885033.0,43.3019,43.439,43.2432,43.4292,1885033.0
2022-04-29 09:30:00,44.17,44.75,43.95,44.54,1294169.0,43.253,43.8209,43.0375,43.6153,1294169.0
2022-04-29 10:00:00,44.54,44.62,44.12,44.14,622968.0,43.6153,43.6936,43.204,43.2236,622968.0
2022-04-29 10:30:00,44.14,44.26,43.96,44.14,617314.0,43.2236,43.3411,43.0473,43.2236,617314.0
2022-04-29 11:00:00,44.13,44.27,44.01,44.22,598012.0,43.2138,43.3509,43.0963,43.3019,598012.0
2022-04-29 11:30:00,44.21,44.42,44.19,44.25,427227.0,43.2921,43.4978,43.2726,43.3313,427227.0
2022-04-29 12:00:00,44.23,44.23,43.85,43.88,445002.0,43.3117,43.3117,42.9396,42.969,445002.0
2022-04-29 12:30:00,43.87,43.9,43.66,43.69,417699.0,42.9592,42.9886,42.7536,42.7829,417699.0
2022-04-29 13:00:00,43.69,43.81,43.57,43.72,329222.0,42.7829,42.9005,42.6654,42.8123,329222.0
2022-04-29 13:30:00,43.72,43.85,43.64,43.72,313487.0,42.8123,42.9396,42.734,42.8123,313487.0
2022-04-29 14:00:00,43.72,43.82,43.63,43.76,452278.0,42.8123,42.9102,42.7242,42.8515,452278.0
2022-04-29 14:30:00,43.75,43.85,43.48,43.61,473893.0,42.8417,42.9396,42.5773,42.7046,473893.0
2022-04-29 15:00:00,43.6,43.6,43.36,43.38,668243.0,42.6948,42.6948,42.4598,42.4794,668243.0
2022-04-29 15:30:00,43.37,43.44,42.82,43.02,2803941.0,42.4696,42.5381,41.931,42.1269,2803941.0
2022-05-02 09:30:00,42.95,43.4,41.95,43.07,1724928.0,42.0583,42.499,41.0791,42.1758,1724928.0
2022-05-02 10:00:00,43.1,43.13,42.5,42.85,806181.0,42.2052,42.2346,41.6177,41.9604,806181.0
2022-05-02 10:30:00,42.86,43.09,42.47,42.5,788039.0,41.9702,42.1954,41.5883,41.6177,788039.0
2022-05-02 11:00:00,42.51,42.52,42.19,42.22,593452.0,41.6274,41.6372,41.3141,41.3435,593452.0
2022-05-02 11:30:00,42.22,42.37,42.12,42.31,751974.0,41.3435,41.4903,41.2455,41.4316,751974.0
2022-05-02 12:00:00,42.32,42.49,42.06,42.4,434923.0,41.4414,41.6079,41.1868,41.5197,434923.0
2022-05-02 12:30:00,42.39,42.46,42.04,42.06,425586.0,41.5099,41.5785,41.1672,41.1868,425586.0
2022-05-02 13:00:00,42.07,42.22,41.88,41.95,538815.0,41.1966,41.3435,41.0105,41.0791,538815.0
2022-05-02 13:30:00,41.94,42.01,41.65,41.83,550481.0,41.0693,41.1378,40.7853,40.9616,550481.0
2022-05-02 14:00:00,41.81,41.91,41.57,41.79,517212.0,40.942,41.0399,40.707,40.9224,517212.0
2022-05-02 14:30:00,41.79,42.07,41.73,41.95,555518.0,40.9224,41.1966,40.8636,41.0791,555518.0
2022-05-02 15:00:00,41.95,42.44,41.94,42.44,791372.0,41.0791,41.5589,41.0693,41.5589,791372.0
2022-05-02 15:30:00,42.44,42.7,42.36,42.67,1865653.0,41.5589,41.8135,41.4806,41.7841,1865653.0
2022-05-03 09:30:00,42.64,43.13,42.41,42.62,1154172.0,41.7547,42.2346,41.5295,41.7352,1154172.0
2022-05-03 10:00:00,42.62,42.81,42.21,42.48,855484.0,41.7352,41.9212,41.3337,41.5981,855484.0
2022-05-03 10:30:00,42.49,42.72,42.25,42.61,748264.0,41.6079,41.8331,41.3728,41.7254,748264.0
2022-05-03 11:00:00,42.6,43.09,42.48,43.05,574373.0,41.7156,42.1954,41.5981,42.1562,574373.0
2022-05-03 11:30:00,43.05,43.23,42.94,43.03,433556.0,42.1562,42.3325,42.0485,42.1366,433556.0
2022-05-03 12:00:00,43.04,43.15,42.88,42.96,369620.0,42.1464,42.2542,41.9898,42.0681,369620.0
2022-05-03 12:30:00,42.96,43.14,42.91,43.13,283568.0,42.0681,42.2444,42.0191,42.2346,283568.0
2022-05-03 13:00:00,43.13,43.42,43.12,43.38,498806.0,42.2346,42.5186,42.2248,42.4794,498806.0
2022-05-03 13:30:00,43.38,43.69,43.37,43.52,596624.0,42.4794,42.7829,42.4696,42.6165,596624.0
2022-05-03 14:00:00,43.52,43.56,43.12,43.22,474696.0,42.6165,42.6556,42.2248,42.3227,474696.0
2022-05-03 14:30:00,43.23,43.59,43.08,43.58,477217.0,42.3325,42.685,42.1856,42.6752,477217.0
2022-05-03 15:00:00,43.58,43.6,43.34,43.43,552138.0,42.6752,42.6948,42.4402,42.5283,552138.0
2022-05-03 15:30:00,43.43,43.49,43.22,43.34,1112664.0,42.5283,42.5871,42.3227,42.4402,1112664.0
2022-05-04 09:30:00,42.76,43.53,42.58,42.98,936112.0,41.8723,42.6263,41.696,42.0877,936112.0
2022-05-04 10:00:00,42.97,43.1,42.67,42.95,633904.0,42.0779,42.2052,41.7841,42.0583,633904.0
2022-05-04 10:30:00,42.96,43.07,42.75,42.91,451952.0,42.0681,42.1758,41.8625,42.0191,451952.0
2022-05-04 11:00:00,42.9,43.0,42.66,42.69,291097.0,42.0093,42.1073,41.7743,41.8037,291097.0
2022-05-04 11:30:00,42.69,42.77,42.57,42.65,359750.0,41.8037,41.882,41.6862,41.7645,359750.0
2022-05-04 12:00:00,42.66,42.86,42.57,42.83,343222.0,41.7743,41.9702,41.6862,41.9408,343222.0
2022-05-04 12:30:00,42.84,42.85,42.56,42.64,477467.0,41.9506,41.9604,41.6764,41.7547,477467.0
2022-05-04 13:00:00,42.65,42.71,42.46,42.48,360169.0,41.7645,41.8233,41.5785,41.5981,360169.0
2022-05-04 13:30:00,42.48,42.69,42.44,42.66,391724.0,41.5981,41.8037,41.5589,41.7743,391724.0
2022-05-04 14:00:00,42.68,43.02,42.49,42.94,797463.0,41.7939,42.1269,41.6079,42.0485,797463.0
2022-05-04 14:30:00,42.95,43.31,42.34,43.27,1553209.0,42.0583,42.4108,41.461,42.3717,1553209.0
2022-05-04 15:00:00,43.28,43.75,43.26,43.71,896466.0,42.3815,42.8417,42.3619,42.8025,896466.0
2022-05-04 15:30:00,43.72,43.97,43.66,43.86,1540699.0,42.8123,43.0571,42.7536,42.9494,1540699.0
2022-05-05 09:30:00,43.15,43.74,43.03,43.26,1040288.0,42.2542,42.8319,42.1366,42.3619,1040288.0
2022-05-05 10:00:00,43.27,43.33,42.88,42.93,771766.0,42.3717,42.4304,41.9898,42.0387,771766.0
2022-05-05 10:30:00,42.92,43.09,42.6,42.71,748193.0,42.0289,42.1954,41.7156,41.8233,748193.0
2022-05-05 11:00:00,42.7,42.71,42.37,42.55,709695.0,41.8135,41.8233,41.4903,41.6666,709695.0
2022-05-05 11:30:00,42.54,42.77,42.24,42.24,624208.0,41.6568,41.882,41.363,41.363,624208.0
2022-05-05 12:00:00,42.23,42.52,42.14,42.45,408754.0,41.3533,41.6372,41.2651,41.5687,408754.0
2022-05-05 12:30:00,42.44,42.52,42.32,42.51,328809.0,41.5589,41.6372,41.4414,41.6274,328809.0
2022-05-05 13:00:00,42.52,42.72,42.47,42.52,326213.0,41.6372,41.8331,41.5883,41.6372,326213.0
2022-05-05 13:30:00,42.52,42.6,42.26,42.33,451622.0,41.6372,41.7156,41.3826,41.4512,451622.0
2022-05-05 14:00:00,42.33,42.39,42.09,42.09,512321.0,41.4512,41.5099,41.2162,41.2162,512321.0
2022-05-05 14:30:00,42.1,42.27,42.07,42.13,348697.0,41.226,41.3924,41.1966,41.2553,348697.0
2022-05-05 15:00:00,42.14,42.15,41.85,41.9,726920.0,41.2651,41.2749,40.9811,41.0301,726920.0
2022-05-05 15:30:00,41.9,42.19,41.79,42.19,2278324.0,41.0301,41.3141,40.9224,41.3141,2278324.0
2022-05-06 09:30:00,41.97,41.97,40.41,40.43,1809535.0,41.0987,41.0987,39.571,39.5906,1809535.0
2022-05-06 10:00:00,40.44,41.01,40.4,40.73,1147105.0,39.6004,40.1586,39.5612,39.8844,1147105.0
2022-05-06 10:30:00,40.73,41.45,40.54,41.39,880155.0,39.8844,40.5895,39.6983,40.5307,880155.0
2022-05-06 11:00:00,41.39,41.68,41.18,41.47,943726.0,40.5307,40.8147,40.3251,40.609,943726.0
2022-05-06 11:30:00,41.48,41.5,41.09,41.11,592301.0,40.6188,40.6384,40.2369,40.2565,592301.0
2022-05-06 12:00:00,41.11,41.5,40.92,41.26,465405.0,40.2565,40.6384,40.0705,40.4034,465405.0
2022-05-06 12:30:00,41.26,41.51,41.13,41.49,491706.0,40.4034,40.6482,40.2761,40.6286,491706.0
2022-05-06 13:00:00,41.5,41.54,41.08,41.16,462338.0,40.6384,40.6776,40.2271,40.3055,462338.0
2022-05-06 13:30:00,41.16,41.27,41.01,41.01,415957.0,40.3055,40.4132,40.1586,40.1586,415957.0
2022-05-06 14:00:00,41.01,41.07,40.82,40.84,567993.0,40.1586,40.2173,39.9725,39.9921,567993.0
2022-05-06 14:30:00,40.83,41.04,40.75,40.91,478477.0,39.9823,40.188,39.904,40.0607,478477.0
2022-05-06 15:00:00,40.89,40.93,40.63,40.83,634763.0,40.0411,40.0802,39.7865,39.9823,634763.0
2022-05-06 15:30:00,40.83,41.14,40.8,41.0,1409432.0,39.9823,40.2859,39.9529,40.1488,1409432.0
2022-05-09 09:30:00,40.29,40.45,39.85,40.14,1616040.0,39.4535,39.6102,39.0227,39.3066,1616040.0
2022-05-09 10:00:00,40.13,40.36,39.78,39.81,1041069.0,39.2969,39.5221,38.9541,38.9835,1041069.0
2022-05-09 10:30:00,39.8,39.8,39.4,39.4,997058.0,38.9737,38.9737,38.582,38.582,997058.0
2022-05-09 11:00:00,39.4,39.49,39.01,39.04,900882.0,38.582,38.6701,38.2001,38.2295,900882.0
2022-05-09 11:30:00,39.03,39.54,38.87,39.44,795638.0,38.2197,38.7191,38.063,38.6212,795638.0
2022-05-09 12:00:00,39.44,39.74,39.24,39.6,634413.0,38.6212,38.915,38.4253,38.7779,634413.0
2022-05-09 12:30:00,39.59,39.69,39.16,39.21,608808.0,38.7681,38.866,38.347,38.396,608808.0
2022-05-09 13:00:00,39.21,39.38,39.1,39.34,540724.0,38.396,38.5624,38.2882,38.5233,540724.0
2022-05-09 13:30:00,39.35,39.45,39.02,39.13,640536.0,38.533,38.631,38.2099,38.3176,640536.0
2022-05-09 14:00:00,39.13,39.22,38.92,38.95,728736.0,38.3176,38.4057,38.112,38.1414,728736.0
2022-05-09 14:30:00,38.96,38.98,38.71,38.96,859035.0,38.1511,38.1707,37.9063,38.1511,859035.0
2022-05-09 15:00:00,38.97,39.05,38.6,38.65,987247.0,38.1609,38.2393,37.7986,37.8476,987247.0
2022-05-09 15:30:00,38.65,38.69,38.02,38.25,2391157.0,37.8476,37.8868,37.2307,37.4559,2391157.0
2022-05-10 09:30:00,38.86,39.22,38.36,39.21,1507967.0,38.0532,38.4057,37.5636,38.396,1507967.0
2022-05-10 10:00:00,39.21,39.33,38.93,39.02,930262.0,38.396,38.5135,38.1218,38.2099,930262.0
2022-05-10 10:30:00,39.0,39.07,38.32,38.35,1000509.0,38.1903,38.2589,37.5244,37.5538,1000509.0
2022-05-10 11:00:00,38.34,38.41,38.01,38.21,781891.0,37.544,37.6126,37.2209,37.4167,781891.0
2022-05-10 11:30:00,38.21,38.53,38.11,38.43,583929.0,37.4167,37.7301,37.3188,37.6321,583929.0
2022-05-10 12:00:00,38.43,38.67,38.25,38.3,509816.0,37.6321,37.8672,37.4559,37.5048,509816.0
2022-05-10 12:30:00,38.28,38.37,37.85,37.9,822078.0,37.4853,37.5734,37.0642,37.1132,822078.0
2022-05-10 13:00:00,37.9,38.34,37.87,38.33,531345.0,37.1132,37.544,37.0838,37.5342,531345.0
2022-05-10 13:30:00,38.33,38.97,38.33,38.97,678153.0,37.5342,38.1609,37.5342,38.1609,678153.0
2022-05-10 14:00:00,38.97,39.04,38.68,38.76,657384.0,38.1609,38.2295,37.877,37.9553,657384.0
2022-05-10 14:30:00,38.76,38.85,38.56,38.82,570414.0,37.9553,38.0434,37.7594,38.0141,570414.0
2022-05-10 15:00:00,38.82,39.08,38.75,38.86,1042921.0,38.0141,38.2687,37.9455,38.0532,1042921.0
2022-05-10 15:30:00,38.86,38.87,38.54,38.67,1590880.0,38.0532,38.063,37.7399,37.8672,1590880.0
2022-05-11 09:30:00,38.63,39.47,38.54,39.44,1481706.0,37.828,38.6506,37.7399,38.6212,1481706.0
2022-05-11 10:00:00,39.44,39.92,39.24,39.75,1279203.0,38.6212,39.0912,38.4253,38.9247,1279203.0
2022-05-11 10:30:00,39.75,39.92,39.53,39.74,960745.0,38.9247,39.0912,38.7093,38.915,960745.0
2022-05-11 11:00:00,39.73,39.74,39.3,39.46,794148.0,38.9052,38.915,38.4841,38.6408,794148.0
2022-05-11 11:30:00,39.46,39.65,39.09,39.11,602903.0,38.6408,38.8268,38.2784,38.298,602903.0
2022-05-11 12:00:00,39.12,39.15,38.66,38.71,662005.0,38.3078,38.3372,37.8574,37.9063,662005.0
2022-05-11 12:30:00,38.69,38.76,38.47,38.48,566702.0,37.8868,37.9553,37.6713,37.6811,566702.0
2022-05-11 13:00:00,38.47,38.53,38.21,38.22,611649.0,37.6713,37.7301,37.4167,37.4265,611649.0
2022-05-11 13:30:00,38.22,38.32,37.86,37.95,604466.0,37.4265,37.5244,37.074,37.1621,604466.0
2022-05-11 14:00:00,37.95,38.3,37.92,38.17,719832.0,37.1621,37.5048,37.1327,37.3775,719832.0
2022-05-11 14:30:00,38.17,38.49,38.08,38.24,604022.0,37.3775,37.6909,37.2894,37.4461,604022.0
2022-05-11 15:00:00,38.23,38.32,38.05,38.09,704334.0,37.4363,37.5244,37.26,37.2992,704334.0
2022-05-11 15:30:00,38.09,38.19,37.71,37.89,1821634.0,37.2992,37.3971,36.9271,37.1034,1821634.0
2022-05-12 09:30:00,37.31,37.43,36.17,36.59,1783270.0,36.5354,36.6529,35.4191,35.8303,1783270.0
2022-05-12 10:00:00,36.6,37.59,36.37,37.18,1525545.0,35.8401,36.8096,35.6149,36.4081,1525545.0
2022-05-12 10:30:00,37.2,37.4,36.73,37.26,1302504.0,36.4277,36.6235,35.9674,36.4864,1302504.0
2022-05-12 11:00:00,37.27,37.76,37.19,37.4,778601.0,36.4962,36.9761,36.4179,36.6235,778601.0
2022-05-12 11:30:00,37.41,37.46,36.66,36.67,729540.0,36.6333,36.6823,35.8989,35.9087,729540.0
2022-05-12 12:00:00,36.66,36.98,36.49,36.91,711482.0,35.8989,36.2123,35.7324,36.1437,711482.0
2022-05-12 12:30:00,36.91,37.27,36.86,37.04,587634.0,36.1437,36.4962,36.0947,36.271,587634.0
2022-05-12 13:00:00,37.04,37.16,36.76,36.85,527207.0,36.271,36.3885,35.9968,36.085,527207.0
2022-05-12 13:30:00,36.83,36.93,36.42,36.51,571515.0,36.0654,36.1633,35.6639,35.752,571515.0
2022-05-12 14:00:00,36.52,36.54,36.07,36.15,800671.0,35.7618,35.7814,35.3211,35.3995,800671.0
2022-05-12 14:30:00,36.15,36.17,35.7,35.8,1053234.0,35.3995,35.4191,34.9588,35.0568,1053234.0
2022-05-12 15:00:00,35.8,36.41,35.74,36.14,1027983.0,35.0568,35.6541,34.998,35.3897,1027983.0
2022-05-12 15:30:00,36.13,36.71,36.13,36.68,2556379.0,35.3799,35.9479,35.3799,35.9185,2556379.0
2022-05-13 09:30:00,37.49,38.04,37.45,37.57,1407112.0,36.7117,37.2502,36.6725,36.79,1407112.0
2022-05-13 10:00:00,37.58,37.85,37.52,37.75,908976.0,36.7998,37.0642,36.741,36.9663,908976.0
2022-05-13 10:30:00,37.77,38.02,37.58,37.77,795511.0,36.9859,37.2307,36.7998,36.9859,795511.0
2022-05-13 11:00:00,37.77,38.1,37.66,38.09,949325.0,36.9859,37.309,36.8781,37.2992,949325.0
2022-05-13 11:30:00,38.09,38.1,37.86,37.98,430708.0,37.2992,37.309,37.074,37.1915,430708.0
2022-05-13 12:00:00,37.99,38.24,37.99,38.2,480596.0,37.2013,37.4461,37.2013,37.4069,480596.0
2022-05-13 12:30:00,38.2,38.43,38.11,38.38,550836.0,37.4069,37.6321,37.3188,37.5832,550836.0
2022-05-13 13:00:00,38.39,38.44,38.08,38.23,546284.0,37.593,37.6419,37.2894,37.4363,546284.0
2022-05-13 13:30:00,38.24,38.26,37.94,37.98,361218.0,37.4461,37.4657,37.1523,37.1915,361218.0
2022-05-13 14:00:00,37.98,38.09,37.79,37.87,478857.0,37.1915,37.2992,37.0054,37.0838,478857.0
2022-05-13 14:30:00,37.86,38.32,37.86,38.32,448649.0,37.074,37.5244,37.074,37.5244,448649.0
2022-05-13 15:00:00,38.32,38.45,38.26,38.39,475656.0,37.5244,37.6517,37.4657,37.593,475656.0
2022-05-13 15:30:00,38.39,38.42,38.12,38.33,1638978.0,37.593,37.6224,37.3286,37.5342,1638978.0
2022-05-16 09:30:00,38.32,38.84,38.19,38.58,1152798.0,37.5244,38.0336,37.3971,37.779,1152798.0
2022-05-16 10:00:00,38.58,38.99,38.41,38.98,704395.0,37.779,38.1805,37.6126,38.1707,704395.0
2022-05-16 10:30:00,38.98,39.0,38.51,38.52,591153.0,38.1707,38.1903,37.7105,37.7203,591153.0
2022-05-16 11:00:00,38.51,38.62,38.25,38.39,605722.0,37.7105,37.8182,37.4559,37.593,605722.0
2022-05-16 11:30:00,38.39,38.69,38.21,38.67,413107.0,37.593,37.8868,37.4167,37.8672,413107.0
2022-05-16 12:00:00,38.67,38.72,38.51,38.55,361962.0,37.8672,37.9161,37.7105,37.7497,361962.0
2022-05-16 12:30:00,38.55,38.72,38.47,38.6,872448.0,37.7497,37.9161,37.6713,37.7986,872448.0
2022-05-16 13:00:00,38.58,38.77,38.52,38.74,302059.0,37.779,37.9651,37.7203,37.9357,302059.0
2022-05-16 13:30:00,38.75,38.8,38.64,38.72,372923.0,37.9455,37.9945,37.8378,37.9161,372923.0
2022-05-16 14:00:00,38.71,38.83,38.63,38.81,431228.0,37.9063,38.0238,37.828,38.0043,431228.0
2022-05-16 14:30:00,38.82,38.84,38.59,38.7,395292.0,38.0141,38.0336,37.7888,37.8965,395292.0
2022-05-16 15:00:00,38.7,38.75,38.39,38.43,468889.0,37.8965,37.9455,37.593,37.6321,468889.0
2022-05-16 15:30:00,38.44,38.44,38.11,38.2,1759005.0,37.6419,37.6419,37.3188,37.4069,1759005.0
2022-05-17 09:30:00,39.85,40.31,39.66,40.03,1693650.0,39.0227,39.4731,38.8366,39.1989,1693650.0
2022-05-17 10:00:00,40.04,40.1,39.5,39.51,686616.0,39.2087,39.2675,38.6799,38.6897,686616.0
2022-05-17 10:30:00,39.51,39.58,39.2,39.54,618499.0,38.6897,38.7583,38.3862,38.7191,618499.0
2022-05-17 11:00:00,39.53,39.84,39.5,39.8,557497.0,38.7093,39.0129,38.6799,38.9737,557497.0
2022-05-17 11:30:00,39.8,39.91,39.74,39.78,396436.0,38.9737,39.0814,38.915,38.9541,396436.0
2022-05-17 12:00:00,39.79,40.05,39.7,39.95,521114.0,38.9639,39.2185,38.8758,39.1206,521114.0
2022-05-17 12:30:00,39.95,40.1,39.93,40.02,499614.0,39.1206,39.2675,39.101,39.1891,499614.0
2022-05-17 13:00:00,40.03,40.24,39.91,40.15,535810.0,39.1989,39.4046,39.0814,39.3164,535810.0
2022-05-17 13:30:00,40.14,40.31,40.12,40.14,642188.0,39.3066,39.4731,39.2871,39.3066,642188.0
2022-05-17 14:00:00,40.14,40.82,39.87,40.13,985608.0,39.3066,39.9725,39.0423,39.2969,985608.0
2022-05-17 14:30:00,40.14,40.65,40.09,40.49,917211.0,39.3066,39.8061,39.2577,39.6494,917211.0
2022-05-17 15:00:00,40.48,40.78,40.47,40.71,1116111.0,39.6396,39.9334,39.6298,39.8648,1116111.0
2022-05-17 15:30:00,40.7,40.74,40.6,40.73,1911565.0,39.855,39.8942,39.7571,39.8844,1911565.0
2022-05-18 09:30:00,40.31,40.8,40.04,40.46,810316.0,39.4731,39.9529,39.2087,39.62,810316.0
2022-05-18 10:00:00,40.46,40.83,40.44,40.47,644722.0,39.62,39.9823,39.6004,39.6298,644722.0
2022-05-18 10:30:00,40.46,40.59,40.29,40.41,347333.0,39.62,39.7473,39.4535,39.571,347333.0
2022-05-18 11:00:00,40.4,40.41,39.68,39.73,751266.0,39.5612,39.571,38.8562,38.9052,751266.0
2022-05-18 11:30:00,39.72,39.95,39.65,39.69,731487.0,38.8954,39.1206,38.8268,38.866,731487.0
2022-05-18 12:00:00,39.68,39.73,39.31,39.37,527924.0,38.8562,38.9052,38.4939,38.5526,527924.0
2022-05-18 12:30:00,39.36,39.78,39.28,39.78,428587.0,38.5428,38.9541,38.4645,38.9541,428587.0
2022-05-18 13:00:00,39.77,39.79,39.25,39.32,462113.0,38.9443,38.9639,38.4351,38.5037,462113.0
2022-05-18 13:30:00,39.33,39.46,39.0,39.12,597212.0,38.5135,38.6408,38.1903,38.3078,597212.0
2022-05-18 14:00:00,39.12,39.34,39.11,39.34,488690.0,38.3078,38.5233,38.298,38.5233,488690.0
2022-05-18 14:30:00,39.34,39.36,39.07,39.14,616568.0,38.5233,38.5428,38.2589,38.3274,616568.0
2022-05-18 15:00:00,39.14,39.26,39.07,39.11,538111.0,38.3274,38.4449,38.2589,38.298,538111.0
2022-05-18 15:30:00,39.11,39.37,39.11,39.3,1638655.0,38.298,38.5526,38.298,38.4841,1638655.0
2022-05-19 09:30:00,38.75,39.83,38.65,39.21,1294464.0,37.9455,39.0031,37.8476,38.396,1294464.0
2022-05-19 10:00:00,39.21,39.55,39.05,39.17,633793.0,38.396,38.7289,38.2393,38.3568,633793.0
2022-05-19 10:30:00,39.16,39.38,38.95,39.22,499878.0,38.347,38.5624,38.1414,38.4057,499878.0
2022-05-19 11:00:00,39.22,39.43,39.05,39.22,455020.0,38.4057,38.6114,38.2393,38.4057,455020.0
2022-05-19 11:30:00,39.23,39.65,39.21,39.57,407942.0,38.4155,38.8268,38.396,38.7485,407942.0
2022-05-19 12:00:00,39.57,39.69,39.37,39.51,446744.0,38.7485,38.866,38.5526,38.6897,446744.0
2022-05-19 12:30:00,39.52,39.54,39.11,39.36,385930.0,38.6995,38.7191,38.298,38.5428,385930.0
2022-05-19 13:00:00,39.36,39.52,39.22,39.44,384099.0,38.5428,38.6995,38.4057,38.6212,384099.0
2022-05-19 13:30:00,39.45,39.92,39.39,39.82,667823.0,38.631,39.0912,38.5722,38.9933,667823.0
2022-05-19 14:00:00,39.82,39.83,39.52,39.66,349240.0,38.9933,39.0031,38.6995,38.8366,349240.0
2022-05-19 14:30:00,39.65,39.79,39.5,39.73,410738.0,38.8268,38.9639,38.6799,38.9052,410738.0
2022-05-19 15:00:00,39.73,39.83,39.32,39.34,534227.0,38.9052,39.0031,38.5037,38.5233,534227.0
2022-05-19 15:30:00,39.34,39.46,39.2,39.23,1080687.0,38.5233,38.6408,38.3862,38.4155,1080687.0
2022-05-20 09:30:00,39.9,40.05,39.22,39.4,1116827.0,39.0716,39.2185,38.4057,38.582,1116827.0
2022-05-20 10:00:00,39.4,39.51,39.16,39.32,406858.0,38.582,38.6897,38.347,38.5037,406858.0
2022-05-20 10:30:00,39.29,39.42,39.01,39.05,432849.0,38.4743,38.6016,38.2001,38.2393,432849.0
2022-05-20 11:00:00,39.05,39.12,38.75,38.91,510696.0,38.2393,38.3078,37.9455,38.1022,510696.0
2022-05-20 11:30:00,38.9,39.05,38.8,38.89,459404.0,38.0924,38.2393,37.9945,38.0826,459404.0
2022-05-20 12:00:00,38.88,38.96,38.58,38.58,346574.0,38.0728,38.1511,37.779,37.779,346574.0
2022-05-20 12:30:00,38.59,38.59,38.13,38.17,598357.0,37.7888,37.7888,37.3384,37.3775,598357.0
2022-05-20 13:00:00,38.16,38.22,37.81,37.83,398105.0,37.3678,37.4265,37.025,37.0446,398105.0
2022-05-20 13:30:00,37.82,38.27,37.82,38.2,605853.0,37.0348,37.4755,37.0348,37.4069,605853.0
2022-05-20 14:00:00,38.2,38.23,37.68,37.78,443334.0,37.4069,37.4363,36.8977,36.9956,443334.0
2022-05-20 14:30:00,37.77,37.99,37.63,37.82,426541.0,36.9859,37.2013,36.8488,37.0348,426541.0
2022-05-20 15:00:00,37.82,38.08,37.72,38.08,448016.0,37.0348,37.2894,36.9369,37.2894,448016.0
2022-05-20 15:30:00,38.08,38.65,38.04,38.64,1930854.0,37.2894,37.8476,37.2502,37.8378,1930854.0
2022-05-23 09:30:00,39.38,39.99,38.78,38.78,1408705.0,38.5624,39.1598,37.9749,37.9749,1408705.0
2022-05-23 10:00:00,38.8,39.6,38.72,39.6,819346.0,37.9945,38.7779,37.9161,38.7779,819346.0
2022-05-23 10:30:00,39.6,39.65,39.31,39.53,576643.0,38.7779,38.8268,38.4939,38.7093,576643.0
2022-05-23 11:00:00,39.54,39.65,39.37,39.6,426934.0,38.7191,38.8268,38.5526,38.7779,426934.0
2022-05-23 11:30:00,39.62,39.74,39.51,39.6,302604.0,38.7974,38.915,38.6897,38.7779,302604.0
2022-05-23 12:00:00,39.59,39.73,39.48,39.51,314081.0,38.7681,38.9052,38.6603,38.6897,314081.0
2022-05-23 12:30:00,39.52,39.54,39.34,39.52,266336.0,38.6995,38.7191,38.5233,38.6995,266336.0
2022-05-23 13:00:00,39.52,39.59,39.34,39.48,287570.0,38.6995,38.7681,38.5233,38.6603,287570.0
2022-05-23 13:30:00,39.49,39.67,39.44,39.67,363748.0,38.6701,38.8464,38.6212,38.8464,363748.0
2022-05-23 14:00:00,39.68,39.74,39.6,39.64,267970.0,38.8562,38.915,38.7779,38.817,267970.0
2022-05-23 14:30:00,39.66,39.68,39.41,39.44,332227.0,38.8366,38.8562,38.5918,38.6212,332227.0
2022-05-23 15:00:00,39.43,39.57,39.37,39.45,385898.0,38.6114,38.7485,38.5526,38.631,385898.0
2022-05-23 15:30:00,39.46,39.56,39.26,39.52,1020958.0,38.6408,38.7387,38.4449,38.6995,1020958.0
2022-05-24 09:30:00,38.82,38.95,38.0,38.05,1143494.0,38.0141,38.1414,37.2111,37.26,1143494.0
2022-05-24 10:00:00,38.05,38.06,37.65,37.8,898264.0,37.26,37.2698,36.8683,37.0152,898264.0
2022-05-24 10:30:00,37.8,37.81,37.32,37.36,711800.0,37.0152,37.025,36.5452,36.5844,711800.0
2022-05-24 11:00:00,37.36,37.43,37.12,37.24,649128.0,36.5844,36.6529,36.3493,36.4669,649128.0
2022-05-24 11:30:00,37.25,37.47,37.08,37.35,709000.0,36.4766,36.6921,36.3102,36.5746,709000.0
2022-05-24 12:00:00,37.35,37.5,37.23,37.25,476763.0,36.5746,36.7215,36.4571,36.4766,476763.0
2022-05-24 12:30:00,37.25,37.29,36.94,37.06,534807.0,36.4766,36.5158,36.1731,36.2906,534807.0
2022-05-24 13:00:00,37.05,37.07,36.89,37.05,443919.0,36.2808,36.3004,36.1241,36.2808,443919.0
2022-05-24 13:30:00,37.05,37.18,36.92,37.08,422032.0,36.2808,36.4081,36.1535,36.3102,422032.0
2022-05-24 14:00:00,37.08,37.26,36.95,37.09,414560.0,36.3102,36.4864,36.1829,36.32,414560.0
2022-05-24 14:30:00,37.09,37.17,36.78,36.9,442887.0,36.32,36.3983,36.0164,36.1339,442887.0
2022-05-24 15:00:00,36.9,37.08,36.84,37.05,528469.0,36.1339,36.3102,36.0752,36.2808,528469.0
2022-05-24 15:30:00,37.05,37.37,37.02,37.23,1463262.0,36.2808,36.5942,36.2514,36.4571,1463262.0
2022-05-25 09:30:00,37.08,37.82,37.02,37.77,1164811.0,36.3102,37.0348,36.2514,36.9859,1164811.0
2022-05-25 10:00:00,37.77,38.23,37.57,38.23,1009482.0,36.9859,37.4363,36.79,37.4363,1009482.0
2022-05-25 10:30:00,38.21,38.45,38.11,38.45,573544.0,37.4167,37.6517,37.3188,37.6517,573544.0
2022-05-25 11:00:00,38.45,38.49,38.17,38.21,465647.0,37.6517,37.6909,37.3775,37.4167,465647.0
2022-05-25 11:30:00,38.2,38.28,38.04,38.2,395349.0,37.4069,37.4853,37.2502,37.4069,395349.0
2022-05-25 12:00:00,38.2,38.31,37.93,38.05,295470.0,37.4069,37.5146,37.1425,37.26,295470.0
2022-05-25 12:30:00,38.05,38.11,37.79,37.88,326875.0,37.26,37.3188,37.0054,37.0936,326875.0
2022-05-25 13:00:00,37.87,37.88,37.7,37.84,305843.0,37.0838,37.0936,36.9173,37.0544,305843.0
2022-05-25 13:30:00,37.83,37.93,37.75,37.84,275472.0,37.0446,37.1425,36.9663,37.0544,275472.0
2022-05-25 14:00:00,37.81,38.14,37.54,38.14,630579.0,37.025,37.3482,36.7606,37.3482,630579.0
2022-05-25 14:30:00,38.14,38.33,38.11,38.3,602563.0,37.3482,37.5342,37.3188,37.5048,602563.0
2022-05-25 15:00:00,38.3,38.58,38.28,38.55,520026.0,37.5048,37.779,37.4853,37.7497,520026.0
2022-05-25 15:30:00,38.55,38.69,38.4,38.59,1987056.0,37.7497,37.8868,37.6028,37.7888,1987056.0
2022-05-26 09:30:00,39.13,39.96,39.0,39.82,1555338.0,38.3176,39.1304,38.1903,38.9933,1555338.0
2022-05-26 10:00:00,39.83,40.33,39.75,40.11,1069790.0,39.0031,39.4927,38.9247,39.2773,1069790.0
2022-05-26 10:30:00,40.12,40.64,40.11,40.46,1035823.0,39.2871,39.7963,39.2773,39.62,1035823.0
2022-05-26 11:00:00,40.46,40.83,40.44,40.8,847066.0,39.62,39.9823,39.6004,39.9529,847066.0
2022-05-26 11:30:00,40.8,41.13,40.78,40.91,1444922.0,39.9529,40.2761,39.9334,40.0607,1444922.0
2022-05-26 12:00:00,40.91,41.24,40.84,41.19,622738.0,40.0607,40.3838,39.9921,40.3348,622738.0
2022-05-26 12:30:00,41.18,41.19,40.94,41.08,454405.0,40.3251,40.3348,40.09,40.2271,454405.0
2022-05-26 13:00:00,41.08,41.16,40.75,40.8,584422.0,40.2271,40.3055,39.904,39.9529,584422.0
2022-05-26 13:30:00,40.8,40.95,40.77,40.94,559148.0,39.9529,40.0998,39.9236,40.09,559148.0
2022-05-26 14:00:00,40.94,41.05,40.81,41.05,692083.0,40.09,40.1978,39.9627,40.1978,692083.0
2022-05-26 14:30:00,41.05,41.19,40.96,41.17,604066.0,40.1978,40.3348,40.1096,40.3153,604066.0
2022-05-26 15:00:00,41.16,41.2,41.02,41.16,664825.0,40.3055,40.3446,40.1684,40.3055,664825.0
2022-05-26 15:30:00,41.15,41.23,40.81,40.83,1835540.0,40.2957,40.374,39.9627,39.9823,1835540.0
2022-05-27 09:30:00,41.0,42.19,41.0,41.98,2258816.0,40.1488,41.3141,40.1488,41.1084,2258816.0
2022-05-27 10:00:00,41.98,42.12,41.79,41.89,968919.0,41.1084,41.2455,40.9224,41.0203,968919.0
2022-05-27 10:30:00,41.91,41.97,41.62,41.66,633105.0,41.0399,41.0987,40.7559,40.7951,633105.0
2022-05-27 11:00:00,41.66,41.94,41.57,41.92,468385.0,40.7951,41.0693,40.707,41.0497,468385.0
2022-05-27 11:30:00,41.91,42.07,41.89,41.98,606463.0,41.0399,41.1966,41.0203,41.1084,606463.0
2022-05-27 12:00:00,41.98,42.08,41.9,41.98,258561.0,41.1084,41.2064,41.0301,41.1084,258561.0
2022-05-27 12:30:00,41.98,42.04,41.87,42.01,252225.0,41.1084,41.1672,41.0007,41.1378,252225.0
2022-05-27 13:00:00,41.99,42.07,41.9,41.91,280736.0,41.1182,41.1966,41.0301,41.0399,280736.0
2022-05-27 13:30:00,41.92,41.96,41.81,41.91,336512.0,41.0497,41.0889,40.942,41.0399,336512.0
2022-05-27 14:00:00,41.93,42.08,41.91,42.08,307744.0,41.0595,41.2064,41.0399,41.2064,307744.0
2022-05-27 14:30:00,42.08,42.13,42.04,42.09,317978.0,41.2064,41.2553,41.1672,41.2162,317978.0
2022-05-27 15:00:00,42.09,42.17,42.06,42.15,404412.0,41.2162,41.2945,41.1868,41.2749,404412.0
2022-05-27 15:30:00,42.15,42.23,41.96,42.23,1296603.0,41.2749,41.3533,41.0889,41.3533,1296603.0
2022-05-31 09:30:00,40.71,41.44,40.58,41.05,1413205.0,39.8648,40.5797,39.7375,40.1978,1413205.0
2022-05-31 10:00:00,41.05,41.51,40.61,41.34,808135.0,40.1978,40.6482,39.7669,40.4817,808135.0
2022-05-31 10:30:00,41.34,41.56,41.19,41.48,884532.0,40.4817,40.6972,40.3348,40.6188,884532.0
2022-05-31 11:00:00,41.48,41.65,41.33,41.43,632695.0,40.6188,40.7853,40.4719,40.5699,632695.0
2022-05-31 11:30:00,41.42,41.76,41.26,41.74,499531.0,40.5601,40.893,40.4034,40.8734,499531.0
2022-05-31 12:00:00,41.75,42.0,41.72,41.85,668274.0,40.8832,41.128,40.8538,40.9811,668274.0
2022-05-31 12:30:00,41.85,42.02,41.82,41.92,326171.0,40.9811,41.1476,40.9518,41.0497,326171.0
2022-05-31 13:00:00,41.91,42.0,41.63,41.7,319725.0,41.0399,41.128,40.7657,40.8343,319725.0
2022-05-31 13:30:00,41.69,42.25,41.66,42.24,507296.0,40.8245,41.3728,40.7951,41.363,507296.0
2022-05-31 14:00:00,42.24,42.45,42.17,42.29,991338.0,41.363,41.5687,41.2945,41.412,991338.0
2022-05-31 14:30:00,42.29,42.33,41.93,42.02,476683.0,41.412,41.4512,41.0595,41.1476,476683.0
2022-05-31 15:00:00,42.02,42.08,41.86,41.92,792894.0,41.1476,41.2064,40.9909,41.0497,792894.0
2022-05-31 15:30:00,41.93,42.04,41.6,41.69,1982508.0,41.0595,41.1672,40.7363,40.8245,1982508.0
2022-06-01 09:30:00,42.13,42.3,40.2,40.35,2941180.0,41.2553,41.4218,39.3654,39.5123,2941180.0
2022-06-01 10:00:00,40.35,40.53,39.83,39.93,1535210.0,39.5123,39.6886,39.0031,39.101,1535210.0
2022-06-01 10:30:00,39.92,40.19,39.77,40.13,1131790.0,39.0912,39.3556,38.9443,39.2969,1131790.0
2022-06-01 11:00:00,40.13,40.13,39.61,39.7,578206.0,39.2969,39.2969,38.7877,38.8758,578206.0
2022-06-01 11:30:00,39.69,39.76,39.51,39.54,695277.0,38.866,38.9345,38.6897,38.7191,695277.0
2022-06-01 12:00:00,39.52,39.61,39.23,39.44,1256487.0,38.6995,38.7877,38.4155,38.6212,1256487.0
2022-06-01 12:30:00,39.43,39.62,39.3,39.55,659217.0,38.6114,38.7974,38.4841,38.7289,659217.0
2022-06-01 13:00:00,39.55,39.87,39.51,39.81,808914.0,38.7289,39.0423,38.6897,38.9835,808914.0
2022-06-01 13:30:00,39.8,40.07,39.72,39.94,759301.0,38.9737,39.2381,38.8954,39.1108,759301.0
2022-06-01 14:00:00,39.93,40.07,39.76,39.99,583479.0,39.101,39.2381,38.9345,39.1598,583479.0
2022-06-01 14:30:00,39.99,40.07,39.63,39.69,575380.0,39.1598,39.2381,38.8072,38.866,575380.0
2022-06-01 15:00:00,39.69,39.86,39.53,39.81,853678.0,38.866,39.0325,38.7093,38.9835,853678.0
2022-06-01 15:30:00,39.81,39.92,39.53,39.53,1668975.0,38.9835,39.0912,38.7093,38.7093,1668975.0
2022-06-02 09:30:00,39.4,40.18,39.29,39.55,2055444.0,38.582,39.3458,38.4743,38.7289,2055444.0
2022-06-02 10:00:00,39.53,39.8,39.33,39.48,1321689.0,38.7093,38.9737,38.5135,38.6603,1321689.0
2022-06-02 10:30:00,39.48,39.53,39.22,39.45,669288.0,38.6603,38.7093,38.4057,38.631,669288.0
2022-06-02 11:00:00,39.44,39.65,39.39,39.64,650188.0,38.6212,38.8268,38.5722,38.817,650188.0
2022-06-02 11:30:00,39.64,39.69,39.44,39.48,792395.0,38.817,38.866,38.6212,38.6603,792395.0
2022-06-02 12:00:00,39.49,39.79,39.44,39.78,578823.0,38.6701,38.9639,38.6212,38.9541,578823.0
2022-06-02 12:30:00,39.79,39.95,39.74,39.94,664357.0,38.9639,39.1206,38.915,39.1108,664357.0
2022-06-02 13:00:00,39.95,40.12,39.8,40.07,559928.0,39.1206,39.2871,38.9737,39.2381,559928.0
2022-06-02 13:30:00,40.08,40.22,40.05,40.14,624294.0,39.2479,39.385,39.2185,39.3066,624294.0
2022-06-02 14:00:00,40.14,40.29,40.08,40.12,454728.0,39.3066,39.4535,39.2479,39.2871,454728.0
2022-06-02 14:30:00,40.13,40.16,39.96,39.98,609531.0,39.2969,39.3262,39.1304,39.15,609531.0
2022-06-02 15:00:00,39.98,40.04,39.86,39.91,511305.0,39.15,39.2087,39.0325,39.0814,511305.0
2022-06-02 15:30:00,39.91,40.01,39.81,40.0,1200527.0,39.0814,39.1793,38.9835,39.1696,1200527.0
2022-06-03 09:30:00,39.2,39.42,38.9,39.06,1594704.0,38.3862,38.6016,38.0924,38.2491,1594704.0
2022-06-03 10:00:00,39.07,39.11,38.76,38.86,1610537.0,38.2589,38.298,37.9553,38.0532,1610537.0
2022-06-03 10:30:00,38.86,38.94,38.38,38.4,1118025.0,38.0532,38.1316,37.5832,37.6028,1118025.0
2022-06-03 11:00:00,38.39,38.4,38.05,38.13,880546.0,37.593,37.6028,37.26,37.3384,880546.0
2022-06-03 11:30:00,38.13,38.36,38.11,38.3,717195.0,37.3384,37.5636,37.3188,37.5048,717195.0
2022-06-03 12:00:00,38.31,38.53,38.3,38.53,697402.0,37.5146,37.7301,37.5048,37.7301,697402.0
2022-06-03 12:30:00,38.52,38.67,38.46,38.66,471569.0,37.7203,37.8672,37.6615,37.8574,471569.0
2022-06-03 13:00:00,38.66,38.89,38.59,38.7,491539.0,37.8574,38.0826,37.7888,37.8965,491539.0
2022-06-03 13:30:00,38.69,38.7,38.45,38.53,466907.0,37.8868,37.8965,37.6517,37.7301,466907.0
2022-06-03 14:00:00,38.53,38.75,38.44,38.75,438608.0,37.7301,37.9455,37.6419,37.9455,438608.0
2022-06-03 14:30:00,38.74,38.74,38.53,38.55,351414.0,37.9357,37.9357,37.7301,37.7497,351414.0
2022-06-03 15:00:00,38.57,38.69,38.39,38.61,961321.0,37.7692,37.8868,37.593,37.8084,961321.0
2022-06-03 15:30:00,38.6,38.63,38.37,38.53,2259315.0,37.7986,37.828,37.5734,37.7301,2259315.0
2022-06-06 09:30:00,39.0,39.2,38.3,38.86,1021924.0,38.1903,38.3862,37.5048,38.0532,1021924.0
2022-06-06 10:00:00,38.88,39.22,38.83,39.18,660606.0,38.0728,38.4057,38.0238,38.3666,660606.0
2022-06-06 10:30:00,39.17,39.2,38.93,38.96,404421.0,38.3568,38.3862,38.1218,38.1511,404421.0
2022-06-06 11:00:00,38.97,39.08,38.71,38.88,566616.0,38.1609,38.2687,37.9063,38.0728,566616.0
2022-06-06 11:30:00,38.88,39.09,38.79,39.01,406157.0,38.0728,38.2784,37.9847,38.2001,406157.0
2022-06-06 12:00:00,39.0,39.04,38.71,38.77,338650.0,38.1903,38.2295,37.9063,37.9651,338650.0
2022-06-06 12:30:00,38.76,38.94,38.7,38.92,264243.0,37.9553,38.1316,37.8965,38.112,264243.0
2022-06-06 13:00:00,38.92,38.93,38.79,38.9,244294.0,38.112,38.1218,37.9847,38.0924,244294.0
2022-06-06 13:30:00,38.9,39.2,38.87,39.2,289310.0,38.0924,38.3862,38.063,38.3862,289310.0
2022-06-06 14:00:00,39.19,39.29,38.96,38.99,399146.0,38.3764,38.4743,38.1511,38.1805,399146.0
2022-06-06 14:30:00,38.98,39.0,38.77,38.91,400665.0,38.1707,38.1903,37.9651,38.1022,400665.0
2022-06-06 15:00:00,38.91,38.96,38.81,38.94,357933.0,38.1022,38.1511,38.0043,38.1316,357933.0
2022-06-06 15:30:00,38.95,39.1,38.89,38.99,1129559.0,38.1414,38.2882,38.0826,38.1805,1129559.0
2022-06-07 09:30:00,38.37,38.87,38.24,38.48,773733.0,37.5734,38.063,37.4461,37.6811,773733.0
2022-06-07 10:00:00,38.47,38.97,38.44,38.93,652649.0,37.6713,38.1609,37.6419,38.1218,652649.0
2022-06-07 10:30:00,38.94,39.29,38.92,39.2,641198.0,38.1316,38.4743,38.112,38.3862,641198.0
2022-06-07 11:00:00,39.21,39.44,39.17,39.24,473218.0,38.396,38.6212,38.3568,38.4253,473218.0
2022-06-07 11:30:00,39.24,39.25,39.04,39.23,542867.0,38.4253,38.4351,38.2295,38.4155,542867.0
2022-06-07 12:00:00,39.23,39.29,38.97,39.01,236751.0,38.4155,38.4743,38.1609,38.2001,236751.0
2022-06-07 12:30:00,39.0,39.28,38.95,39.25,319265.0,38.1903,38.4645,38.1414,38.4351,319265.0
2022-06-07 13:00:00,39.27,39.37,39.23,39.35,333567.0,38.4547,38.5526,38.4155,38.533,333567.0
2022-06-07 13:30:00,39.36,39.37,39.23,39.27,305549.0,38.5428,38.5526,38.4155,38.4547,305549.0
2022-06-07 14:00:00,39.27,39.52,39.24,39.45,343359.0,38.4547,38.6995,38.4253,38.631,343359.0
2022-06-07 14:30:00,39.46,39.56,39.39,39.48,375141.0,38.6408,38.7387,38.5722,38.6603,375141.0
2022-06-07 15:00:00,39.47,39.6,39.44,39.59,473973.0,38.6506,38.7779,38.6212,38.7681,473973.0
2022-06-07 15:30:00,39.59,39.79,39.58,39.73,1447742.0,38.7681,38.9639,38.7583,38.9052,1447742.0
2022-06-08 09:30:00,38.84,39.53,38.83,39.41,964891.0,38.0336,38.7093,38.0238,38.5918,964891.0
2022-06-08 10:00:00,39.42,39.43,38.73,38.78,848651.0,38.6016,38.6114,37.9259,37.9749,848651.0
2022-06-08 10:30:00,38.79,38.88,38.67,38.76,644348.0,37.9847,38.0728,37.8672,37.9553,644348.0
2022-06-08 11:00:00,38.78,38.92,38.69,38.82,560825.0,37.9749,38.112,37.8868,38.0141,560825.0
2022-06-08 11:30:00,38.82,38.98,38.78,38.86,391377.0,38.0141,38.1707,37.9749,38.0532,391377.0
2022-06-08 12:00:00,38.86,38.93,38.57,38.61,456209.0,38.0532,38.1218,37.7692,37.8084,456209.0
2022-06-08 12:30:00,38.61,38.61,38.28,38.41,462699.0,37.8084,37.8084,37.4853,37.6126,462699.0
2022-06-08 13:00:00,38.41,38.46,38.32,38.32,377149.0,37.6126,37.6615,37.5244,37.5244,377149.0
2022-06-08 13:30:00,38.31,38.38,38.17,38.27,382751.0,37.5146,37.5832,37.3775,37.4755,382751.0
2022-06-08 14:00:00,38.27,38.36,38.22,38.29,314972.0,37.4755,37.5636,37.4265,37.4951,314972.0
2022-06-08 14:30:00,38.28,38.38,38.2,38.26,254257.0,37.4853,37.5832,37.4069,37.4657,254257.0
2022-06-08 15:00:00,38.26,38.37,38.2,38.34,495551.0,37.4657,37.5734,37.4069,37.544,495551.0
2022-06-08 15:30:00,38.34,38.44,38.2,38.23,1397838.0,37.544,37.6419,37.4069,37.4363,1397838.0
2022-06-09 09:30:00,38.1,38.21,37.62,37.67,1349106.0,37.309,37.4167,36.839,36.8879,1349106.0
2022-06-09 10:00:00,37.66,37.81,37.28,37.49,834141.0,36.8781,37.025,36.506,36.7117,834141.0
2022-06-09 10:30:00,37.51,37.72,37.23,37.33,999229.0,36.7312,36.9369,36.4571,36.555,999229.0
2022-06-09 11:00:00,37.32,37.77,37.26,37.61,756135.0,36.5452,36.9859,36.4864,36.8292,756135.0
2022-06-09 11:30:00,37.61,38.02,37.61,37.88,744746.0,36.8292,37.2307,36.8292,37.0936,744746.0
2022-06-09 12:00:00,37.87,37.88,37.62,37.75,368518.0,37.0838,37.0936,36.839,36.9663,368518.0
2022-06-09 12:30:00,37.75,37.77,37.5,37.62,344395.0,36.9663,36.9859,36.7215,36.839,344395.0
2022-06-09 13:00:00,37.62,37.67,37.48,37.52,416430.0,36.839,36.8879,36.7019,36.741,416430.0
2022-06-09 13:30:00,37.52,37.62,37.41,37.61,294638.0,36.741,36.839,36.6333,36.8292,294638.0
2022-06-09 14:00:00,37.61,37.62,37.41,37.46,223323.0,36.8292,36.839,36.6333,36.6823,223323.0
2022-06-09 14:30:00,37.46,37.46,37.2,37.23,530251.0,36.6823,36.6823,36.4277,36.4571,530251.0
2022-06-09 15:00:00,37.22,37.23,36.96,36.96,795324.0,36.4473,36.4571,36.1927,36.1927,795324.0
2022-06-09 15:30:00,36.95,37.0,36.71,36.74,1969381.0,36.1829,36.2318,35.9479,35.9772,1969381.0
2022-06-10 09:30:00,36.0,37.1,35.62,36.21,2346699.0,35.2526,36.3298,34.8805,35.4582,2346699.0
2022-06-10 10:00:00,36.21,36.22,35.68,35.82,1240710.0,35.4582,35.468,34.9392,35.0763,1240710.0
2022-06-10 10:30:00,35.81,36.14,35.81,35.84,853733.0,35.0665,35.3897,35.0665,35.0959,853733.0
2022-06-10 11:00:00,35.83,35.84,35.25,35.31,968143.0,35.0861,35.0959,34.5182,34.5769,968143.0
2022-06-10 11:30:00,35.31,35.37,35.12,35.33,1076310.0,34.5769,34.6357,34.3909,34.5965,1076310.0
2022-06-10 12:00:00,35.34,35.46,35.0,35.08,1254122.0,34.6063,34.7238,34.2734,34.3517,1254122.0
2022-06-10 12:30:00,35.08,35.37,35.07,35.34,1006742.0,34.3517,34.6357,34.3419,34.6063,1006742.0
2022-06-10 13:00:00,35.34,35.55,35.24,35.54,502286.0,34.6063,34.8119,34.5084,34.8021,502286.0
2022-06-10 13:30:00,35.55,35.66,35.4,35.48,516819.0,34.8119,34.9197,34.6651,34.7434,516819.0
2022-06-10 14:00:00,35.48,35.51,35.33,35.37,449789.0,34.7434,34.7728,34.5965,34.6357,449789.0
2022-06-10 14:30:00,35.37,35.45,35.21,35.4,660076.0,34.6357,34.714,34.479,34.6651,660076.0
2022-06-10 15:00:00,35.4,35.52,35.29,35.4,924835.0,34.6651,34.7826,34.5573,34.6651,924835.0
2022-06-10 15:30:00,35.41,35.46,35.1,35.11,2677831.0,34.6748,34.7238,34.3713,34.3811,2677831.0
2022-06-13 09:30:00,34.0,34.1,32.88,32.91,2321245.0,33.2941,33.392,32.1974,32.2268,2321245.0
2022-06-13 10:00:00,32.91,33.33,32.61,32.68,1333697.0,32.2268,32.638,31.933,32.0015,1333697.0
2022-06-13 10:30:00,32.67,32.73,32.3,32.41,1131295.0,31.9917,32.0505,31.6294,31.7371,1131295.0
2022-06-13 11:00:00,32.41,32.79,32.28,32.6,1310831.0,31.7371,32.1092,31.6098,31.9232,1310831.0
2022-06-13 11:30:00,32.6,32.94,32.51,32.78,783858.0,31.9232,32.2561,31.8351,32.0994,783858.0
2022-06-13 12:00:00,32.77,32.87,32.65,32.71,2842812.0,32.0897,32.1876,31.9721,32.0309,2842812.0
2022-06-13 12:30:00,32.7,33.11,32.65,32.73,1069599.0,32.0211,32.4226,31.9721,32.0505,1069599.0
2022-06-13 13:00:00,32.74,32.75,32.46,32.53,596546.0,32.0603,32.0701,31.7861,31.8546,596546.0
2022-06-13 13:30:00,32.52,32.79,32.47,32.71,556949.0,31.8448,32.1092,31.7959,32.0309,556949.0
2022-06-13 14:00:00,32.71,32.71,32.44,32.52,797103.0,32.0309,32.0309,31.7665,31.8448,797103.0
2022-06-13 14:30:00,32.52,32.7,32.4,32.5,483171.0,31.8448,32.0211,31.7273,31.8253,483171.0
2022-06-13 15:00:00,32.5,32.6,32.26,32.29,1131615.0,31.8253,31.9232,31.5902,31.6196,1131615.0
2022-06-13 15:30:00,32.29,32.32,32.01,32.21,3025857.0,31.6196,31.649,31.3454,31.5413,3025857.0
2022-06-14 09:30:00,32.6,32.77,31.67,32.2,1541740.0,31.9232,32.0897,31.0125,31.5315,1541740.0
2022-06-14 10:00:00,32.2,32.26,31.42,31.43,1427625.0,31.5315,31.5902,30.7677,30.7775,1427625.0
2022-06-14 10:30:00,31.42,31.53,31.13,31.43,1929833.0,30.7677,30.8754,30.4837,30.7775,1929833.0
2022-06-14 11:00:00,31.42,31.65,31.11,31.33,1123458.0,30.7677,30.9929,30.4641,30.6796,1123458.0
2022-06-14 11:30:00,31.32,31.74,31.25,31.71,1124501.0,30.6698,31.081,30.6012,31.0517,1124501.0
2022-06-14 12:00:00,31.71,31.71,31.23,31.24,714697.0,31.0517,31.0517,30.5816,30.5914,714697.0
2022-06-14 12:30:00,31.24,31.24,31.01,31.15,811857.0,30.5914,30.5914,30.3662,30.5033,811857.0
2022-06-14 13:00:00,31.16,31.53,31.03,31.29,806866.0,30.5131,30.8754,30.3858,30.6404,806866.0
2022-06-14 13:30:00,31.29,31.33,31.02,31.08,865999.0,30.6404,30.6796,30.376,30.4347,865999.0
2022-06-14 14:00:00,31.09,31.27,31.08,31.13,783079.0,30.4445,30.6208,30.4347,30.4837,783079.0
2022-06-14 14:30:00,31.14,31.21,30.93,31.0,897012.0,30.4935,30.562,30.2879,30.3564,897012.0
2022-06-14 15:00:00,31.0,31.11,30.86,31.11,1163860.0,30.3564,30.4641,30.2193,30.4641,1163860.0
2022-06-14 15:30:00,31.12,31.79,31.11,31.39,3991551.0,30.4739,31.13,30.4641,30.7383,3991551.0
2022-06-15 09:30:00,32.02,32.6,31.85,32.44,2099733.0,31.3552,31.9232,31.1888,31.7665,2099733.0
2022-06-15 10:00:00,32.46,32.74,32.26,32.36,1332055.0,31.7861,32.0603,31.5902,31.6882,1332055.0
2022-06-15 10:30:00,32.37,32.43,32.01,32.12,918679.0,31.698,31.7567,31.3454,31.4532,918679.0
2022-06-15 11:00:00,32.11,32.19,32.0,32.15,608708.0,31.4434,31.5217,31.3356,31.4825,608708.0
2022-06-15 11:30:00,32.15,32.41,32.1,32.33,771068.0,31.4825,31.7371,31.4336,31.6588,771068.0
2022-06-15 12:00:00,32.32,32.48,32.27,32.4,726699.0,31.649,31.8057,31.6,31.7273,726699.0
2022-06-15 12:30:00,32.4,32.48,32.13,32.15,999341.0,31.7273,31.8057,31.4629,31.4825,999341.0
2022-06-15 13:00:00,32.15,32.35,32.15,32.25,631497.0,31.4825,31.6784,31.4825,31.5805,631497.0
2022-06-15 13:30:00,32.25,32.3,32.04,32.25,679902.0,31.5805,31.6294,31.3748,31.5805,679902.0
2022-06-15 14:00:00,32.22,32.4,31.57,31.63,1479073.0,31.5511,31.7273,30.9146,30.9733,1479073.0
2022-06-15 14:30:00,31.63,32.54,31.35,31.87,2287755.0,30.9733,31.8644,30.6991,31.2083,2287755.0
2022-06-15 15:00:00,31.88,32.18,31.73,32.14,2368378.0,31.2181,31.5119,31.0712,31.4727,2368378.0
2022-06-15 15:30:00,32.14,32.3,31.89,31.95,2571555.0,31.4727,31.6294,31.2279,31.2867,2571555.0
2022-06-16 09:30:00,30.67,30.88,29.95,30.19,3466310.0,30.0333,30.2389,29.3282,29.5632,3466310.0
2022-06-16 10:00:00,30.19,30.31,30.01,30.24,1430392.0,29.5632,29.6807,29.387,29.6122,1430392.0
2022-06-16 10:30:00,30.24,30.25,29.76,29.8,1136819.0,29.6122,29.622,29.1421,29.1813,1136819.0
2022-06-16 11:00:00,29.8,30.03,29.73,29.93,1327003.0,29.1813,29.4065,29.1128,29.3086,1327003.0
2022-06-16 11:30:00,29.94,29.99,29.67,29.79,1061528.0,29.3184,29.3674,29.054,29.1715,1061528.0
2022-06-16 12:00:00,29.79,29.81,29.38,29.52,1094942.0,29.1715,29.1911,28.77,28.9071,1094942.0
2022-06-16 12:30:00,29.52,29.6,29.33,29.49,633497.0,28.9071,28.9855,28.7211,28.8778,633497.0
2022-06-16 13:00:00,29.49,29.79,29.43,29.74,910107.0,28.8778,29.1715,28.819,29.1226,910107.0
2022-06-16 13:30:00,29.73,29.82,29.44,29.46,1028240.0,29.1128,29.2009,28.8288,28.8484,1028240.0
2022-06-16 14:00:00,29.46,29.51,29.27,29.28,731702.0,28.8484,28.8973,28.6623,28.6721,731702.0
2022-06-16 14:30:00,29.29,29.39,29.21,29.3,897278.0,28.6819,28.7798,28.6036,28.6917,897278.0
2022-06-16 15:00:00,29.29,29.6,29.28,29.55,1003468.0,28.6819,28.9855,28.6721,28.9365,1003468.0
2022-06-16 15:30:00,29.55,29.6,29.38,29.6,2681742.0,28.9365,28.9855,28.77,28.9855,2681742.0
2022-06-17 09:30:00,29.72,29.92,29.4,29.56,2654187.0,29.103,29.2988,28.7896,28.9463,2654187.0
2022-06-17 10:00:00,29.58,29.59,28.82,28.87,2089596.0,28.9659,28.9757,28.2217,28.2706,2089596.0
2022-06-17 10:30:00,28.87,29.39,28.76,29.37,2050459.0,28.2706,28.7798,28.1629,28.7602,2050459.0
2022-06-17 11:00:00,29.37,29.86,29.25,29.8,2752876.0,28.7602,29.2401,28.6427,29.1813,2752876.0
2022-06-17 11:30:00,29.81,29.97,29.61,29.8,1858307.0,29.1911,29.3478,28.9953,29.1813,1858307.0
2022-06-17 12:00:00,29.8,29.98,29.57,29.84,1550004.0,29.1813,29.3576,28.9561,29.2205,1550004.0
2022-06-17 12:30:00,29.85,29.99,29.74,29.82,1475502.0,29.2303,29.3674,29.1226,29.2009,1475502.0
2022-06-17 13:00:00,29.82,30.38,29.75,30.15,1539786.0,29.2009,29.7493,29.1324,29.5241,1539786.0
2022-06-17 13:30:00,30.15,30.38,30.12,30.23,889347.0,29.5241,29.7493,29.4947,29.6024,889347.0
2022-06-17 14:00:00,30.23,30.35,30.15,30.18,708812.0,29.6024,29.7199,29.5241,29.5534,708812.0
2022-06-17 14:30:00,30.18,30.48,30.13,30.4,1091772.0,29.5534,29.8472,29.5045,29.7689,1091772.0
2022-06-17 15:00:00,30.4,30.45,30.1,30.33,1093632.0,29.7689,29.8178,29.4751,29.7003,1093632.0
2022-06-17 15:30:00,30.33,30.38,30.21,30.25,2727336.0,29.7003,29.7493,29.5828,29.622,2727336.0
2022-06-21 09:30:00,30.8,30.96,29.76,30.6,2043680.0,30.1606,30.3172,29.1421,29.9647,2043680.0
2022-06-21 10:00:00,30.59,30.73,30.35,30.42,1301053.0,29.9549,30.092,29.7199,29.7884,1301053.0
2022-06-21 10:30:00,30.42,30.48,30.23,30.4,588435.0,29.7884,29.8472,29.6024,29.7689,588435.0
2022-06-21 11:00:00,30.39,30.39,30.04,30.11,1007454.0,29.7591,29.7591,29.4163,29.4849,1007454.0
2022-06-21 11:30:00,30.1,30.1,29.85,29.9,748834.0,29.4751,29.4751,29.2303,29.2792,748834.0
2022-06-21 12:00:00,29.91,30.13,29.86,30.13,498504.0,29.289,29.5045,29.2401,29.5045,498504.0
2022-06-21 12:30:00,30.13,30.31,30.08,30.3,520786.0,29.5045,29.6807,29.4555,29.6709,520786.0
2022-06-21 13:00:00,30.3,30.33,30.1,30.1,511938.0,29.6709,29.7003,29.4751,29.4751,511938.0
2022-06-21 13:30:00,30.11,30.29,30.08,30.17,665490.0,29.4849,29.6611,29.4555,29.5436,665490.0
2022-06-21 14:00:00,30.17,30.26,30.14,30.2,505037.0,29.5436,29.6318,29.5143,29.573,505037.0
2022-06-21 14:30:00,30.2,30.38,30.16,30.33,686962.0,29.573,29.7493,29.5338,29.7003,686962.0
2022-06-21 15:00:00,30.33,30.35,30.26,30.33,920497.0,29.7003,29.7199,29.6318,29.7003,920497.0
2022-06-21 15:30:00,30.33,30.35,30.0,30.06,2098410.0,29.7003,29.7199,29.3772,29.4359,2098410.0
2022-06-22 09:30:00,29.92,30.29,29.6,29.83,2154334.0,29.2988,29.6611,28.9855,29.2107,2154334.0
2022-06-22 10:00:00,29.84,30.28,29.71,30.28,1447963.0,29.2205,29.6514,29.0932,29.6514,1447963.0
2022-06-22 10:30:00,30.27,30.49,30.18,30.27,1494224.0,29.6416,29.857,29.5534,29.6416,1494224.0
2022-06-22 11:00:00,30.26,30.27,29.92,29.95,836151.0,29.6318,29.6416,29.2988,29.3282,836151.0
2022-06-22 11:30:00,29.96,30.09,29.66,29.7,856898.0,29.338,29.4653,29.0442,29.0834,856898.0
2022-06-22 12:00:00,29.7,29.93,29.69,29.86,859749.0,29.0834,29.3086,29.0736,29.2401,859749.0
2022-06-22 12:30:00,29.86,30.1,29.85,30.01,822940.0,29.2401,29.4751,29.2303,29.387,822940.0
2022-06-22 13:00:00,30.02,30.15,29.93,30.08,494293.0,29.3968,29.5241,29.3086,29.4555,494293.0
2022-06-22 13:30:00,30.08,30.12,29.97,30.04,648747.0,29.4555,29.4947,29.3478,29.4163,648747.0
2022-06-22 14:00:00,30.04,30.23,30.02,30.07,654076.0,29.4163,29.6024,29.3968,29.4457,654076.0
2022-06-22 14:30:00,30.08,30.14,29.98,30.09,444293.0,29.4555,29.5143,29.3576,29.4653,444293.0
2022-06-22 15:00:00,30.09,30.11,30.0,30.03,589105.0,29.4653,29.4849,29.3772,29.4065,589105.0
2022-06-22 15:30:00,30.04,30.12,29.99,30.0,1847099.0,29.4163,29.4947,29.3674,29.3772,1847099.0
2022-06-23 09:30:00,29.89,30.12,28.96,29.2,1990621.0,29.2694,29.4947,28.3588,28.5938,1990621.0
2022-06-23 10:00:00,29.18,29.34,28.96,29.26,1203670.0,28.5742,28.7309,28.3588,28.6525,1203670.0
2022-06-23 10:30:00,29.26,29.34,29.06,29.26,805536.0,28.6525,28.7309,28.4567,28.6525,805536.0
2022-06-23 11:00:00,29.26,29.39,29.15,29.24,891618.0,28.6525,28.7798,28.5448,28.6329,891618.0
2022-06-23 11:30:00,29.25,29.28,28.94,29.0,1008949.0,28.6427,28.6721,28.3392,28.3979,1008949.0
2022-06-23 12:00:00,29.01,29.11,28.84,28.99,938751.0,28.4077,28.5056,28.2412,28.3881,938751.0
2022-06-23 12:30:00,28.99,29.03,28.9,28.91,580478.0,28.3881,28.4273,28.3,28.3098,580478.0
2022-06-23 13:00:00,28.9,29.03,28.79,28.95,764128.0,28.3,28.4273,28.1923,28.349,764128.0
2022-06-23 13:30:00,28.95,29.1,28.86,29.06,764609.0,28.349,28.4959,28.2608,28.4567,764609.0
2022-06-23 14:00:00,29.05,29.38,29.02,29.37,973726.0,28.4469,28.77,28.4175,28.7602,973726.0
2022-06-23 14:30:00,29.37,29.55,29.32,29.51,722453.0,28.7602,28.9365,28.7113,28.8973,722453.0
2022-06-23 15:00:00,29.51,29.61,29.49,29.61,664277.0,28.8973,28.9953,28.8778,28.9953,664277.0
2022-06-23 15:30:00,29.6,29.74,29.5,29.57,1791556.0,28.9855,29.1226,28.8875,28.9561,1791556.0
2022-06-24 09:30:00,29.52,30.85,29.52,30.71,2329315.0,28.9071,30.2095,28.9071,30.0724,2329315.0
2022-06-24 10:00:00,30.71,31.27,30.63,31.01,1683495.0,30.0724,30.6208,29.9941,30.3662,1683495.0
2022-06-24 10:30:00,31.02,31.22,30.99,31.03,1293037.0,30.376,30.5718,30.3466,30.3858,1293037.0
2022-06-24 11:00:00,31.02,31.06,30.77,31.0,975516.0,30.376,30.4152,30.1312,30.3564,975516.0
2022-06-24 11:30:00,30.99,31.09,30.9,31.05,757732.0,30.3466,30.4445,30.2585,30.4054,757732.0
2022-06-24 12:00:00,31.05,31.2,31.0,31.17,630373.0,30.4054,30.5523,30.3564,30.5229,630373.0
2022-06-24 12:30:00,31.17,31.21,31.06,31.18,561773.0,30.5229,30.562,30.4152,30.5327,561773.0
2022-06-24 13:00:00,31.17,31.29,31.07,31.09,565782.0,30.5229,30.6404,30.425,30.4445,565782.0
2022-06-24 13:30:00,31.08,31.11,30.9,30.94,860718.0,30.4347,30.4641,30.2585,30.2976,860718.0
2022-06-24 14:00:00,30.95,31.12,30.95,31.11,629382.0,30.3074,30.4739,30.3074,30.4641,629382.0
2022-06-24 14:30:00,31.12,31.12,30.98,31.11,565407.0,30.4739,30.4739,30.3368,30.4641,565407.0
2022-06-24 15:00:00,31.12,31.12,31.02,31.1,620081.0,30.4739,30.4739,30.376,30.4543,620081.0
2022-06-24 15:30:00,31.11,31.22,31.04,31.2,2004548.0,30.4641,30.5718,30.3956,30.5523,2004548.0
2022-06-27 09:30:00,31.33,31.4,30.5,30.79,1534689.0,30.6796,30.7481,29.8668,30.1508,1534689.0
2022-06-27 10:00:00,30.78,30.92,30.38,30.38,863741.0,30.141,30.2781,29.7493,29.7493,863741.0
2022-06-27 10:30:00,30.39,30.91,30.39,30.78,567075.0,29.7591,30.2683,29.7591,30.141,567075.0
2022-06-27 11:00:00,30.78,30.97,30.72,30.92,554315.0,30.141,30.327,30.0822,30.2781,554315.0
2022-06-27 11:30:00,30.93,30.93,30.71,30.75,392947.0,30.2879,30.2879,30.0724,30.1116,392947.0
2022-06-27 12:00:00,30.75,30.82,30.46,30.48,649437.0,30.1116,30.1801,29.8276,29.8472,649437.0
2022-06-27 12:30:00,30.47,30.77,30.45,30.76,835161.0,29.8374,30.1312,29.8178,30.1214,835161.0
2022-06-27 13:00:00,30.77,30.85,30.63,30.74,606995.0,30.1312,30.2095,29.9941,30.1018,606995.0
2022-06-27 13:30:00,30.73,30.77,30.55,30.63,426653.0,30.092,30.1312,29.9157,29.9941,426653.0
2022-06-27 14:00:00,30.63,30.63,30.49,30.52,615119.0,29.9941,29.9941,29.857,29.8864,615119.0
2022-06-27 14:30:00,30.52,30.58,30.45,30.51,717652.0,29.8864,29.9451,29.8178,29.8766,717652.0
2022-06-27 15:00:00,30.5,30.56,30.34,30.49,647377.0,29.8668,29.9255,29.7101,29.857,647377.0
2022-06-27 15:30:00,30.49,30.54,30.37,30.45,1652654.0,29.857,29.906,29.7395,29.8178,1652654.0
2022-06-28 09:30:00,31.0,32.24,31.0,32.11,3220452.0,30.3564,31.5707,30.3564,31.4434,3220452.0
2022-06-28 10:00:00,32.11,32.2,31.73,31.88,1291581.0,31.4434,31.5315,31.0712,31.2181,1291581.0
2022-06-28 10:30:00,31.88,31.88,31.5,31.73,792398.0,31.2181,31.2181,30.846,31.0712,792398.0
2022-06-28 11:00:00,31.72,31.8,31.06,31.07,827187.0,31.0615,31.1398,30.4152,30.425,827187.0
2022-06-28 11:30:00,31.06,31.18,30.83,30.84,670844.0,30.4152,30.5327,30.1899,30.1997,670844.0
2022-06-28 12:00:00,30.83,31.01,30.73,31.01,776939.0,30.1899,30.3662,30.092,30.3662,776939.0
2022-06-28 12:30:00,31.01,31.1,30.87,30.92,502963.0,30.3662,30.4543,30.2291,30.2781,502963.0
2022-06-28 13:00:00,30.92,30.93,30.68,30.83,503135.0,30.2781,30.2879,30.043,30.1899,503135.0
2022-06-28 13:30:00,30.82,30.88,30.57,30.57,329943.0,30.1801,30.2389,29.9353,29.9353,329943.0
2022-06-28 14:00:00,30.57,30.69,30.41,30.47,448582.0,29.9353,30.0528,29.7787,29.8374,448582.0
2022-06-28 14:30:00,30.47,30.47,30.3,30.4,495546.0,29.8374,29.8374,29.6709,29.7689,495546.0
2022-06-28 15:00:00,30.39,30.57,30.37,30.53,470564.0,29.7591,29.9353,29.7395,29.8962,470564.0
2022-06-28 15:30:00,30.52,30.55,30.28,30.32,1719529.0,29.8864,29.9157,29.6514,29.6905,1719529.0
2022-06-29 09:30:00,29.97,30.01,29.3,29.52,1848376.0,29.3478,29.387,28.6917,28.9071,1848376.0
2022-06-29 10:00:00,29.52,29.7,29.26,29.54,1697048.0,28.9071,29.0834,28.6525,28.9267,1697048.0
2022-06-29 10:30:00,29.55,29.66,29.23,29.27,845700.0,28.9365,29.0442,28.6232,28.6623,845700.0
2022-06-29 11:00:00,29.28,29.48,29.2,29.48,702644.0,28.6721,28.868,28.5938,28.868,702644.0
2022-06-29 11:30:00,29.48,29.62,29.42,29.55,666525.0,28.868,29.0051,28.8092,28.9365,666525.0
2022-06-29 12:00:00,29.55,29.57,29.36,29.39,830325.0,28.9365,28.9561,28.7505,28.7798,830325.0
2022-06-29 12:30:00,29.39,29.5,29.31,29.45,555833.0,28.7798,28.8875,28.7015,28.8386,555833.0
2022-06-29 13:00:00,29.42,29.66,29.35,29.46,730761.0,28.8092,29.0442,28.7407,28.8484,730761.0
2022-06-29 13:30:00,29.45,29.67,29.4,29.65,504705.0,28.8386,29.054,28.7896,29.0344,504705.0
2022-06-29 14:00:00,29.66,29.73,29.5,29.62,387721.0,29.0442,29.1128,28.8875,29.0051,387721.0
2022-06-29 14:30:00,29.62,29.63,29.5,29.55,347743.0,29.0051,29.0148,28.8875,28.9365,347743.0
2022-06-29 15:00:00,29.54,29.73,29.48,29.71,451654.0,28.9267,29.1128,28.868,29.0932,451654.0
2022-06-29 15:30:00,29.71,29.71,29.53,29.63,1183576.0,29.0932,29.0932,28.9169,29.0148,1183576.0
2022-06-30 09:30:00,28.92,28.92,28.19,28.27,2326907.0,28.3196,28.3196,27.6047,27.6831,2326907.0
2022-06-30 10:00:00,28.27,28.38,28.09,28.24,1086845.0,27.6831,27.7908,27.5068,27.6537,1086845.0
2022-06-30 10:30:00,28.22,28.47,28.13,28.42,1013434.0,27.6341,27.8789,27.546,27.83,1013434.0
2022-06-30 11:00:00,28.42,28.83,28.31,28.77,1062808.0,27.83,28.2315,27.7223,28.1727,1062808.0
2022-06-30 11:30:00,28.77,29.03,28.71,28.99,896749.0,28.1727,28.4273,28.1139,28.3881,896749.0
2022-06-30 12:00:00,28.98,29.11,28.75,29.1,584891.0,28.3783,28.5056,28.1531,28.4959,584891.0
2022-06-30 12:30:00,29.1,29.22,28.92,28.94,634905.0,28.4959,28.6134,28.3196,28.3392,634905.0
2022-06-30 13:00:00,28.94,29.01,28.68,28.86,505634.0,28.3392,28.4077,28.0846,28.2608,505634.0
2022-06-30 13:30:00,28.85,29.1,28.84,28.99,658412.0,28.251,28.4959,28.2412,28.3881,658412.0
2022-06-30 14:00:00,28.99,29.0,28.79,28.91,546084.0,28.3881,28.3979,28.1923,28.3098,546084.0
2022-06-30 14:30:00,28.91,28.92,28.73,28.79,734639.0,28.3098,28.3196,28.1335,28.1923,734639.0
2022-06-30 15:00:00,28.79,28.9,28.68,28.89,1110899.0,28.1923,28.3,28.0846,28.2902,1110899.0
2022-06-30 15:30:00,28.88,29.04,28.78,28.97,2183637.0,28.2804,28.4371,28.1825,28.3685,2183637.0
2022-07-01 09:30:00,29.23,29.74,28.97,29.4,1373885.0,28.6232,29.1226,28.3685,28.7896,1373885.0
2022-07-01 10:00:00,29.41,29.55,28.88,28.88,869392.0,28.7994,28.9365,28.2804,28.2804,869392.0
2022-07-01 10:30:00,28.88,29.03,28.67,28.94,1240439.0,28.2804,28.4273,28.0748,28.3392,1240439.0
2022-07-01 11:00:00,28.94,29.16,28.86,28.94,474895.0,28.3392,28.5546,28.2608,28.3392,474895.0
2022-07-01 11:30:00,28.95,29.07,28.83,28.9,592740.0,28.349,28.4665,28.2315,28.3,592740.0
2022-07-01 12:00:00,28.9,29.04,28.86,29.03,677887.0,28.3,28.4371,28.2608,28.4273,677887.0
2022-07-01 12:30:00,29.04,29.19,28.99,29.07,321621.0,28.4371,28.584,28.3881,28.4665,321621.0
2022-07-01 13:00:00,29.06,29.27,29.05,29.26,343779.0,28.4567,28.6623,28.4469,28.6525,343779.0
2022-07-01 13:30:00,29.26,29.43,29.25,29.41,504816.0,28.6525,28.819,28.6427,28.7994,504816.0
2022-07-01 14:00:00,29.41,29.51,29.27,29.45,464094.0,28.7994,28.8973,28.6623,28.8386,464094.0
2022-07-01 14:30:00,29.45,29.57,29.42,29.48,457240.0,28.8386,28.9561,28.8092,28.868,457240.0
2022-07-01 15:00:00,29.48,29.49,29.34,29.36,404455.0,28.868,28.8778,28.7309,28.7505,404455.0
2022-07-01 15:30:00,29.36,29.57,29.36,29.54,1436201.0,28.7505,28.9561,28.7505,28.9267,1436201.0
2022-07-05 09:30:00,28.62,28.76,28.14,28.41,1797163.0,28.0258,28.1629,27.5558,27.8202,1797163.0
2022-07-05 10:00:00,28.4,28.8,28.23,28.71,872383.0,27.8104,28.2021,27.6439,28.1139,872383.0
2022-07-05 10:30:00,28.7,29.13,28.63,28.79,847997.0,28.1042,28.5252,28.0356,28.1923,847997.0
2022-07-05 11:00:00,28.79,28.93,28.68,28.74,647036.0,28.1923,28.3294,28.0846,28.1433,647036.0
2022-07-05 11:30:00,28.74,29.18,28.68,29.07,750861.0,28.1433,28.5742,28.0846,28.4665,750861.0
2022-07-05 12:00:00,29.07,29.59,29.05,29.41,844962.0,28.4665,28.9757,28.4469,28.7994,844962.0
2022-07-05 12:30:00,29.41,29.47,29.14,29.21,596412.0,28.7994,28.8582,28.535,28.6036,596412.0
2022-07-05 13:00:00,29.22,29.54,29.2,29.46,641813.0,28.6134,28.9267,28.5938,28.8484,641813.0
2022-07-05 13:30:00,29.46,29.81,29.45,29.59,1236887.0,28.8484,29.1911,28.8386,28.9757,1236887.0
2022-07-05 14:00:00,29.6,29.69,29.42,29.51,797922.0,28.9855,29.0736,28.8092,28.8973,797922.0
2022-07-05 14:30:00,29.51,29.63,29.4,29.41,686052.0,28.8973,29.0148,28.7896,28.7994,686052.0
2022-07-05 15:00:00,29.41,29.78,29.4,29.76,944275.0,28.7994,29.1617,28.7896,29.1421,944275.0
2022-07-05 15:30:00,29.76,29.83,29.69,29.82,2054764.0,29.1421,29.2107,29.0736,29.2009,2054764.0
2022-07-06 09:30:00,29.56,30.2,29.51,29.62,1346563.0,28.9463,29.573,28.8973,29.0051,1346563.0
2022-07-06 10:00:00,29.61,29.78,29.17,29.32,826919.0,28.9953,29.1617,28.5644,28.7113,826919.0
2022-07-06 10:30:00,29.32,29.68,29.25,29.51,644328.0,28.7113,29.0638,28.6427,28.8973,644328.0
2022-07-06 11:00:00,29.51,29.56,29.34,29.45,689070.0,28.8973,28.9463,28.7309,28.8386,689070.0
2022-07-06 11:30:00,29.44,29.45,29.17,29.34,442619.0,28.8288,28.8386,28.5644,28.7309,442619.0
2022-07-06 12:00:00,29.34,29.42,29.26,29.32,326114.0,28.7309,28.8092,28.6525,28.7113,326114.0
2022-07-06 12:30:00,29.31,29.45,29.26,29.42,290873.0,28.7015,28.8386,28.6525,28.8092,290873.0
2022-07-06 13:00:00,29.43,29.56,29.31,29.32,322225.0,28.819,28.9463,28.7015,28.7113,322225.0
2022-07-06 13:30:00,29.32,29.48,29.29,29.43,279795.0,28.7113,28.868,28.6819,28.819,279795.0
2022-07-06 14:00:00,29.43,29.59,29.33,29.53,508382.0,28.819,28.9757,28.7211,28.9169,508382.0
2022-07-06 14:30:00,29.53,29.77,29.48,29.71,681405.0,28.9169,29.1519,28.868,29.0932,681405.0
2022-07-06 15:00:00,29.71,29.73,29.56,29.67,530313.0,29.0932,29.1128,28.9463,29.054,530313.0
2022-07-06 15:30:00,29.66,29.7,29.43,29.52,1271958.0,29.0442,29.0834,28.819,28.9071,1271958.0
2022-07-07 09:30:00,29.88,30.2,29.63,29.8,1373573.0,29.2597,29.573,29.0148,29.1813,1373573.0
2022-07-07 10:00:00,29.8,29.8,29.43,29.69,819301.0,29.1813,29.1813,28.819,29.0736,819301.0
2022-07-07 10:30:00,29.7,29.94,29.65,29.89,620376.0,29.0834,29.3184,29.0344,29.2694,620376.0
2022-07-07 11:00:00,29.89,30.04,29.86,30.0,622073.0,29.2694,29.4163,29.2401,29.3772,622073.0
2022-07-07 11:30:00,30.0,30.03,29.85,29.89,414092.0,29.3772,29.4065,29.2303,29.2694,414092.0
2022-07-07 12:00:00,29.89,29.99,29.86,29.88,343273.0,29.2694,29.3674,29.2401,29.2597,343273.0
2022-07-07 12:30:00,29.89,29.96,29.87,29.89,277575.0,29.2694,29.338,29.2499,29.2694,277575.0
2022-07-07 13:00:00,29.89,29.94,29.81,29.88,330745.0,29.2694,29.3184,29.1911,29.2597,330745.0
2022-07-07 13:30:00,29.87,30.0,29.85,29.99,273914.0,29.2499,29.3772,29.2303,29.3674,273914.0
2022-07-07 14:00:00,29.98,30.14,29.97,30.11,672794.0,29.3576,29.5143,29.3478,29.4849,672794.0
2022-07-07 14:30:00,30.1,30.11,30.0,30.09,345737.0,29.4751,29.4849,29.3772,29.4653,345737.0
2022-07-07 15:00:00,30.1,30.1,29.93,29.94,574671.0,29.4751,29.4751,29.3086,29.3184,574671.0
2022-07-07 15:30:00,29.94,29.98,29.83,29.91,1126680.0,29.3184,29.3576,29.2107,29.289,1126680.0
2022-07-08 09:30:00,29.93,30.43,29.61,29.63,1427764.0,29.3086,29.7982,28.9953,29.0148,1427764.0
2022-07-08 10:00:00,29.61,29.95,29.49,29.93,881607.0,28.9953,29.3282,28.8778,29.3086,881607.0
2022-07-08 10:30:00,29.94,30.15,29.91,30.11,525298.0,29.3184,29.5241,29.289,29.4849,525298.0
2022-07-08 11:00:00,30.11,30.19,30.05,30.14,446280.0,29.4849,29.5632,29.4261,29.5143,446280.0
2022-07-08 11:30:00,30.14,30.15,29.92,30.06,344572.0,29.5143,29.5241,29.2988,29.4359,344572.0
2022-07-08 12:00:00,30.07,30.07,29.8,29.81,308534.0,29.4457,29.4457,29.1813,29.1911,308534.0
2022-07-08 12:30:00,29.81,29.83,29.63,29.71,405398.0,29.1911,29.2107,29.0148,29.0932,405398.0
2022-07-08 13:00:00,29.71,29.85,29.69,29.83,600382.0,29.0932,29.2303,29.0736,29.2107,600382.0
2022-07-08 13:30:00,29.83,29.91,29.78,29.8,310105.0,29.2107,29.289,29.1617,29.1813,310105.0
2022-07-08 14:00:00,29.8,29.89,29.78,29.88,232897.0,29.1813,29.2694,29.1617,29.2597,232897.0
2022-07-08 14:30:00,29.87,29.95,29.87,29.94,282845.0,29.2499,29.3282,29.2499,29.3184,282845.0
2022-07-08 15:00:00,29.94,30.06,29.89,29.9,524087.0,29.3184,29.4359,29.2694,29.2792,524087.0
2022-07-08 15:30:00,29.9,29.92,29.7,29.73,1186595.0,29.2792,29.2988,29.0834,29.1128,1186595.0
2022-07-11 09:30:00,29.57,30.01,29.19,29.71,2137859.0,28.9561,29.387,28.584,29.0932,2137859.0
2022-07-11 10:00:00,29.69,29.86,29.5,29.54,1002377.0,29.0736,29.2401,28.8875,28.9267,1002377.0
2022-07-11 10:30:00,29.54,29.63,29.2,29.2,982220.0,28.9267,29.0148,28.5938,28.5938,982220.0
2022-07-11 11:00:00,29.2,29.36,29.18,29.34,627436.0,28.5938,28.7505,28.5742,28.7309,627436.0
2022-07-11 11:30:00,29.35,29.37,29.21,29.21,419927.0,28.7407,28.7602,28.6036,28.6036,419927.0
2022-07-11 12:00:00,29.21,29.34,29.17,29.27,368459.0,28.6036,28.7309,28.5644,28.6623,368459.0
2022-07-11 12:30:00,29.26,29.3,29.21,29.28,382643.0,28.6525,28.6917,28.6036,28.6721,382643.0
2022-07-11 13:00:00,29.28,29.4,29.25,29.34,460428.0,28.6721,28.7896,28.6427,28.7309,460428.0
2022-07-11 13:30:00,29.34,29.43,29.29,29.3,381276.0,28.7309,28.819,28.6819,28.6917,381276.0
2022-07-11 14:00:00,29.3,29.32,29.19,29.28,525342.0,28.6917,28.7113,28.584,28.6721,525342.0
2022-07-11 14:30:00,29.28,29.36,29.2,29.24,329494.0,28.6721,28.7505,28.5938,28.6329,329494.0
2022-07-11 15:00:00,29.24,29.33,29.19,29.3,501632.0,28.6329,28.7211,28.584,28.6917,501632.0
2022-07-11 15:30:00,29.3,29.36,29.24,29.29,1573341.0,28.6917,28.7505,28.6329,28.6819,1573341.0
2022-07-12 09:30:00,29.41,30.84,29.27,30.63,3375323.0,28.7994,30.1997,28.6623,29.9941,3375323.0
2022-07-12 10:00:00,30.63,31.25,30.45,31.04,2195751.0,29.9941,30.6012,29.8178,30.3956,2195751.0
2022-07-12 10:30:00,31.04,31.15,30.78,31.15,1249587.0,30.3956,30.5033,30.141,30.5033,1249587.0
2022-07-12 11:00:00,31.15,31.26,30.96,31.17,1166667.0,30.5033,30.611,30.3172,30.5229,1166667.0
2022-07-12 11:30:00,31.17,31.41,31.14,31.19,1312854.0,30.5229,30.7579,30.4935,30.5425,1312854.0
2022-07-12 12:00:00,31.2,31.46,31.12,31.46,966485.0,30.5523,30.8069,30.4739,30.8069,966485.0
2022-07-12 12:30:00,31.45,31.54,31.38,31.45,929751.0,30.7971,30.8852,30.7285,30.7971,929751.0
2022-07-12 13:00:00,31.44,31.5,31.15,31.2,852996.0,30.7873,30.846,30.5033,30.5523,852996.0
2022-07-12 13:30:00,31.21,31.41,31.16,31.36,774292.0,30.562,30.7579,30.5131,30.7089,774292.0
2022-07-12 14:00:00,31.36,31.46,31.24,31.46,759650.0,30.7089,30.8069,30.5914,30.8069,759650.0
2022-07-12 14:30:00,31.46,31.48,31.19,31.23,627816.0,30.8069,30.8264,30.5425,30.5816,627816.0
2022-07-12 15:00:00,31.22,31.22,30.96,31.01,1032643.0,30.5718,30.5718,30.3172,30.3662,1032643.0
2022-07-12 15:30:00,31.0,31.18,30.94,31.1,2917922.0,30.3564,30.5327,30.2976,30.4543,2917922.0
2022-07-13 09:30:00,28.95,29.48,28.72,28.8,6703658.0,28.349,28.868,28.1237,28.2021,6703658.0
2022-07-13 10:00:00,28.8,29.0,28.34,28.49,5033806.0,28.2021,28.3979,27.7516,27.8985,5033806.0
2022-07-13 10:30:00,28.48,28.93,28.47,28.91,3294922.0,27.8887,28.3294,27.8789,28.3098,3294922.0
2022-07-13 11:00:00,28.92,29.18,28.8,29.0,2611918.0,28.3196,28.5742,28.2021,28.3979,2611918.0
2022-07-13 11:30:00,29.0,29.15,28.82,29.06,1570734.0,28.3979,28.5448,28.2217,28.4567,1570734.0
2022-07-13 12:00:00,29.07,29.34,29.04,29.25,1196366.0,28.4665,28.7309,28.4371,28.6427,1196366.0
2022-07-13 12:30:00,29.24,29.41,29.16,29.39,1429748.0,28.6329,28.7994,28.5546,28.7798,1429748.0
2022-07-13 13:00:00,29.39,29.43,29.21,29.37,1038186.0,28.7798,28.819,28.6036,28.7602,1038186.0
2022-07-13 13:30:00,29.38,29.71,29.3,29.67,1484860.0,28.77,29.0932,28.6917,29.054,1484860.0
2022-07-13 14:00:00,29.68,29.68,29.33,29.56,1331862.0,29.0638,29.0638,28.7211,28.9463,1331862.0
2022-07-13 14:30:00,29.56,29.65,29.41,29.6,1078568.0,28.9463,29.0344,28.7994,28.9855,1078568.0
2022-07-13 15:00:00,29.61,29.66,29.47,29.53,1386073.0,28.9953,29.0442,28.8582,28.9169,1386073.0
2022-07-13 15:30:00,29.53,29.75,29.46,29.7,2768116.0,28.9169,29.1324,28.8484,29.0834,2768116.0
2022-07-14 09:30:00,29.31,30.4,29.1,30.18,3608299.0,28.7015,29.7689,28.4959,29.5534,3608299.0
2022-07-14 10:00:00,30.18,30.24,29.44,29.73,1787625.0,29.5534,29.6122,28.8288,29.1128,1787625.0
2022-07-14 10:30:00,29.73,29.79,29.35,29.45,869478.0,29.1128,29.1715,28.7407,28.8386,869478.0
2022-07-14 11:00:00,29.45,29.65,29.35,29.52,862342.0,28.8386,29.0344,28.7407,28.9071,862342.0
2022-07-14 11:30:00,29.52,29.61,29.27,29.58,861631.0,28.9071,28.9953,28.6623,28.9659,861631.0
2022-07-14 12:00:00,29.58,29.65,29.44,29.45,614038.0,28.9659,29.0344,28.8288,28.8386,614038.0
2022-07-14 12:30:00,29.46,29.52,29.28,29.39,669148.0,28.8484,28.9071,28.6721,28.7798,669148.0
2022-07-14 13:00:00,29.39,29.64,29.36,29.62,626281.0,28.7798,29.0246,28.7505,29.0051,626281.0
2022-07-14 13:30:00,29.62,29.8,29.53,29.77,649809.0,29.0051,29.1813,28.9169,29.1519,649809.0
2022-07-14 14:00:00,29.77,29.97,29.74,29.94,739673.0,29.1519,29.3478,29.1226,29.3184,739673.0
2022-07-14 14:30:00,29.94,30.03,29.73,29.76,882441.0,29.3184,29.4065,29.1128,29.1421,882441.0
2022-07-14 15:00:00,29.76,29.89,29.69,29.83,912865.0,29.1421,29.2694,29.0736,29.2107,912865.0
2022-07-14 15:30:00,29.84,29.88,29.71,29.77,1846551.0,29.2205,29.2597,29.0932,29.1519,1846551.0
2022-07-15 09:30:00,30.15,30.44,29.55,29.56,2300314.0,29.5241,29.808,28.9365,28.9463,2300314.0
2022-07-15 10:00:00,29.57,30.35,29.54,30.35,1435651.0,28.9561,29.7199,28.9267,29.7199,1435651.0
2022-07-15 10:30:00,30.35,30.35,30.17,30.26,1012767.0,29.7199,29.7199,29.5436,29.6318,1012767.0
2022-07-15 11:00:00,30.26,30.34,30.18,30.21,702948.0,29.6318,29.7101,29.5534,29.5828,702948.0
2022-07-15 11:30:00,30.2,30.28,30.14,30.21,502810.0,29.573,29.6514,29.5143,29.5828,502810.0
2022-07-15 12:00:00,30.21,30.29,30.12,30.2,527801.0,29.5828,29.6611,29.4947,29.573,527801.0
2022-07-15 12:30:00,30.2,30.21,30.03,30.11,506951.0,29.573,29.5828,29.4065,29.4849,506951.0
2022-07-15 13:00:00,30.1,30.19,30.09,30.18,351701.0,29.4751,29.5632,29.4653,29.5534,351701.0
2022-07-15 13:30:00,30.17,30.18,30.08,30.13,414866.0,29.5436,29.5534,29.4555,29.5045,414866.0
2022-07-15 14:00:00,30.14,30.28,30.12,30.21,519839.0,29.5143,29.6514,29.4947,29.5828,519839.0
2022-07-15 14:30:00,30.21,30.25,30.14,30.15,328881.0,29.5828,29.622,29.5143,29.5241,328881.0
2022-07-15 15:00:00,30.15,30.2,30.1,30.17,389510.0,29.5241,29.573,29.4751,29.5436,389510.0
2022-07-15 15:30:00,30.17,30.18,30.03,30.08,1520659.0,29.5436,29.5534,29.4065,29.4555,1520659.0
2022-07-18 09:30:00,31.2,31.99,31.1,31.55,3759612.0,30.5523,31.3259,30.4543,30.895,3759612.0
2022-07-18 10:00:00,31.55,31.72,31.24,31.63,1864192.0,30.895,31.0615,30.5914,30.9733,1864192.0
2022-07-18 10:30:00,31.63,31.85,31.62,31.83,1614963.0,30.9733,31.1888,30.9635,31.1692,1614963.0
2022-07-18 11:00:00,31.84,31.9,31.64,31.68,1336850.0,31.179,31.2377,30.9831,31.0223,1336850.0
2022-07-18 11:30:00,31.67,31.9,31.59,31.88,834620.0,31.0125,31.2377,30.9342,31.2181,834620.0
2022-07-18 12:00:00,31.88,31.91,31.75,31.85,635851.0,31.2181,31.2475,31.0908,31.1888,635851.0
2022-07-18 12:30:00,31.85,31.93,31.68,31.72,955419.0,31.1888,31.2671,31.0223,31.0615,955419.0
2022-07-18 13:00:00,31.71,31.76,31.51,31.64,714697.0,31.0517,31.1006,30.8558,30.9831,714697.0
2022-07-18 13:30:00,31.64,31.65,31.34,31.34,572798.0,30.9831,30.9929,30.6893,30.6893,572798.0
2022-07-18 14:00:00,31.34,31.4,31.22,31.23,695887.0,30.6893,30.7481,30.5718,30.5816,695887.0
2022-07-18 14:30:00,31.23,31.31,31.18,31.25,469659.0,30.5816,30.66,30.5327,30.6012,469659.0
2022-07-18 15:00:00,31.25,31.43,31.21,31.36,758216.0,30.6012,30.7775,30.562,30.7089,758216.0
2022-07-18 15:30:00,31.36,31.36,31.06,31.13,1750150.0,30.7089,30.7089,30.4152,30.4837,1750150.0
2022-07-19 09:30:00,31.81,32.71,31.81,32.19,3790735.0,31.1496,32.0309,31.1496,31.5217,3790735.0
2022-07-19 10:00:00,32.19,32.63,32.17,32.57,1372486.0,31.5217,31.9526,31.5021,31.8938,1372486.0
2022-07-19 10:30:00,32.58,32.6,32.28,32.3,783272.0,31.9036,31.9232,31.6098,31.6294,783272.0
2022-07-19 11:00:00,32.3,32.36,32.19,32.27,583149.0,31.6294,31.6882,31.5217,31.6,583149.0
2022-07-19 11:30:00,32.28,32.44,32.26,32.41,391506.0,31.6098,31.7665,31.5902,31.7371,391506.0
2022-07-19 12:00:00,32.41,32.43,32.21,32.22,460787.0,31.7371,31.7567,31.5413,31.5511,460787.0
2022-07-19 12:30:00,32.22,32.44,32.2,32.4,574800.0,31.5511,31.7665,31.5315,31.7273,574800.0
2022-07-19 13:00:00,32.4,32.42,32.21,32.3,434847.0,31.7273,31.7469,31.5413,31.6294,434847.0
2022-07-19 13:30:00,32.3,32.42,32.29,32.41,360288.0,31.6294,31.7469,31.6196,31.7371,360288.0
2022-07-19 14:00:00,32.41,32.64,32.4,32.57,1377488.0,31.7371,31.9624,31.7273,31.8938,1377488.0
2022-07-19 14:30:00,32.58,32.73,32.57,32.65,720654.0,31.9036,32.0505,31.8938,31.9721,720654.0
2022-07-19 15:00:00,32.65,32.66,32.57,32.64,518394.0,31.9721,31.9819,31.8938,31.9624,518394.0
2022-07-19 15:30:00,32.64,32.69,32.55,32.59,1776228.0,31.9624,32.0113,31.8742,31.9134,1776228.0
2022-07-20 09:30:00,32.57,32.8,32.13,32.36,1563707.0,31.8938,32.119,31.4629,31.6882,1563707.0
2022-07-20 10:00:00,32.36,32.79,32.31,32.75,903195.0,31.6882,32.1092,31.6392,32.0701,903195.0
2022-07-20 10:30:00,32.75,32.95,32.68,32.86,828971.0,32.0701,32.2659,32.0015,32.1778,828971.0
2022-07-20 11:00:00,32.86,32.92,32.67,32.82,743255.0,32.1778,32.2365,31.9917,32.1386,743255.0
2022-07-20 11:30:00,32.82,33.05,32.75,33.03,659610.0,32.1386,32.3638,32.0701,32.3443,659610.0
2022-07-20 12:00:00,33.03,33.08,32.9,32.91,436952.0,32.3443,32.3932,32.217,32.2268,436952.0
2022-07-20 12:30:00,32.91,32.94,32.63,32.82,535152.0,32.2268,32.2561,31.9526,32.1386,535152.0
2022-07-20 13:00:00,32.81,32.82,32.58,32.74,443981.0,32.1288,32.1386,31.9036,32.0603,443981.0
2022-07-20 13:30:00,32.75,32.77,32.61,32.64,383884.0,32.0701,32.0897,31.933,31.9624,383884.0
2022-07-20 14:00:00,32.63,32.83,32.63,32.8,497985.0,31.9526,32.1484,31.9526,32.119,497985.0
2022-07-20 14:30:00,32.8,32.88,32.75,32.82,527309.0,32.119,32.1974,32.0701,32.1386,527309.0
2022-07-20 15:00:00,32.82,32.97,32.82,32.97,510508.0,32.1386,32.2855,32.1386,32.2855,510508.0
2022-07-20 15:30:00,32.97,32.98,32.8,32.85,1282648.0,32.2855,32.2953,32.119,32.168,1282648.0
2022-07-21 09:30:00,31.88,32.11,31.29,32.07,3079225.0,31.2181,31.4434,30.6404,31.4042,3079225.0
2022-07-21 10:00:00,32.07,32.15,31.36,31.45,1461293.0,31.4042,31.4825,30.7089,30.7971,1461293.0
2022-07-21 10:30:00,31.45,31.77,31.4,31.69,767017.0,30.7971,31.1104,30.7481,31.0321,767017.0
2022-07-21 11:00:00,31.68,31.79,31.61,31.76,581851.0,31.0223,31.13,30.9537,31.1006,581851.0
2022-07-21 11:30:00,31.76,31.98,31.73,31.84,789859.0,31.1006,31.3161,31.0712,31.179,789859.0
2022-07-21 12:00:00,31.84,31.97,31.74,31.84,642391.0,31.179,31.3063,31.081,31.179,642391.0
2022-07-21 12:30:00,31.84,31.92,31.81,31.92,429504.0,31.179,31.2573,31.1496,31.2573,429504.0
2022-07-21 13:00:00,31.92,31.92,31.76,31.83,407008.0,31.2573,31.2573,31.1006,31.1692,407008.0
2022-07-21 13:30:00,31.82,31.83,31.61,31.75,514238.0,31.1594,31.1692,30.9537,31.0908,514238.0
2022-07-21 14:00:00,31.75,31.84,31.72,31.8,447354.0,31.0908,31.179,31.0615,31.1398,447354.0
2022-07-21 14:30:00,31.79,31.8,31.65,31.71,500996.0,31.13,31.1398,30.9929,31.0517,500996.0
2022-07-21 15:00:00,31.72,31.77,31.61,31.66,625264.0,31.0615,31.1104,30.9537,31.0027,625264.0
2022-07-21 15:30:00,31.67,31.98,31.66,31.97,1921774.0,31.0125,31.3161,31.0027,31.3063,1921774.0
2022-07-22 09:30:00,32.3,32.48,31.94,31.95,1584796.0,31.6294,31.8057,31.2769,31.2867,1584796.0
2022-07-22 10:00:00,31.97,32.11,31.79,32.02,692964.0,31.3063,31.4434,31.13,31.3552,692964.0
2022-07-22 10:30:00,32.02,32.1,31.88,32.04,713898.0,31.3552,31.4336,31.2181,31.3748,713898.0
2022-07-22 11:00:00,32.04,32.06,31.83,31.84,494675.0,31.3748,31.3944,31.1692,31.179,494675.0
2022-07-22 11:30:00,31.85,31.87,31.65,31.72,522588.0,31.1888,31.2083,30.9929,31.0615,522588.0
2022-07-22 12:00:00,31.72,31.78,31.59,31.65,400731.0,31.0615,31.1202,30.9342,30.9929,400731.0
2022-07-22 12:30:00,31.65,31.76,31.63,31.63,393493.0,30.9929,31.1006,30.9733,30.9733,393493.0
2022-07-22 13:00:00,31.63,31.63,31.29,31.36,756606.0,30.9733,30.9733,30.6404,30.7089,756606.0
2022-07-22 13:30:00,31.36,31.47,31.32,31.42,291393.0,30.7089,30.8166,30.6698,30.7677,291393.0
2022-07-22 14:00:00,31.42,31.47,31.31,31.34,328897.0,30.7677,30.8166,30.66,30.6893,328897.0
2022-07-22 14:30:00,31.34,31.5,31.3,31.46,309618.0,30.6893,30.846,30.6502,30.8069,309618.0
2022-07-22 15:00:00,31.46,31.57,31.42,31.52,414947.0,30.8069,30.9146,30.7677,30.8656,414947.0
2022-07-22 15:30:00,31.52,31.52,31.29,31.36,1752675.0,30.8656,30.8656,30.6404,30.7089,1752675.0
2022-07-25 09:30:00,31.33,31.51,30.72,31.18,1244696.0,30.6796,30.8558,30.0822,30.5327,1244696.0
2022-07-25 10:00:00,31.19,31.33,30.95,31.09,962837.0,30.5425,30.6796,30.3074,30.4445,962837.0
2022-07-25 10:30:00,31.09,31.24,31.02,31.09,443973.0,30.4445,30.5914,30.376,30.4445,443973.0
2022-07-25 11:00:00,31.08,31.25,31.02,31.24,411366.0,30.4347,30.6012,30.376,30.5914,411366.0
2022-07-25 11:30:00,31.24,31.4,31.2,31.37,387829.0,30.5914,30.7481,30.5523,30.7187,387829.0
2022-07-25 12:00:00,31.37,31.38,31.15,31.24,531764.0,30.7187,30.7285,30.5033,30.5914,531764.0
2022-07-25 12:30:00,31.24,31.47,31.23,31.38,327356.0,30.5914,30.8166,30.5816,30.7285,327356.0
2022-07-25 13:00:00,31.38,31.46,31.29,31.3,365927.0,30.7285,30.8069,30.6404,30.6502,365927.0
2022-07-25 13:30:00,31.3,31.37,31.22,31.22,267065.0,30.6502,30.7187,30.5718,30.5718,267065.0
2022-07-25 14:00:00,31.23,31.31,31.21,31.28,254244.0,30.5816,30.66,30.562,30.6306,254244.0
2022-07-25 14:30:00,31.28,31.4,31.25,31.27,314165.0,30.6306,30.7481,30.6012,30.6208,314165.0
2022-07-25 15:00:00,31.26,31.36,31.22,31.3,398625.0,30.611,30.7089,30.5718,30.6502,398625.0
2022-07-25 15:30:00,31.3,31.45,31.29,31.4,1480166.0,30.6502,30.7971,30.6404,30.7481,1480166.0
2022-07-26 09:30:00,30.95,31.11,30.75,30.91,1060978.0,30.3074,30.4641,30.1116,30.2683,1060978.0
2022-07-26 10:00:00,30.9,31.01,30.8,31.01,540346.0,30.2585,30.3662,30.1606,30.3662,540346.0
2022-07-26 10:30:00,31.02,31.15,30.97,31.12,591349.0,30.376,30.5033,30.327,30.4739,591349.0
2022-07-26 11:00:00,31.12,31.21,30.99,31.0,471737.0,30.4739,30.562,30.3466,30.3564,471737.0
2022-07-26 11:30:00,30.99,31.01,30.78,30.82,549786.0,30.3466,30.3662,30.141,30.1801,549786.0
2022-07-26 12:00:00,30.81,31.02,30.8,30.94,647451.0,30.1703,30.376,30.1606,30.2976,647451.0
2022-07-26 12:30:00,30.95,31.03,30.92,31.01,488405.0,30.3074,30.3858,30.2781,30.3662,488405.0
2022-07-26 13:00:00,31.0,31.02,30.89,30.96,398538.0,30.3564,30.376,30.2487,30.3172,398538.0
2022-07-26 13:30:00,30.96,30.97,30.89,30.91,238155.0,30.3172,30.327,30.2487,30.2683,238155.0
2022-07-26 14:00:00,30.91,31.0,30.79,30.79,296846.0,30.2683,30.3564,30.1508,30.1508,296846.0
2022-07-26 14:30:00,30.79,30.81,30.67,30.69,449843.0,30.1508,30.1703,30.0333,30.0528,449843.0
2022-07-26 15:00:00,30.7,30.7,30.57,30.67,404235.0,30.0626,30.0626,29.9353,30.0333,404235.0
2022-07-26 15:30:00,30.66,30.7,30.58,30.63,923854.0,30.0235,30.0626,29.9451,29.9941,923854.0
2022-07-27 09:30:00,31.3,31.48,30.88,30.95,1324296.0,30.6502,30.8264,30.2389,30.3074,1324296.0
2022-07-27 10:00:00,30.94,31.02,30.74,30.88,558085.0,30.2976,30.376,30.1018,30.2389,558085.0
2022-07-27 10:30:00,30.86,31.03,30.86,31.01,450879.0,30.2193,30.3858,30.2193,30.3662,450879.0
2022-07-27 11:00:00,31.0,31.01,30.79,30.9,419706.0,30.3564,30.3662,30.1508,30.2585,419706.0
2022-07-27 11:30:00,30.91,31.0,30.91,30.97,237480.0,30.2683,30.3564,30.2683,30.327,237480.0
2022-07-27 12:00:00,30.97,31.08,30.94,31.08,229345.0,30.327,30.4347,30.2976,30.4347,229345.0
2022-07-27 12:30:00,31.08,31.11,31.0,31.01,187698.0,30.4347,30.4641,30.3564,30.3662,187698.0
2022-07-27 13:00:00,31.02,31.06,30.93,31.04,162992.0,30.376,30.4152,30.2879,30.3956,162992.0
2022-07-27 13:30:00,31.05,31.1,30.95,31.07,190824.0,30.4054,30.4543,30.3074,30.425,190824.0
2022-07-27 14:00:00,31.08,31.26,30.99,31.19,964401.0,30.4347,30.611,30.3466,30.5425,964401.0
2022-07-27 14:30:00,31.18,31.47,31.03,31.4,1128468.0,30.5327,30.8166,30.3858,30.7481,1128468.0
2022-07-27 15:00:00,31.4,31.58,31.3,31.58,735974.0,30.7481,30.9244,30.6502,30.9244,735974.0
2022-07-27 15:30:00,31.59,31.65,31.48,31.49,1059255.0,30.9342,30.9929,30.8264,30.8362,1059255.0
2022-07-28 09:30:00,31.28,31.59,30.96,31.0,1362558.0,30.6306,30.9342,30.3172,30.3564,1362558.0
2022-07-28 10:00:00,31.01,31.08,30.66,30.72,1145067.0,30.3662,30.4347,30.0235,30.0822,1145067.0
2022-07-28 10:30:00,30.72,30.95,30.59,30.93,961288.0,30.0822,30.3074,29.9549,30.2879,961288.0
2022-07-28 11:00:00,30.93,31.2,30.91,31.18,771646.0,30.2879,30.5523,30.2683,30.5327,771646.0
2022-07-28 11:30:00,31.19,31.34,31.15,31.23,645847.0,30.5425,30.6893,30.5033,30.5816,645847.0
2022-07-28 12:00:00,31.24,31.38,31.2,31.38,653754.0,30.5914,30.7285,30.5523,30.7285,653754.0
2022-07-28 12:30:00,31.39,31.44,31.26,31.33,446033.0,30.7383,30.7873,30.611,30.6796,446033.0
2022-07-28 13:00:00,31.34,31.51,31.26,31.46,308330.0,30.6893,30.8558,30.611,30.8069,308330.0
2022-07-28 13:30:00,31.45,31.48,31.34,31.36,363467.0,30.7971,30.8264,30.6893,30.7089,363467.0
2022-07-28 14:00:00,31.36,31.38,31.26,31.29,294157.0,30.7089,30.7285,30.611,30.6404,294157.0
2022-07-28 14:30:00,31.3,31.43,31.29,31.42,320679.0,30.6502,30.7775,30.6404,30.7677,320679.0
2022-07-28 15:00:00,31.42,31.59,31.4,31.58,487406.0,30.7677,30.9342,30.7481,30.9244,487406.0
2022-07-28 15:30:00,31.58,31.72,31.53,31.69,1001988.0,30.9244,31.0615,30.8754,31.0321,1001988.0
2022-07-29 09:30:00,31.59,31.89,31.44,31.87,977572.0,30.9342,31.2279,30.7873,31.2083,977572.0
2022-07-29 10:00:00,31.87,31.97,31.67,31.82,797529.0,31.2083,31.3063,31.0125,31.1594,797529.0
2022-07-29 10:30:00,31.83,32.04,31.75,31.93,523377.0,31.1692,31.3748,31.0908,31.2671,523377.0
2022-07-29 11:00:00,31.93,31.99,31.63,31.67,370820.0,31.2671,31.3259,30.9733,31.0125,370820.0
2022-07-29 11:30:00,31.67,31.77,31.58,31.67,298347.0,31.0125,31.1104,30.9244,31.0125,298347.0
2022-07-29 12:00:00,31.67,31.7,31.59,31.65,234745.0,31.0125,31.0419,30.9342,30.9929,234745.0
2022-07-29 12:30:00,31.65,31.81,31.63,31.77,250962.0,30.9929,31.1496,30.9733,31.1104,250962.0
2022-07-29 13:00:00,31.77,31.85,31.76,31.78,300075.0,31.1104,31.1888,31.1006,31.1202,300075.0
2022-07-29 13:30:00,31.77,31.84,31.76,31.81,207853.0,31.1104,31.179,31.1006,31.1496,207853.0
2022-07-29 14:00:00,31.81,31.89,31.78,31.87,253344.0,31.1496,31.2279,31.1202,31.2083,253344.0
2022-07-29 14:30:00,31.87,31.93,31.81,31.83,280329.0,31.2083,31.2671,31.1496,31.1692,280329.0
2022-07-29 15:00:00,31.83,31.89,31.8,31.86,367098.0,31.1692,31.2279,31.1398,31.1985,367098.0
2022-07-29 15:30:00,31.87,31.88,31.77,31.8,1216598.0,31.2083,31.2181,31.1104,31.1398,1216598.0
2022-08-01 09:30:00,31.78,31.79,31.25,31.61,1526809.0,31.1202,31.13,30.6012,30.9537,1526809.0
2022-08-01 10:00:00,31.6,32.03,31.56,31.79,1420570.0,30.9439,31.365,30.9048,31.13,1420570.0
2022-08-01 10:30:00,31.8,32.11,31.76,32.08,600816.0,31.1398,31.4434,31.1006,31.414,600816.0
2022-08-01 11:00:00,32.08,32.24,32.0,32.19,665260.0,31.414,31.5707,31.3356,31.5217,665260.0
2022-08-01 11:30:00,32.19,32.19,32.05,32.12,450884.0,31.5217,31.5217,31.3846,31.4532,450884.0
2022-08-01 12:00:00,32.11,32.13,31.94,32.0,308405.0,31.4434,31.4629,31.2769,31.3356,308405.0
2022-08-01 12:30:00,32.0,32.15,31.97,32.05,367553.0,31.3356,31.4825,31.3063,31.3846,367553.0
2022-08-01 13:00:00,32.05,32.08,31.84,31.86,333245.0,31.3846,31.414,31.179,31.1985,333245.0
2022-08-01 13:30:00,31.85,31.92,31.77,31.92,375850.0,31.1888,31.2573,31.1104,31.2573,375850.0
2022-08-01 14:00:00,31.91,32.15,31.87,32.09,472601.0,31.2475,31.4825,31.2083,31.4238,472601.0
2022-08-01 14:30:00,32.09,32.21,32.02,32.16,421747.0,31.4238,31.5413,31.3552,31.4923,421747.0
2022-08-01 15:00:00,32.17,32.26,32.11,32.12,395291.0,31.5021,31.5902,31.4434,31.4532,395291.0
2022-08-01 15:30:00,32.11,32.3,32.09,32.23,1102336.0,31.4434,31.6294,31.4238,31.5609,1102336.0
2022-08-02 09:30:00,31.73,31.83,31.28,31.51,2076982.0,31.0712,31.1692,30.6306,30.8558,2076982.0
2022-08-02 10:00:00,31.51,31.68,31.45,31.67,707116.0,30.8558,31.0223,30.7971,31.0125,707116.0
2022-08-02 10:30:00,31.68,31.85,31.6,31.71,539028.0,31.0223,31.1888,30.9439,31.0517,539028.0
2022-08-02 11:00:00,31.71,32.14,31.71,32.13,634435.0,31.0517,31.4727,31.0517,31.4629,634435.0
2022-08-02 11:30:00,32.13,32.19,32.06,32.13,482142.0,31.4629,31.5217,31.3944,31.4629,482142.0
2022-08-02 12:00:00,32.13,32.44,32.12,32.36,548622.0,31.4629,31.7665,31.4532,31.6882,548622.0
2022-08-02 12:30:00,32.37,32.43,32.26,32.33,603601.0,31.698,31.7567,31.5902,31.6588,603601.0
2022-08-02 13:00:00,32.33,32.34,32.07,32.09,390207.0,31.6588,31.6686,31.4042,31.4238,390207.0
2022-08-02 13:30:00,32.09,32.09,31.92,32.03,455040.0,31.4238,31.4238,31.2573,31.365,455040.0
2022-08-02 14:00:00,32.03,32.09,31.97,32.07,249734.0,31.365,31.4238,31.3063,31.4042,249734.0
2022-08-02 14:30:00,32.07,32.12,31.94,31.96,340187.0,31.4042,31.4532,31.2769,31.2965,340187.0
2022-08-02 15:00:00,31.96,32.06,31.93,32.02,333927.0,31.2965,31.3944,31.2671,31.3552,333927.0
2022-08-02 15:30:00,32.02,32.05,31.81,31.84,948447.0,31.3552,31.3846,31.1496,31.179,948447.0
2022-08-03 09:30:00,32.2,32.59,32.08,32.58,963983.0,31.5315,31.9134,31.414,31.9036,963983.0
2022-08-03 10:00:00,32.57,32.87,32.49,32.86,810473.0,31.8938,32.1876,31.8155,32.1778,810473.0
2022-08-03 10:30:00,32.86,32.9,32.64,32.65,610322.0,32.1778,32.217,31.9624,31.9721,610322.0
2022-08-03 11:00:00,32.65,32.95,32.65,32.91,627635.0,31.9721,32.2659,31.9721,32.2268,627635.0
2022-08-03 11:30:00,32.92,33.14,32.87,33.12,766745.0,32.2365,32.452,32.1876,32.4324,766745.0
2022-08-03 12:00:00,33.11,33.12,32.96,33.02,621532.0,32.4226,32.4324,32.2757,32.3345,621532.0
2022-08-03 12:30:00,33.02,33.24,32.99,33.15,738967.0,32.3345,32.5499,32.3051,32.4618,738967.0
2022-08-03 13:00:00,33.16,33.22,33.04,33.13,532772.0,32.4716,32.5303,32.3541,32.4422,532772.0
2022-08-03 13:30:00,33.13,33.19,33.03,33.11,545018.0,32.4422,32.5009,32.3443,32.4226,545018.0
2022-08-03 14:00:00,33.11,33.24,33.08,33.21,493847.0,32.4226,32.5499,32.3932,32.5205,493847.0
2022-08-03 14:30:00,33.2,33.22,33.12,33.14,424293.0,32.5107,32.5303,32.4324,32.452,424293.0
2022-08-03 15:00:00,33.13,33.23,33.12,33.2,500811.0,32.4422,32.5401,32.4324,32.5107,500811.0
2022-08-03 15:30:00,33.19,33.32,33.17,33.25,1479435.0,32.5009,32.6282,32.4814,32.5597,1479435.0
2022-08-04 09:30:00,33.21,33.61,33.19,33.26,1329237.0,32.5205,32.9122,32.5009,32.5695,1329237.0
2022-08-04 10:00:00,33.26,33.32,33.13,33.19,638342.0,32.5695,32.6282,32.4422,32.5009,638342.0
2022-08-04 10:30:00,33.19,33.21,32.92,33.13,718180.0,32.5009,32.5205,32.2365,32.4422,718180.0
2022-08-04 11:00:00,33.14,33.4,33.14,33.26,363131.0,32.452,32.7066,32.452,32.5695,363131.0
2022-08-04 11:30:00,33.27,33.32,33.07,33.31,279634.0,32.5793,32.6282,32.3834,32.6184,279634.0
2022-08-04 12:00:00,33.3,33.4,33.26,33.38,295969.0,32.6087,32.7066,32.5695,32.687,295969.0
2022-08-04 12:30:00,33.38,33.39,33.21,33.34,346761.0,32.687,32.6968,32.5205,32.6478,346761.0
2022-08-04 13:00:00,33.35,33.44,33.32,33.43,301643.0,32.6576,32.7457,32.6282,32.736,301643.0
2022-08-04 13:30:00,33.42,33.45,33.36,33.39,216221.0,32.7262,32.7555,32.6674,32.6968,216221.0
2022-08-04 14:00:00,33.4,33.4,33.26,33.34,251502.0,32.7066,32.7066,32.5695,32.6478,251502.0
2022-08-04 14:30:00,33.35,33.38,33.25,33.32,264586.0,32.6576,32.687,32.5597,32.6282,264586.0
2022-08-04 15:00:00,33.32,33.37,33.26,33.31,298263.0,32.6282,32.6772,32.5695,32.6184,298263.0
2022-08-04 15:30:00,33.31,33.36,33.25,33.34,743124.0,32.6184,32.6674,32.5597,32.6478,743124.0
2022-08-05 09:30:00,32.9,33.33,32.78,33.32,997614.0,32.217,32.638,32.0994,32.6282,997614.0
2022-08-05 10:00:00,33.32,33.4,33.2,33.31,745912.0,32.6282,32.7066,32.5107,32.6184,745912.0
2022-08-05 10:30:00,33.3,33.3,33.07,33.15,448433.0,32.6087,32.6087,32.3834,32.4618,448433.0
2022-08-05 11:00:00,33.16,33.17,32.93,32.93,401202.0,32.4716,32.4814,32.2463,32.2463,401202.0
2022-08-05 11:30:00,32.93,33.13,32.93,33.06,213840.0,32.2463,32.4422,32.2463,32.3736,213840.0
2022-08-05 12:00:00,33.07,33.19,33.01,33.02,443290.0,32.3834,32.5009,32.3247,32.3345,443290.0
2022-08-05 12:30:00,33.02,33.06,32.97,33.05,336364.0,32.3345,32.3736,32.2855,32.3638,336364.0
2022-08-05 13:00:00,33.05,33.11,32.99,33.02,231434.0,32.3638,32.4226,32.3051,32.3345,231434.0
2022-08-05 13:30:00,33.02,33.12,33.0,33.02,207510.0,32.3345,32.4324,32.3149,32.3345,207510.0
2022-08-05 14:00:00,33.02,33.05,32.92,32.93,284479.0,32.3345,32.3638,32.2365,32.2463,284479.0
2022-08-05 14:30:00,32.93,32.98,32.87,32.91,411071.0,32.2463,32.2953,32.1876,32.2268,411071.0
2022-08-05 15:00:00,32.91,32.93,32.84,32.91,383041.0,32.2268,32.2463,32.1582,32.2268,383041.0
2022-08-05 15:30:00,32.9,32.98,32.87,32.93,1288323.0,32.217,32.2953,32.1876,32.2463,1288323.0
2022-08-08 09:30:00,33.29,33.92,33.28,33.86,1197019.0,32.5989,33.2158,32.5891,33.157,1197019.0
2022-08-08 10:00:00,33.86,34.11,33.82,34.03,833397.0,33.157,33.4018,33.1179,33.3235,833397.0
2022-08-08 10:30:00,34.03,34.11,33.95,34.02,590889.0,33.3235,33.4018,33.2452,33.3137,590889.0
2022-08-08 11:00:00,34.02,34.05,33.74,33.75,530564.0,33.3137,33.3431,33.0395,33.0493,530564.0
2022-08-08 11:30:00,33.75,33.75,33.47,33.7,469796.0,33.0493,33.0493,32.7751,33.0003,469796.0
2022-08-08 12:00:00,33.7,33.75,33.47,33.53,354122.0,33.0003,33.0493,32.7751,32.8339,354122.0
2022-08-08 12:30:00,33.52,33.7,33.48,33.62,220802.0,32.8241,33.0003,32.7849,32.922,220802.0
2022-08-08 13:00:00,33.62,33.72,33.59,33.62,268894.0,32.922,33.0199,32.8926,32.922,268894.0
2022-08-08 13:30:00,33.62,33.84,33.6,33.8,214142.0,32.922,33.1374,32.9024,33.0983,214142.0
2022-08-08 14:00:00,33.8,33.81,33.68,33.7,334388.0,33.0983,33.1081,32.9808,33.0003,334388.0
2022-08-08 14:30:00,33.71,33.74,33.63,33.69,313695.0,33.0101,33.0395,32.9318,32.9906,313695.0
2022-08-08 15:00:00,33.69,33.82,33.62,33.78,464916.0,32.9906,33.1179,32.922,33.0787,464916.0
2022-08-08 15:30:00,33.78,33.86,33.72,33.75,1429300.0,33.0787,33.157,33.0199,33.0493,1429300.0
2022-08-09 09:30:00,33.5,33.6,33.18,33.21,943068.0,32.8045,32.9024,32.4911,32.5205,943068.0
2022-08-09 10:00:00,33.18,33.3,33.04,33.14,689514.0,32.4911,32.6087,32.3541,32.452,689514.0
2022-08-09 10:30:00,33.13,33.19,32.95,32.99,373789.0,32.4422,32.5009,32.2659,32.3051,373789.0
2022-08-09 11:00:00,32.98,33.03,32.84,32.96,382232.0,32.2953,32.3443,32.1582,32.2757,382232.0
2022-08-09 11:30:00,32.96,33.0,32.8,32.81,428869.0,32.2757,32.3149,32.119,32.1288,428869.0
2022-08-09 12:00:00,32.8,32.88,32.72,32.8,421243.0,32.119,32.1974,32.0407,32.119,421243.0
2022-08-09 12:30:00,32.8,32.91,32.78,32.91,226625.0,32.119,32.2268,32.0994,32.2268,226625.0
2022-08-09 13:00:00,32.91,32.93,32.81,32.88,195416.0,32.2268,32.2463,32.1288,32.1974,195416.0
2022-08-09 13:30:00,32.88,32.99,32.8,32.96,290017.0,32.1974,32.3051,32.119,32.2757,290017.0
2022-08-09 14:00:00,32.97,33.02,32.88,32.9,153238.0,32.2855,32.3345,32.1974,32.217,153238.0
2022-08-09 14:30:00,32.9,32.99,32.9,32.96,169653.0,32.217,32.3051,32.217,32.2757,169653.0
2022-08-09 15:00:00,32.97,33.05,32.88,33.01,371963.0,32.2855,32.3638,32.1974,32.3247,371963.0
2022-08-09 15:30:00,33.0,33.21,32.98,33.2,953310.0,32.3149,32.5205,32.2953,32.5107,953310.0
2022-08-10 09:30:00,34.19,34.51,34.03,34.12,1780051.0,33.4802,33.7935,33.3235,33.4116,1780051.0
2022-08-10 10:00:00,34.12,34.31,33.91,34.16,737143.0,33.4116,33.5977,33.206,33.4508,737143.0
2022-08-10 10:30:00,34.16,34.45,34.12,34.45,566434.0,33.4508,33.7348,33.4116,33.7348,566434.0
2022-08-10 11:00:00,34.45,34.53,34.32,34.37,664180.0,33.7348,33.8131,33.6075,33.6564,664180.0
2022-08-10 11:30:00,34.37,34.38,34.24,34.36,402857.0,33.6564,33.6662,33.5291,33.6466,402857.0
2022-08-10 12:00:00,34.37,34.45,34.21,34.29,485946.0,33.6564,33.7348,33.4998,33.5781,485946.0
2022-08-10 12:30:00,34.29,34.35,34.23,34.27,288146.0,33.5781,33.6369,33.5193,33.5585,288146.0
2022-08-10 13:00:00,34.27,34.36,34.24,34.29,314881.0,33.5585,33.6466,33.5291,33.5781,314881.0
2022-08-10 13:30:00,34.29,34.42,34.25,34.35,348798.0,33.5781,33.7054,33.5389,33.6369,348798.0
2022-08-10 14:00:00,34.36,34.39,34.24,34.25,376197.0,33.6466,33.676,33.5291,33.5389,376197.0
2022-08-10 14:30:00,34.24,34.25,34.08,34.14,626678.0,33.5291,33.5389,33.3725,33.4312,626678.0
2022-08-10 15:00:00,34.14,34.14,34.0,34.01,680854.0,33.4312,33.4312,33.2941,33.3039,680854.0
2022-08-10 15:30:00,34.01,34.07,33.89,33.93,1220834.0,33.3039,33.3627,33.1864,33.2256,1220834.0
2022-08-11 09:30:00,34.5,34.79,34.31,34.5,1076463.0,33.7837,34.0677,33.5977,33.7837,1076463.0
2022-08-11 10:00:00,34.5,34.65,34.45,34.5,459380.0,33.7837,33.9306,33.7348,33.7837,459380.0
2022-08-11 10:30:00,34.5,34.65,34.31,34.32,467253.0,33.7837,33.9306,33.5977,33.6075,467253.0
2022-08-11 11:00:00,34.32,34.32,34.11,34.25,377877.0,33.6075,33.6075,33.4018,33.5389,377877.0
2022-08-11 11:30:00,34.24,34.31,34.09,34.14,342404.0,33.5291,33.5977,33.3823,33.4312,342404.0
2022-08-11 12:00:00,34.15,34.26,34.11,34.26,271919.0,33.441,33.5487,33.4018,33.5487,271919.0
2022-08-11 12:30:00,34.26,34.36,34.23,34.35,281813.0,33.5487,33.6466,33.5193,33.6369,281813.0
2022-08-11 13:00:00,34.36,34.4,34.31,34.37,225091.0,33.6466,33.6858,33.5977,33.6564,225091.0
2022-08-11 13:30:00,34.36,34.38,34.29,34.32,256591.0,33.6466,33.6662,33.5781,33.6075,256591.0
2022-08-11 14:00:00,34.31,34.35,34.19,34.26,278325.0,33.5977,33.6369,33.4802,33.5487,278325.0
2022-08-11 14:30:00,34.26,34.26,34.0,34.04,368595.0,33.5487,33.5487,33.2941,33.3333,368595.0
2022-08-11 15:00:00,34.04,34.06,33.88,33.89,654515.0,33.3333,33.3529,33.1766,33.1864,654515.0
2022-08-11 15:30:00,33.9,33.98,33.84,33.97,1093295.0,33.1962,33.2745,33.1374,33.2647,1093295.0
2022-08-12 09:30:00,34.38,34.6,34.26,34.3,750047.0,33.6662,33.8817,33.5487,33.5879,750047.0
2022-08-12 10:00:00,34.3,34.33,34.13,34.24,370767.0,33.5879,33.6173,33.4214,33.5291,370767.0
2022-08-12 10:30:00,34.24,34.3,34.08,34.2,322319.0,33.5291,33.5879,33.3725,33.49,322319.0
2022-08-12 11:00:00,34.2,34.35,34.19,34.3,297326.0,33.49,33.6369,33.4802,33.5879,297326.0
2022-08-12 11:30:00,34.31,34.5,34.24,34.46,456327.0,33.5977,33.7837,33.5291,33.7446,456327.0
2022-08-12 12:00:00,34.47,34.54,34.44,34.47,362751.0,33.7544,33.8229,33.725,33.7544,362751.0
2022-08-12 12:30:00,34.46,34.5,34.44,34.45,189936.0,33.7446,33.7837,33.725,33.7348,189936.0
2022-08-12 13:00:00,34.45,34.52,34.44,34.49,238290.0,33.7348,33.8033,33.725,33.7739,238290.0
2022-08-12 13:30:00,34.5,34.61,34.47,34.51,327984.0,33.7837,33.8915,33.7544,33.7935,327984.0
2022-08-12 14:00:00,34.5,34.56,34.49,34.53,197094.0,33.7837,33.8425,33.7739,33.8131,197094.0
2022-08-12 14:30:00,34.53,34.59,34.51,34.51,330580.0,33.8131,33.8719,33.7935,33.7935,330580.0
2022-08-12 15:00:00,34.52,34.54,34.46,34.48,519186.0,33.8033,33.8229,33.7446,33.7642,519186.0
2022-08-12 15:30:00,34.48,34.54,34.43,34.5,1487941.0,33.7642,33.8229,33.7152,33.7837,1487941.0
2022-08-15 09:30:00,34.59,35.18,34.48,35.14,1690365.0,33.8719,34.4496,33.7642,34.4105,1690365.0
2022-08-15 10:00:00,35.14,35.23,34.89,34.91,675740.0,34.4105,34.4986,34.1656,34.1852,675740.0
2022-08-15 10:30:00,34.91,35.08,34.86,34.95,506101.0,34.1852,34.3517,34.1363,34.2244,506101.0
2022-08-15 11:00:00,34.95,35.03,34.86,34.98,254612.0,34.2244,34.3027,34.1363,34.2538,254612.0
2022-08-15 11:30:00,34.99,35.48,34.97,35.37,858544.0,34.2636,34.7434,34.244,34.6357,858544.0
2022-08-15 12:00:00,35.36,35.4,35.28,35.37,314850.0,34.6259,34.6651,34.5475,34.6357,314850.0
2022-08-15 12:30:00,35.36,35.4,35.23,35.28,214343.0,34.6259,34.6651,34.4986,34.5475,214343.0
2022-08-15 13:00:00,35.29,35.32,35.2,35.25,171856.0,34.5573,34.5867,34.4692,34.5182,171856.0
2022-08-15 13:30:00,35.25,35.28,35.17,35.22,142954.0,34.5182,34.5475,34.4398,34.4888,142954.0
2022-08-15 14:00:00,35.23,35.26,35.17,35.25,167956.0,34.4986,34.528,34.4398,34.5182,167956.0
2022-08-15 14:30:00,35.26,35.32,35.21,35.22,258656.0,34.528,34.5867,34.479,34.4888,258656.0
2022-08-15 15:00:00,35.22,35.32,35.14,35.29,334740.0,34.4888,34.5867,34.4105,34.5573,334740.0
2022-08-15 15:30:00,35.29,35.32,34.99,35.0,1746208.0,34.5573,34.5867,34.2636,34.2734,1746208.0
2022-08-16 09:30:00,35.08,35.14,34.74,34.83,963350.0,34.3517,34.4105,34.0188,34.1069,963350.0
2022-08-16 10:00:00,34.84,35.0,34.7,34.88,823659.0,34.1167,34.2734,33.9796,34.1559,823659.0
2022-08-16 10:30:00,34.87,35.1,34.76,34.95,454677.0,34.1461,34.3713,34.0383,34.2244,454677.0
2022-08-16 11:00:00,34.94,35.24,34.92,35.23,432439.0,34.2146,34.5084,34.195,34.4986,432439.0
2022-08-16 11:30:00,35.23,35.37,35.15,35.36,394871.0,34.4986,34.6357,34.4202,34.6259,394871.0
2022-08-16 12:00:00,35.36,35.5,35.35,35.43,461925.0,34.6259,34.763,34.6161,34.6944,461925.0
2022-08-16 12:30:00,35.42,35.45,35.3,35.34,246857.0,34.6846,34.714,34.5671,34.6063,246857.0
2022-08-16 13:00:00,35.34,35.53,35.33,35.51,314886.0,34.6063,34.7924,34.5965,34.7728,314886.0
2022-08-16 13:30:00,35.51,35.79,35.5,35.77,571653.0,34.7728,35.047,34.763,35.0274,571653.0
2022-08-16 14:00:00,35.77,35.79,35.55,35.61,655882.0,35.0274,35.047,34.8119,34.8707,655882.0
2022-08-16 14:30:00,35.61,35.63,35.3,35.4,405262.0,34.8707,34.8903,34.5671,34.6651,405262.0
2022-08-16 15:00:00,35.39,35.5,35.33,35.47,299633.0,34.6553,34.763,34.5965,34.7336,299633.0
2022-08-16 15:30:00,35.47,35.52,35.34,35.34,1286539.0,34.7336,34.7826,34.6063,34.6063,1286539.0
2022-08-17 09:30:00,34.77,34.85,34.57,34.81,844917.0,34.0481,34.1265,33.8523,34.0873,844917.0
2022-08-17 10:00:00,34.82,34.92,34.69,34.73,373639.0,34.0971,34.195,33.9698,34.009,373639.0
2022-08-17 10:30:00,34.72,34.74,34.46,34.52,449781.0,33.9992,34.0188,33.7446,33.8033,449781.0
2022-08-17 11:00:00,34.51,34.59,34.29,34.35,509185.0,33.7935,33.8719,33.5781,33.6369,509185.0
2022-08-17 11:30:00,34.35,34.38,34.05,34.09,555780.0,33.6369,33.6662,33.3431,33.3823,555780.0
2022-08-17 12:00:00,34.08,34.23,34.07,34.22,331313.0,33.3725,33.5193,33.3627,33.5096,331313.0
2022-08-17 12:30:00,34.22,34.31,34.2,34.29,262565.0,33.5096,33.5977,33.49,33.5781,262565.0
2022-08-17 13:00:00,34.28,34.56,34.27,34.55,432937.0,33.5683,33.8425,33.5585,33.8327,432937.0
2022-08-17 13:30:00,34.55,34.57,34.46,34.51,195824.0,33.8327,33.8523,33.7446,33.7935,195824.0
2022-08-17 14:00:00,34.51,34.78,34.49,34.69,496735.0,33.7935,34.0579,33.7739,33.9698,496735.0
2022-08-17 14:30:00,34.69,34.79,34.55,34.55,299906.0,33.9698,34.0677,33.8327,33.8327,299906.0
2022-08-17 15:00:00,34.55,34.64,34.41,34.48,626958.0,33.8327,33.9208,33.6956,33.7642,626958.0
2022-08-17 15:30:00,34.48,34.54,34.41,34.54,925575.0,33.7642,33.8229,33.6956,33.8229,925575.0
2022-08-18 09:30:00,34.53,34.59,34.06,34.23,601141.0,33.8131,33.8719,33.3529,33.5193,601141.0
2022-08-18 10:00:00,34.22,34.29,34.02,34.26,351277.0,33.5096,33.5781,33.3137,33.5487,351277.0
2022-08-18 10:30:00,34.26,34.51,34.22,34.42,400734.0,33.5487,33.7935,33.5096,33.7054,400734.0
2022-08-18 11:00:00,34.43,34.5,34.3,34.46,340592.0,33.7152,33.7837,33.5879,33.7446,340592.0
2022-08-18 11:30:00,34.46,34.53,34.44,34.48,208149.0,33.7446,33.8131,33.725,33.7642,208149.0
2022-08-18 12:00:00,34.48,34.61,34.42,34.42,609397.0,33.7642,33.8915,33.7054,33.7054,609397.0
2022-08-18 12:30:00,34.43,34.44,34.16,34.26,471023.0,33.7152,33.725,33.4508,33.5487,471023.0
2022-08-18 13:00:00,34.26,34.31,34.22,34.3,195379.0,33.5487,33.5977,33.5096,33.5879,195379.0
2022-08-18 13:30:00,34.3,34.35,34.26,34.32,134586.0,33.5879,33.6369,33.5487,33.6075,134586.0
2022-08-18 14:00:00,34.32,34.41,34.29,34.37,190981.0,33.6075,33.6956,33.5781,33.6564,190981.0
2022-08-18 14:30:00,34.36,34.41,34.31,34.37,208805.0,33.6466,33.6956,33.5977,33.6564,208805.0
2022-08-18 15:00:00,34.37,34.51,34.35,34.5,396382.0,33.6564,33.7935,33.6369,33.7837,396382.0
2022-08-18 15:30:00,34.5,34.58,34.43,34.5,619055.0,33.7837,33.8621,33.7152,33.7837,619055.0
2022-08-19 09:30:00,33.88,34.06,33.25,33.25,1385499.0,33.1766,33.3529,32.5597,32.5597,1385499.0
2022-08-19 10:00:00,33.26,33.42,33.19,33.34,734471.0,32.5695,32.7262,32.5009,32.6478,734471.0
2022-08-19 10:30:00,33.34,33.36,33.17,33.17,459862.0,32.6478,32.6674,32.4814,32.4814,459862.0
2022-08-19 11:00:00,33.18,33.22,33.06,33.16,406405.0,32.4911,32.5303,32.3736,32.4716,406405.0
2022-08-19 11:30:00,33.16,33.26,33.07,33.18,438870.0,32.4716,32.5695,32.3834,32.4911,438870.0
2022-08-19 12:00:00,33.18,33.23,33.13,33.16,257897.0,32.4911,32.5401,32.4422,32.4716,257897.0
2022-08-19 12:30:00,33.16,33.31,33.13,33.23,500257.0,32.4716,32.6184,32.4422,32.5401,500257.0
2022-08-19 13:00:00,33.23,33.24,33.1,33.15,394505.0,32.5401,32.5499,32.4128,32.4618,394505.0
2022-08-19 13:30:00,33.14,33.16,33.07,33.12,451848.0,32.452,32.4716,32.3834,32.4324,451848.0
2022-08-19 14:00:00,33.11,33.16,33.07,33.15,261496.0,32.4226,32.4716,32.3834,32.4618,261496.0
2022-08-19 14:30:00,33.15,33.24,33.14,33.19,383534.0,32.4618,32.5499,32.452,32.5009,383534.0
2022-08-19 15:00:00,33.19,33.28,33.1,33.28,733131.0,32.5009,32.5891,32.4128,32.5891,733131.0
2022-08-19 15:30:00,33.27,33.35,33.2,33.24,1525383.0,32.5793,32.6576,32.5107,32.5499,1525383.0
2022-08-22 09:30:00,32.5,32.51,32.1,32.27,1093196.0,31.8253,31.8351,31.4336,31.6,1093196.0
2022-08-22 10:00:00,32.26,32.26,31.9,31.93,611119.0,31.5902,31.5902,31.2377,31.2671,611119.0
2022-08-22 10:30:00,31.92,32.15,31.85,31.95,754609.0,31.2573,31.4825,31.1888,31.2867,754609.0
2022-08-22 11:00:00,31.95,32.27,31.94,32.22,671379.0,31.2867,31.6,31.2769,31.5511,671379.0
2022-08-22 11:30:00,32.21,32.35,32.21,32.33,489131.0,31.5413,31.6784,31.5413,31.6588,489131.0
2022-08-22 12:00:00,32.33,32.33,32.2,32.23,586893.0,31.6588,31.6588,31.5315,31.5609,586893.0
2022-08-22 12:30:00,32.23,32.33,32.21,32.3,248105.0,31.5609,31.6588,31.5413,31.6294,248105.0
2022-08-22 13:00:00,32.3,32.32,32.23,32.25,286528.0,31.6294,31.649,31.5609,31.5805,286528.0
2022-08-22 13:30:00,32.25,32.32,32.22,32.25,353999.0,31.5805,31.649,31.5511,31.5805,353999.0
2022-08-22 14:00:00,32.24,32.39,32.24,32.37,462231.0,31.5707,31.7175,31.5707,31.698,462231.0
2022-08-22 14:30:00,32.37,32.39,32.26,32.3,298083.0,31.698,31.7175,31.5902,31.6294,298083.0
2022-08-22 15:00:00,32.3,32.45,32.29,32.38,367860.0,31.6294,31.7763,31.6196,31.7078,367860.0
2022-08-22 15:30:00,32.38,32.39,32.26,32.38,1150253.0,31.7078,31.7175,31.5902,31.7078,1150253.0
2022-08-23 09:30:00,32.39,32.72,32.27,32.66,766096.0,31.7175,32.0407,31.6,31.9819,766096.0
2022-08-23 10:00:00,32.66,32.87,32.58,32.68,855131.0,31.9819,32.1876,31.9036,32.0015,855131.0
2022-08-23 10:30:00,32.69,32.85,32.6,32.61,423226.0,32.0113,32.168,31.9232,31.933,423226.0
2022-08-23 11:00:00,32.6,32.65,32.44,32.47,465993.0,31.9232,31.9721,31.7665,31.7959,465993.0
2022-08-23 11:30:00,32.48,32.61,32.47,32.52,401958.0,31.8057,31.933,31.7959,31.8448,401958.0
2022-08-23 12:00:00,32.53,32.56,32.44,32.51,403713.0,31.8546,31.884,31.7665,31.8351,403713.0
2022-08-23 12:30:00,32.51,32.69,32.51,32.66,290857.0,31.8351,32.0113,31.8351,31.9819,290857.0
2022-08-23 13:00:00,32.66,32.71,32.57,32.69,261494.0,31.9819,32.0309,31.8938,32.0113,261494.0
2022-08-23 13:30:00,32.7,32.73,32.61,32.68,265404.0,32.0211,32.0505,31.933,32.0015,265404.0
2022-08-23 14:00:00,32.67,32.94,32.67,32.9,321335.0,31.9917,32.2561,31.9917,32.217,321335.0
2022-08-23 14:30:00,32.91,32.94,32.83,32.91,306070.0,32.2268,32.2561,32.1484,32.2268,306070.0
2022-08-23 15:00:00,32.91,33.02,32.9,32.93,415845.0,32.2268,32.3345,32.217,32.2463,415845.0
2022-08-23 15:30:00,32.93,32.99,32.86,32.86,1264850.0,32.2463,32.3051,32.1778,32.1778,1264850.0
2022-08-24 09:30:00,32.88,33.11,32.67,33.0,709644.0,32.1974,32.4226,31.9917,32.3149,709644.0
2022-08-24 10:00:00,33.01,33.2,32.99,33.2,335648.0,32.3247,32.5107,32.3051,32.5107,335648.0
2022-08-24 10:30:00,33.19,33.28,33.08,33.16,317423.0,32.5009,32.5891,32.3932,32.4716,317423.0
2022-08-24 11:00:00,33.16,33.35,33.15,33.28,369547.0,32.4716,32.6576,32.4618,32.5891,369547.0
2022-08-24 11:30:00,33.29,33.37,33.22,33.33,276365.0,32.5989,32.6772,32.5303,32.638,276365.0
2022-08-24 12:00:00,33.33,33.4,33.24,33.25,202739.0,32.638,32.7066,32.5499,32.5597,202739.0
2022-08-24 12:30:00,33.26,33.28,33.05,33.09,262901.0,32.5695,32.5891,32.3638,32.403,262901.0
2022-08-24 13:00:00,33.09,33.19,33.05,33.09,207533.0,32.403,32.5009,32.3638,32.403,207533.0
2022-08-24 13:30:00,33.09,33.17,33.07,33.16,153720.0,32.403,32.4814,32.3834,32.4716,153720.0
2022-08-24 14:00:00,33.16,33.21,33.15,33.16,144207.0,32.4716,32.5205,32.4618,32.4716,144207.0
2022-08-24 14:30:00,33.16,33.19,33.1,33.16,234591.0,32.4716,32.5009,32.4128,32.4716,234591.0
2022-08-24 15:00:00,33.16,33.24,33.13,33.19,241742.0,32.4716,32.5499,32.4422,32.5009,241742.0
2022-08-24 15:30:00,33.19,33.41,33.16,33.33,978793.0,32.5009,32.7164,32.4716,32.638,978793.0
2022-08-25 09:30:00,33.58,34.13,33.52,34.08,1333003.0,32.8828,33.4214,32.8241,33.3725,1333003.0
2022-08-25 10:00:00,34.08,34.16,33.92,34.06,534672.0,33.3725,33.4508,33.2158,33.3529,534672.0
2022-08-25 10:30:00,34.06,34.14,33.96,33.98,360410.0,33.3529,33.4312,33.255,33.2745,360410.0
2022-08-25 11:00:00,33.98,33.99,33.72,33.77,421631.0,33.2745,33.2843,33.0199,33.0689,421631.0
2022-08-25 11:30:00,33.77,33.83,33.7,33.81,193950.0,33.0689,33.1277,33.0003,33.1081,193950.0
2022-08-25 12:00:00,33.82,33.82,33.57,33.68,305186.0,33.1179,33.1179,32.873,32.9808,305186.0
2022-08-25 12:30:00,33.68,33.81,33.64,33.8,172412.0,32.9808,33.1081,32.9416,33.0983,172412.0
2022-08-25 13:00:00,33.8,33.86,33.75,33.84,305147.0,33.0983,33.157,33.0493,33.1374,305147.0
2022-08-25 13:30:00,33.84,33.91,33.82,33.87,300442.0,33.1374,33.206,33.1179,33.1668,300442.0
2022-08-25 14:00:00,33.87,33.9,33.8,33.9,218296.0,33.1668,33.1962,33.0983,33.1962,218296.0
2022-08-25 14:30:00,33.9,33.91,33.79,33.87,276050.0,33.1962,33.206,33.0885,33.1668,276050.0
2022-08-25 15:00:00,33.87,33.9,33.77,33.82,208241.0,33.1668,33.1962,33.0689,33.1179,208241.0
2022-08-25 15:30:00,33.82,34.01,33.79,34.01,901751.0,33.1179,33.3039,33.0885,33.3039,901751.0
2022-08-26 09:30:00,33.95,34.26,33.94,34.05,612663.0,33.2452,33.5487,33.2354,33.3431,612663.0
2022-08-26 10:00:00,34.03,34.11,33.39,33.41,534331.0,33.3235,33.4018,32.6968,32.7164,534331.0
2022-08-26 10:30:00,33.41,33.41,33.16,33.2,621372.0,32.7164,32.7164,32.4716,32.5107,621372.0
2022-08-26 11:00:00,33.2,33.2,32.99,33.09,345119.0,32.5107,32.5107,32.3051,32.403,345119.0
2022-08-26 11:30:00,33.1,33.19,33.08,33.12,240068.0,32.4128,32.5009,32.3932,32.4324,240068.0
2022-08-26 12:00:00,33.13,33.14,32.95,33.02,218225.0,32.4422,32.452,32.2659,32.3345,218225.0
2022-08-26 12:30:00,33.01,33.13,32.94,33.08,244136.0,32.3247,32.4422,32.2561,32.3932,244136.0
2022-08-26 13:00:00,33.08,33.14,33.04,33.09,198515.0,32.3932,32.452,32.3541,32.403,198515.0
2022-08-26 13:30:00,33.07,33.08,32.94,33.0,189362.0,32.3834,32.3932,32.2561,32.3149,189362.0
2022-08-26 14:00:00,33.0,33.02,32.89,32.99,276974.0,32.3149,32.3345,32.2072,32.3051,276974.0
2022-08-26 14:30:00,32.99,33.03,32.84,32.86,354923.0,32.3051,32.3443,32.1582,32.1778,354923.0
2022-08-26 15:00:00,32.86,32.91,32.79,32.87,301506.0,32.1778,32.2268,32.1092,32.1876,301506.0
2022-08-26 15:30:00,32.87,32.87,32.65,32.67,1274556.0,32.1876,32.1876,31.9721,31.9917,1274556.0
2022-08-29 09:30:00,32.2,32.3,31.85,32.14,1229377.0,31.5315,31.6294,31.1888,31.4727,1229377.0
2022-08-29 10:00:00,32.13,32.36,31.98,32.11,800234.0,31.4629,31.6882,31.3161,31.4434,800234.0
2022-08-29 10:30:00,32.1,32.18,31.89,31.9,501713.0,31.4336,31.5119,31.2279,31.2377,501713.0
2022-08-29 11:00:00,31.9,32.12,31.89,32.01,512205.0,31.2377,31.4532,31.2279,31.3454,512205.0
2022-08-29 11:30:00,32.01,32.14,31.9,32.08,589136.0,31.3454,31.4727,31.2377,31.414,589136.0
2022-08-29 12:00:00,32.08,32.18,32.05,32.12,372009.0,31.414,31.5119,31.3846,31.4532,372009.0
2022-08-29 12:30:00,32.12,32.26,32.05,32.21,291850.0,31.4532,31.5902,31.3846,31.5413,291850.0
2022-08-29 13:00:00,32.21,32.25,32.13,32.2,253833.0,31.5413,31.5805,31.4629,31.5315,253833.0
2022-08-29 13:30:00,32.19,32.33,32.19,32.29,254357.0,31.5217,31.6588,31.5217,31.6196,254357.0
2022-08-29 14:00:00,32.29,32.29,32.09,32.1,315197.0,31.6196,31.6196,31.4238,31.4336,315197.0
2022-08-29 14:30:00,32.11,32.15,31.96,32.05,346284.0,31.4434,31.4825,31.2965,31.3846,346284.0
2022-08-29 15:00:00,32.05,32.17,32.04,32.13,351199.0,31.3846,31.5021,31.3748,31.4629,351199.0
2022-08-29 15:30:00,32.13,32.18,32.02,32.03,1116397.0,31.4629,31.5119,31.3552,31.365,1116397.0
2022-08-30 09:30:00,32.25,32.45,31.94,31.96,964126.0,31.5805,31.7763,31.2769,31.2965,964126.0
2022-08-30 10:00:00,31.96,32.04,31.65,31.79,411811.0,31.2965,31.3748,30.9929,31.13,411811.0
2022-08-30 10:30:00,31.79,31.81,31.46,31.71,677660.0,31.13,31.1496,30.8069,31.0517,677660.0
2022-08-30 11:00:00,31.71,31.77,31.58,31.61,322603.0,31.0517,31.1104,30.9244,30.9537,322603.0
2022-08-30 11:30:00,31.61,31.78,31.57,31.69,325123.0,30.9537,31.1202,30.9146,31.0321,325123.0
2022-08-30 12:00:00,31.68,31.84,31.65,31.75,289217.0,31.0223,31.179,30.9929,31.0908,289217.0
2022-08-30 12:30:00,31.74,31.77,31.63,31.67,284641.0,31.081,31.1104,30.9733,31.0125,284641.0
2022-08-30 13:00:00,31.66,31.71,31.58,31.66,264991.0,31.0027,31.0517,30.9244,31.0027,264991.0
2022-08-30 13:30:00,31.66,31.69,31.56,31.6,282636.0,31.0027,31.0321,30.9048,30.9439,282636.0
2022-08-30 14:00:00,31.6,31.74,31.57,31.61,186258.0,30.9439,31.081,30.9146,30.9537,186258.0
2022-08-30 14:30:00,31.61,31.75,31.6,31.66,300731.0,30.9537,31.0908,30.9439,31.0027,300731.0
2022-08-30 15:00:00,31.67,31.84,31.66,31.78,470876.0,31.0125,31.179,31.0027,31.1202,470876.0
2022-08-30 15:30:00,31.78,31.81,31.66,31.72,921988.0,31.1202,31.1496,31.0027,31.0615,921988.0
2022-08-31 09:30:00,31.97,32.02,31.6,31.63,699799.0,31.3063,31.3552,30.9439,30.9733,699799.0
2022-08-31 10:00:00,31.61,31.82,31.51,31.64,455912.0,30.9537,31.1594,30.8558,30.9831,455912.0
2022-08-31 10:30:00,31.63,31.8,31.58,31.61,259808.0,30.9733,31.1398,30.9244,30.9537,259808.0
2022-08-31 11:00:00,31.61,31.63,31.42,31.5,452015.0,30.9537,30.9733,30.7677,30.846,452015.0
2022-08-31 11:30:00,31.5,31.67,31.44,31.65,254145.0,30.846,31.0125,30.7873,30.9929,254145.0
2022-08-31 12:00:00,31.65,31.73,31.61,31.64,227133.0,30.9929,31.0712,30.9537,30.9831,227133.0
2022-08-31 12:30:00,31.64,31.68,31.52,31.57,287909.0,30.9831,31.0223,30.8656,30.9146,287909.0
2022-08-31 13:00:00,31.56,31.66,31.42,31.48,237986.0,30.9048,31.0027,30.7677,30.8264,237986.0
2022-08-31 13:30:00,31.48,31.5,31.37,31.48,279236.0,30.8264,30.846,30.7187,30.8264,279236.0
2022-08-31 14:00:00,31.48,31.51,31.33,31.34,308417.0,30.8264,30.8558,30.6796,30.6893,308417.0
2022-08-31 14:30:00,31.33,31.33,31.08,31.13,364969.0,30.6796,30.6796,30.4347,30.4837,364969.0
2022-08-31 15:00:00,31.13,31.28,31.1,31.21,473711.0,30.4837,30.6306,30.4543,30.562,473711.0
2022-08-31 15:30:00,31.21,31.32,31.06,31.06,1266323.0,30.562,30.6698,30.4152,30.4152,1266323.0
2022-09-01 09:30:00,30.65,30.71,30.24,30.31,1083687.0,30.0137,30.0724,29.6122,29.6807,1083687.0
2022-09-01 10:00:00,30.31,30.45,29.94,30.44,900627.0,29.6807,29.8178,29.3184,29.808,900627.0
2022-09-01 10:30:00,30.45,30.47,30.23,30.3,501240.0,29.8178,29.8374,29.6024,29.6709,501240.0
2022-09-01 11:00:00,30.3,30.33,30.15,30.19,367531.0,29.6709,29.7003,29.5241,29.5632,367531.0
2022-09-01 11:30:00,30.19,30.33,30.13,30.18,319997.0,29.5632,29.7003,29.5045,29.5534,319997.0
2022-09-01 12:00:00,30.19,30.42,30.19,30.37,288532.0,29.5632,29.7884,29.5632,29.7395,288532.0
2022-09-01 12:30:00,30.36,30.46,30.25,30.46,402009.0,29.7297,29.8276,29.622,29.8276,402009.0
2022-09-01 13:00:00,30.46,30.75,30.43,30.73,343482.0,29.8276,30.1116,29.7982,30.092,343482.0
2022-09-01 13:30:00,30.73,30.75,30.51,30.53,268959.0,30.092,30.1116,29.8766,29.8962,268959.0
2022-09-01 14:00:00,30.54,30.81,30.52,30.81,344737.0,29.906,30.1703,29.8864,30.1703,344737.0
2022-09-01 14:30:00,30.82,30.95,30.81,30.86,329574.0,30.1801,30.3074,30.1703,30.2193,329574.0
2022-09-01 15:00:00,30.86,31.04,30.84,30.89,510259.0,30.2193,30.3956,30.1997,30.2487,510259.0
2022-09-01 15:30:00,30.89,31.14,30.84,31.12,1126632.0,30.2487,30.4935,30.1997,30.4739,1126632.0
2022-09-02 09:30:00,31.44,31.62,30.69,31.11,1306849.0,30.7873,30.9635,30.0528,30.4641,1306849.0
2022-09-02 10:00:00,31.12,31.51,31.0,31.51,455772.0,30.4739,30.8558,30.3564,30.8558,455772.0
2022-09-02 10:30:00,31.51,31.67,31.49,31.64,680424.0,30.8558,31.0125,30.8362,30.9831,680424.0
2022-09-02 11:00:00,31.63,31.83,31.63,31.75,586504.0,30.9733,31.1692,30.9733,31.0908,586504.0
2022-09-02 11:30:00,31.74,31.81,31.63,31.76,289861.0,31.081,31.1496,30.9733,31.1006,289861.0
2022-09-02 12:00:00,31.76,31.77,31.35,31.37,386047.0,31.1006,31.1104,30.6991,30.7187,386047.0
2022-09-02 12:30:00,31.37,31.4,31.1,31.2,440844.0,30.7187,30.7481,30.4543,30.5523,440844.0
2022-09-02 13:00:00,31.2,31.2,30.88,30.92,452902.0,30.5523,30.5523,30.2389,30.2781,452902.0
2022-09-02 13:30:00,30.92,31.02,30.78,30.88,386020.0,30.2781,30.376,30.141,30.2389,386020.0
2022-09-02 14:00:00,30.88,31.1,30.87,31.09,243642.0,30.2389,30.4543,30.2291,30.4445,243642.0
2022-09-02 14:30:00,31.08,31.18,31.0,31.02,326570.0,30.4347,30.5327,30.3564,30.376,326570.0
2022-09-02 15:00:00,31.01,31.15,30.97,31.05,366740.0,30.3662,30.5033,30.327,30.4054,366740.0
2022-09-02 15:30:00,31.04,31.04,30.8,30.96,1031155.0,30.3956,30.3956,30.1606,30.3172,1031155.0
2022-09-06 09:30:00,31.34,31.65,30.84,30.92,827119.0,30.6893,30.9929,30.1997,30.2781,827119.0
2022-09-06 10:00:00,30.92,30.96,30.65,30.92,482040.0,30.2781,30.3172,30.0137,30.2781,482040.0
2022-09-06 10:30:00,30.93,31.06,30.76,30.96,380187.0,30.2879,30.4152,30.1214,30.3172,380187.0
2022-09-06 11:00:00,30.96,31.06,30.87,30.89,378521.0,30.3172,30.4152,30.2291,30.2487,378521.0
2022-09-06 11:30:00,30.89,31.2,30.85,31.13,346595.0,30.2487,30.5523,30.2095,30.4837,346595.0
2022-09-06 12:00:00,31.14,31.18,30.86,30.94,235772.0,30.4935,30.5327,30.2193,30.2976,235772.0
2022-09-06 12:30:00,30.95,31.08,30.92,31.02,178070.0,30.3074,30.4347,30.2781,30.376,178070.0
2022-09-06 13:00:00,31.02,31.05,30.89,30.99,213185.0,30.376,30.4054,30.2487,30.3466,213185.0
2022-09-06 13:30:00,30.99,31.15,30.96,31.14,304990.0,30.3466,30.5033,30.3172,30.4935,304990.0
2022-09-06 14:00:00,31.13,31.24,31.07,31.1,319744.0,30.4837,30.5914,30.425,30.4543,319744.0
2022-09-06 14:30:00,31.1,31.14,31.01,31.07,393069.0,30.4543,30.4935,30.3662,30.425,393069.0
2022-09-06 15:00:00,31.06,31.23,31.02,31.1,619407.0,30.4152,30.5816,30.376,30.4543,619407.0
2022-09-06 15:30:00,31.09,31.2,30.99,31.18,1306712.0,30.4445,30.5523,30.3466,30.5327,1306712.0
2022-09-07 09:30:00,31.29,31.74,31.27,31.51,1004031.0,30.6404,31.081,30.6208,30.8558,1004031.0
2022-09-07 10:00:00,31.5,31.64,31.26,31.52,624154.0,30.846,30.9831,30.611,30.8656,624154.0
2022-09-07 10:30:00,31.53,31.63,31.42,31.61,451379.0,30.8754,30.9733,30.7677,30.9537,451379.0
2022-09-07 11:00:00,31.61,31.75,31.55,31.67,739387.0,30.9537,31.0908,30.895,31.0125,739387.0
2022-09-07 11:30:00,31.67,31.71,31.57,31.64,262064.0,31.0125,31.0517,30.9146,30.9831,262064.0
2022-09-07 12:00:00,31.64,31.67,31.51,31.6,316540.0,30.9831,31.0125,30.8558,30.9439,316540.0
2022-09-07 12:30:00,31.6,31.74,31.55,31.71,311898.0,30.9439,31.081,30.895,31.0517,311898.0
2022-09-07 13:00:00,31.71,31.81,31.69,31.75,286156.0,31.0517,31.1496,31.0321,31.0908,286156.0
2022-09-07 13:30:00,31.75,31.92,31.75,31.91,539332.0,31.0908,31.2573,31.0908,31.2475,539332.0
2022-09-07 14:00:00,31.91,32.03,31.87,32.01,328037.0,31.2475,31.365,31.2083,31.3454,328037.0
2022-09-07 14:30:00,32.02,32.24,32.0,32.23,363120.0,31.3552,31.5707,31.3356,31.5609,363120.0
2022-09-07 15:00:00,32.23,32.32,32.2,32.3,438364.0,31.5609,31.649,31.5315,31.6294,438364.0
2022-09-07 15:30:00,32.3,32.34,32.18,32.24,1360858.0,31.6294,31.6686,31.5119,31.5707,1360858.0
2022-09-08 09:30:00,31.72,32.39,31.55,32.2,1263802.0,31.0615,31.7175,30.895,31.5315,1263802.0
2022-09-08 10:00:00,32.2,32.29,32.04,32.09,845030.0,31.5315,31.6196,31.3748,31.4238,845030.0
2022-09-08 10:30:00,32.09,32.26,32.06,32.24,748567.0,31.4238,31.5902,31.3944,31.5707,748567.0
2022-09-08 11:00:00,32.24,32.49,32.16,32.16,921944.0,31.5707,31.8155,31.4923,31.4923,921944.0
2022-09-08 11:30:00,32.17,32.19,31.98,32.01,427401.0,31.5021,31.5217,31.3161,31.3454,427401.0
2022-09-08 12:00:00,32.01,32.02,31.64,31.78,513181.0,31.3454,31.3552,30.9831,31.1202,513181.0
2022-09-08 12:30:00,31.76,32.07,31.74,31.99,512152.0,31.1006,31.4042,31.081,31.3259,512152.0
2022-09-08 13:00:00,31.99,32.23,31.93,32.19,545431.0,31.3259,31.5609,31.2671,31.5217,545431.0
2022-09-08 13:30:00,32.2,32.26,32.06,32.13,370676.0,31.5315,31.5902,31.3944,31.4629,370676.0
2022-09-08 14:00:00,32.13,32.29,32.1,32.21,323571.0,31.4629,31.6196,31.4336,31.5413,323571.0
2022-09-08 14:30:00,32.21,32.26,32.0,32.02,457842.0,31.5413,31.5902,31.3356,31.3552,457842.0
2022-09-08 15:00:00,32.02,32.18,31.93,32.15,597530.0,31.3552,31.5119,31.2671,31.4825,597530.0
2022-09-08 15:30:00,32.15,32.17,31.94,32.11,1375533.0,31.4825,31.5021,31.2769,31.4434,1375533.0
2022-09-09 09:30:00,32.43,32.68,32.32,32.58,1065636.0,31.7567,32.0015,31.649,31.9036,1065636.0
2022-09-09 10:00:00,32.58,32.76,32.43,32.49,573204.0,31.9036,32.0799,31.7567,31.8155,573204.0
2022-09-09 10:30:00,32.49,32.5,32.31,32.35,447672.0,31.8155,31.8253,31.6392,31.6784,447672.0
2022-09-09 11:00:00,32.36,32.46,32.25,32.44,509116.0,31.6882,31.7861,31.5805,31.7665,509116.0
2022-09-09 11:30:00,32.44,32.49,32.34,32.38,435340.0,31.7665,31.8155,31.6686,31.7078,435340.0
2022-09-09 12:00:00,32.38,32.4,32.23,32.35,354825.0,31.7078,31.7273,31.5609,31.6784,354825.0
2022-09-09 12:30:00,32.36,32.48,32.32,32.44,403559.0,31.6882,31.8057,31.649,31.7665,403559.0
2022-09-09 13:00:00,32.44,32.56,32.38,32.53,403180.0,31.7665,31.884,31.7078,31.8546,403180.0
2022-09-09 13:30:00,32.54,32.58,32.46,32.54,398221.0,31.8644,31.9036,31.7861,31.8644,398221.0
2022-09-09 14:00:00,32.54,32.63,32.45,32.62,421338.0,31.8644,31.9526,31.7763,31.9428,421338.0
2022-09-09 14:30:00,32.63,32.71,32.51,32.7,547951.0,31.9526,32.0309,31.8351,32.0211,547951.0
2022-09-09 15:00:00,32.7,32.71,32.6,32.69,453736.0,32.0211,32.0309,31.9232,32.0113,453736.0
2022-09-09 15:30:00,32.7,32.73,32.63,32.66,1939892.0,32.0211,32.0505,31.9526,31.9819,1939892.0
2022-09-12 09:30:00,33.0,33.45,32.97,33.36,972596.0,32.3149,32.7555,32.2855,32.6674,972596.0
2022-09-12 10:00:00,33.35,33.37,32.97,33.0,576089.0,32.6576,32.6772,32.2855,32.3149,576089.0
2022-09-12 10:30:00,33.0,33.04,32.8,32.82,685919.0,32.3149,32.3541,32.119,32.1386,685919.0
2022-09-12 11:00:00,32.83,32.98,32.72,32.98,464060.0,32.1484,32.2953,32.0407,32.2953,464060.0
2022-09-12 11:30:00,32.98,32.99,32.79,32.86,401164.0,32.2953,32.3051,32.1092,32.1778,401164.0
2022-09-12 12:00:00,32.86,32.9,32.79,32.88,265021.0,32.1778,32.217,32.1092,32.1974,265021.0
2022-09-12 12:30:00,32.87,32.96,32.82,32.96,321653.0,32.1876,32.2757,32.1386,32.2757,321653.0
2022-09-12 13:00:00,32.95,33.08,32.9,33.06,389737.0,32.2659,32.3932,32.217,32.3736,389737.0
2022-09-12 13:30:00,33.06,33.1,32.99,33.09,299755.0,32.3736,32.4128,32.3051,32.403,299755.0
2022-09-12 14:00:00,33.09,33.2,33.04,33.12,500677.0,32.403,32.5107,32.3541,32.4324,500677.0
2022-09-12 14:30:00,33.12,33.18,33.04,33.13,214203.0,32.4324,32.4911,32.3541,32.4422,214203.0
2022-09-12 15:00:00,33.14,33.19,33.12,33.12,347976.0,32.452,32.5009,32.4324,32.4324,347976.0
2022-09-12 15:30:00,33.12,33.17,33.02,33.15,898046.0,32.4324,32.4814,32.3345,32.4618,898046.0
2022-09-13 09:30:00,32.03,32.37,31.87,32.23,1262906.0,31.365,31.698,31.2083,31.5609,1262906.0
2022-09-13 10:00:00,32.23,32.36,32.11,32.12,545095.0,31.5609,31.6882,31.4434,31.4532,545095.0
2022-09-13 10:30:00,32.12,32.15,31.76,31.91,509718.0,31.4532,31.4825,31.1006,31.2475,509718.0
2022-09-13 11:00:00,31.91,31.99,31.83,31.99,411609.0,31.2475,31.3259,31.1692,31.3259,411609.0
2022-09-13 11:30:00,31.98,32.09,31.93,32.01,355443.0,31.3161,31.4238,31.2671,31.3454,355443.0
2022-09-13 12:00:00,32.01,32.14,31.99,32.03,243119.0,31.3454,31.4727,31.3259,31.365,243119.0
2022-09-13 12:30:00,32.04,32.25,32.03,32.19,226896.0,31.3748,31.5805,31.365,31.5217,226896.0
2022-09-13 13:00:00,32.18,32.33,32.14,32.3,254044.0,31.5119,31.6588,31.4727,31.6294,254044.0
2022-09-13 13:30:00,32.3,32.35,32.17,32.24,441298.0,31.6294,31.6784,31.5021,31.5707,441298.0
2022-09-13 14:00:00,32.24,32.32,32.17,32.19,308294.0,31.5707,31.649,31.5021,31.5217,308294.0
2022-09-13 14:30:00,32.19,32.2,31.91,31.98,735010.0,31.5217,31.5315,31.2475,31.3161,735010.0
2022-09-13 15:00:00,31.98,32.0,31.75,31.76,356705.0,31.3161,31.3356,31.0908,31.1006,356705.0
2022-09-13 15:30:00,31.76,31.8,31.59,31.74,1899202.0,31.1006,31.1398,30.9342,31.081,1899202.0
2022-09-14 09:30:00,31.59,31.7,31.12,31.27,886009.0,30.9342,31.0419,30.4739,30.6208,886009.0
2022-09-14 10:00:00,31.28,31.32,30.83,30.85,532916.0,30.6306,30.6698,30.1899,30.2095,532916.0
2022-09-14 10:30:00,30.85,31.5,30.82,31.5,1325969.0,30.2095,30.846,30.1801,30.846,1325969.0
2022-09-14 11:00:00,31.5,31.87,31.4,31.84,927456.0,30.846,31.2083,30.7481,31.179,927456.0
2022-09-14 11:30:00,31.84,32.19,31.83,32.09,936084.0,31.179,31.5217,31.1692,31.4238,936084.0
2022-09-14 12:00:00,32.1,32.29,31.99,32.28,566456.0,31.4336,31.6196,31.3259,31.6098,566456.0
2022-09-14 12:30:00,32.29,32.5,32.22,32.44,664568.0,31.6196,31.8253,31.5511,31.7665,664568.0
2022-09-14 13:00:00,32.45,32.61,32.43,32.47,540895.0,31.7763,31.933,31.7567,31.7959,540895.0
2022-09-14 13:30:00,32.48,32.51,32.25,32.29,409612.0,31.8057,31.8351,31.5805,31.6196,409612.0
2022-09-14 14:00:00,32.28,32.42,32.25,32.38,330258.0,31.6098,31.7469,31.5805,31.7078,330258.0
2022-09-14 14:30:00,32.38,32.47,32.34,32.37,281186.0,31.7078,31.7959,31.6686,31.698,281186.0
2022-09-14 15:00:00,32.38,32.43,32.27,32.34,417281.0,31.7078,31.7567,31.6,31.6686,417281.0
2022-09-14 15:30:00,32.34,32.69,32.23,32.66,1097096.0,31.6686,32.0113,31.5609,31.9819,1097096.0
2022-09-15 09:30:00,32.47,33.47,32.45,33.22,1518503.0,31.7959,32.7751,31.7763,32.5303,1518503.0
2022-09-15 10:00:00,33.22,33.64,33.21,33.33,694496.0,32.5303,32.9416,32.5205,32.638,694496.0
2022-09-15 10:30:00,33.32,33.67,33.28,33.43,1091743.0,32.6282,32.971,32.5891,32.736,1091743.0
2022-09-15 11:00:00,33.42,33.58,33.31,33.55,803883.0,32.7262,32.8828,32.6184,32.8535,803883.0
2022-09-15 11:30:00,33.54,33.59,33.29,33.34,359969.0,32.8437,32.8926,32.5989,32.6478,359969.0
2022-09-15 12:00:00,33.34,33.39,33.23,33.25,300837.0,32.6478,32.6968,32.5401,32.5597,300837.0
2022-09-15 12:30:00,33.24,33.47,33.23,33.47,323306.0,32.5499,32.7751,32.5401,32.7751,323306.0
2022-09-15 13:00:00,33.47,33.74,33.47,33.7,488502.0,32.7751,33.0395,32.7751,33.0003,488502.0
2022-09-15 13:30:00,33.69,33.71,33.55,33.61,364133.0,32.9906,33.0101,32.8535,32.9122,364133.0
2022-09-15 14:00:00,33.6,33.65,33.45,33.63,294769.0,32.9024,32.9514,32.7555,32.9318,294769.0
2022-09-15 14:30:00,33.63,33.7,33.51,33.56,328756.0,32.9318,33.0003,32.8143,32.8633,328756.0
2022-09-15 15:00:00,33.55,33.57,33.29,33.32,513223.0,32.8535,32.873,32.5989,32.6282,513223.0
2022-09-15 15:30:00,33.32,33.36,33.15,33.29,1832169.0,32.6282,32.6674,32.4618,32.5989,1832169.0
2022-09-16 09:30:00,32.72,32.73,32.05,32.2,2097751.0,32.0407,32.0505,31.3846,31.5315,2097751.0
2022-09-16 10:00:00,32.21,32.6,32.18,32.47,592833.0,31.5413,31.9232,31.5119,31.7959,592833.0
2022-09-16 10:30:00,32.48,32.82,32.47,32.69,792768.0,31.8057,32.1386,31.7959,32.0113,792768.0
2022-09-16 11:00:00,32.69,32.77,32.46,32.48,391542.0,32.0113,32.0897,31.7861,31.8057,391542.0
2022-09-16 11:30:00,32.48,32.64,32.4,32.62,453550.0,31.8057,31.9624,31.7273,31.9428,453550.0
2022-09-16 12:00:00,32.62,32.63,32.31,32.33,309734.0,31.9428,31.9526,31.6392,31.6588,309734.0
2022-09-16 12:30:00,32.33,32.4,32.23,32.36,394511.0,31.6588,31.7273,31.5609,31.6882,394511.0
2022-09-16 13:00:00,32.37,32.37,32.12,32.15,332721.0,31.698,31.698,31.4532,31.4825,332721.0
2022-09-16 13:30:00,32.15,32.27,32.1,32.12,331440.0,31.4825,31.6,31.4336,31.4532,331440.0
2022-09-16 14:00:00,32.12,32.15,31.93,32.06,666674.0,31.4532,31.4825,31.2671,31.3944,666674.0
2022-09-16 14:30:00,32.05,32.17,31.93,31.96,675153.0,31.3846,31.5021,31.2671,31.2965,675153.0
2022-09-16 15:00:00,31.95,32.08,31.87,31.88,724475.0,31.2867,31.414,31.2083,31.2181,724475.0
2022-09-16 15:30:00,31.87,32.16,31.79,32.11,2184735.0,31.2083,31.4923,31.13,31.4434,2184735.0
2022-09-19 09:30:00,31.94,32.7,31.83,32.66,813090.0,31.2769,32.0211,31.1692,31.9819,813090.0
2022-09-19 10:00:00,32.66,32.78,32.55,32.69,554821.0,31.9819,32.0994,31.8742,32.0113,554821.0
2022-09-19 10:30:00,32.7,32.91,32.58,32.77,599223.0,32.0211,32.2268,31.9036,32.0897,599223.0
2022-09-19 11:00:00,32.77,33.08,32.73,32.93,819219.0,32.0897,32.3932,32.0505,32.2463,819219.0
2022-09-19 11:30:00,32.91,33.1,32.81,32.95,559105.0,32.2268,32.4128,32.1288,32.2659,559105.0
2022-09-19 12:00:00,32.94,32.99,32.78,32.83,325472.0,32.2561,32.3051,32.0994,32.1484,325472.0
2022-09-19 12:30:00,32.82,33.07,32.79,33.06,527028.0,32.1386,32.3834,32.1092,32.3736,527028.0
2022-09-19 13:00:00,33.05,33.11,32.95,33.04,406170.0,32.3638,32.4226,32.2659,32.3541,406170.0
2022-09-19 13:30:00,33.04,33.04,32.86,32.93,310089.0,32.3541,32.3541,32.1778,32.2463,310089.0
2022-09-19 14:00:00,32.91,32.95,32.83,32.87,256732.0,32.2268,32.2659,32.1484,32.1876,256732.0
2022-09-19 14:30:00,32.87,32.95,32.86,32.91,266693.0,32.1876,32.2659,32.1778,32.2268,266693.0
2022-09-19 15:00:00,32.91,33.06,32.88,33.04,620443.0,32.2268,32.3736,32.1974,32.3541,620443.0
2022-09-19 15:30:00,33.03,33.07,32.88,32.95,1135800.0,32.3443,32.3834,32.1974,32.2659,1135800.0
2022-09-20 09:30:00,32.86,33.05,32.57,32.96,918962.0,32.1778,32.3638,31.8938,32.2757,918962.0
2022-09-20 10:00:00,32.96,33.11,32.89,33.02,754715.0,32.2757,32.4226,32.2072,32.3345,754715.0
2022-09-20 10:30:00,33.02,33.07,32.88,33.07,416414.0,32.3345,32.3834,32.1974,32.3834,416414.0
2022-09-20 11:00:00,33.07,33.15,32.99,33.14,353180.0,32.3834,32.4618,32.3051,32.452,353180.0
2022-09-20 11:30:00,33.14,33.24,33.05,33.23,379554.0,32.452,32.5499,32.3638,32.5401,379554.0
2022-09-20 12:00:00,33.24,33.27,32.97,32.98,224882.0,32.5499,32.5793,32.2855,32.2953,224882.0
2022-09-20 12:30:00,32.98,32.99,32.74,32.79,283957.0,32.2953,32.3051,32.0603,32.1092,283957.0
2022-09-20 13:00:00,32.79,32.79,32.38,32.39,364596.0,32.1092,32.1092,31.7078,31.7175,364596.0
2022-09-20 13:30:00,32.39,32.43,32.26,32.3,268968.0,31.7175,31.7567,31.5902,31.6294,268968.0
2022-09-20 14:00:00,32.3,32.5,32.3,32.44,251976.0,31.6294,31.8253,31.6294,31.7665,251976.0
2022-09-20 14:30:00,32.44,32.53,32.33,32.43,337958.0,31.7665,31.8546,31.6588,31.7567,337958.0
2022-09-20 15:00:00,32.44,32.71,32.41,32.66,497796.0,31.7665,32.0309,31.7371,31.9819,497796.0
2022-09-20 15:30:00,32.66,32.85,32.62,32.76,1065463.0,31.9819,32.168,31.9428,32.0799,1065463.0
2022-09-21 09:30:00,32.4,32.46,31.4,31.41,1408448.0,31.7273,31.7861,30.7481,30.7579,1408448.0
2022-09-21 10:00:00,31.42,31.46,31.08,31.43,1346720.0,30.7677,30.8069,30.4347,30.7775,1346720.0
2022-09-21 10:30:00,31.44,31.65,31.31,31.63,1095385.0,30.7873,30.9929,30.66,30.9733,1095385.0
2022-09-21 11:00:00,31.63,31.71,31.45,31.5,860483.0,30.9733,31.0517,30.7971,30.846,860483.0
2022-09-21 11:30:00,31.5,31.72,31.48,31.71,510220.0,30.846,31.0615,30.8264,31.0517,510220.0
2022-09-21 12:00:00,31.71,31.94,31.71,31.9,283449.0,31.0517,31.2769,31.0517,31.2377,283449.0
2022-09-21 12:30:00,31.89,31.97,31.77,31.79,285217.0,31.2279,31.3063,31.1104,31.13,285217.0
2022-09-21 13:00:00,31.78,31.97,31.76,31.96,246377.0,31.1202,31.3063,31.1006,31.2965,246377.0
2022-09-21 13:30:00,31.96,31.96,31.81,31.94,335258.0,31.2965,31.2965,31.1496,31.2769,335258.0
2022-09-21 14:00:00,31.91,31.91,31.39,31.56,962482.0,31.2475,31.2475,30.7383,30.9048,962482.0
2022-09-21 14:30:00,31.54,32.38,31.47,32.16,1628049.0,30.8852,31.7078,30.8166,31.4923,1628049.0
2022-09-21 15:00:00,32.16,32.22,31.56,31.58,767872.0,31.4923,31.5511,30.9048,30.9244,767872.0
2022-09-21 15:30:00,31.56,31.56,31.16,31.17,1612460.0,30.9048,30.9048,30.5131,30.5229,1612460.0
2022-09-22 09:30:00,31.12,31.2,30.17,30.23,1252359.0,30.4739,30.5523,29.5436,29.6024,1252359.0
2022-09-22 10:00:00,30.22,30.31,30.09,30.24,698312.0,29.5926,29.6807,29.4653,29.6122,698312.0
2022-09-22 10:30:00,30.25,30.42,30.17,30.23,743341.0,29.622,29.7884,29.5436,29.6024,743341.0
2022-09-22 11:00:00,30.22,30.27,30.08,30.23,621730.0,29.5926,29.6416,29.4555,29.6024,621730.0
2022-09-22 11:30:00,30.23,30.53,30.2,30.35,958163.0,29.6024,29.8962,29.573,29.7199,958163.0
2022-09-22 12:00:00,30.34,30.44,30.18,30.24,387322.0,29.7101,29.808,29.5534,29.6122,387322.0
2022-09-22 12:30:00,30.25,30.27,30.12,30.16,472662.0,29.622,29.6416,29.4947,29.5338,472662.0
2022-09-22 13:00:00,30.16,30.18,30.02,30.15,500399.0,29.5338,29.5534,29.3968,29.5241,500399.0
2022-09-22 13:30:00,30.16,30.23,30.02,30.07,621357.0,29.5338,29.6024,29.3968,29.4457,621357.0
2022-09-22 14:00:00,30.07,30.08,29.72,29.86,787554.0,29.4457,29.4555,29.103,29.2401,787554.0
2022-09-22 14:30:00,29.86,29.96,29.8,29.93,471314.0,29.2401,29.338,29.1813,29.3086,471314.0
2022-09-22 15:00:00,29.93,30.12,29.93,30.03,517559.0,29.3086,29.4947,29.3086,29.4065,517559.0
2022-09-22 15:30:00,30.03,30.16,29.95,29.96,1231639.0,29.4065,29.5338,29.3282,29.338,1231639.0
2022-09-23 09:30:00,29.39,29.58,29.04,29.07,1391629.0,28.7798,28.9659,28.4371,28.4665,1391629.0
2022-09-23 10:00:00,29.07,29.13,28.87,29.07,1093284.0,28.4665,28.5252,28.2706,28.4665,1093284.0
2022-09-23 10:30:00,29.06,29.08,28.57,28.58,796866.0,28.4567,28.4763,27.9769,27.9866,796866.0
2022-09-23 11:00:00,28.58,29.03,28.57,28.99,1004793.0,27.9866,28.4273,27.9769,28.3881,1004793.0
2022-09-23 11:30:00,29.0,29.09,28.64,28.71,745201.0,28.3979,28.4861,28.0454,28.1139,745201.0
2022-09-23 12:00:00,28.71,28.71,28.51,28.55,540803.0,28.1139,28.1139,27.9181,27.9573,540803.0
2022-09-23 12:30:00,28.55,28.74,28.48,28.74,666297.0,27.9573,28.1433,27.8887,28.1433,666297.0
2022-09-23 13:00:00,28.74,28.83,28.67,28.68,528695.0,28.1433,28.2315,28.0748,28.0846,528695.0
2022-09-23 13:30:00,28.69,28.84,28.64,28.69,406174.0,28.0944,28.2412,28.0454,28.0944,406174.0
2022-09-23 14:00:00,28.69,28.74,28.52,28.64,404854.0,28.0944,28.1433,27.9279,28.0454,404854.0
2022-09-23 14:30:00,28.64,28.64,28.51,28.55,358826.0,28.0454,28.0454,27.9181,27.9573,358826.0
2022-09-23 15:00:00,28.53,28.9,28.53,28.9,623139.0,27.9377,28.3,27.9377,28.3,623139.0
2022-09-23 15:30:00,28.9,29.07,28.84,29.05,1720667.0,28.3,28.4665,28.2412,28.4469,1720667.0
2022-09-26 09:30:00,28.94,29.13,28.64,29.07,876379.0,28.3392,28.5252,28.0454,28.4665,876379.0
2022-09-26 10:00:00,29.06,29.1,28.73,28.87,863091.0,28.4567,28.4959,28.1335,28.2706,863091.0
2022-09-26 10:30:00,28.87,28.87,28.65,28.76,764833.0,28.2706,28.2706,28.0552,28.1629,764833.0
2022-09-26 11:00:00,28.75,28.79,28.38,28.43,646953.0,28.1531,28.1923,27.7908,27.8398,646953.0
2022-09-26 11:30:00,28.43,28.54,28.36,28.45,482428.0,27.8398,27.9475,27.7712,27.8593,482428.0
2022-09-26 12:00:00,28.44,28.51,28.32,28.34,654652.0,27.8496,27.9181,27.732,27.7516,654652.0
2022-09-26 12:30:00,28.34,28.44,28.21,28.4,361395.0,27.7516,27.8496,27.6243,27.8104,361395.0
2022-09-26 13:00:00,28.4,28.41,28.14,28.19,495793.0,27.8104,27.8202,27.5558,27.6047,495793.0
2022-09-26 13:30:00,28.19,28.27,28.12,28.13,840892.0,27.6047,27.6831,27.5362,27.546,840892.0
2022-09-26 14:00:00,28.12,28.24,28.02,28.03,491110.0,27.5362,27.6537,27.4383,27.4481,491110.0
2022-09-26 14:30:00,28.02,28.31,28.01,28.28,521221.0,27.4383,27.7223,27.4285,27.6929,521221.0
2022-09-26 15:00:00,28.27,28.31,28.12,28.15,613804.0,27.6831,27.7223,27.5362,27.5656,613804.0
2022-09-26 15:30:00,28.15,28.23,28.02,28.03,1695191.0,27.5656,27.6439,27.4383,27.4481,1695191.0
2022-09-27 09:30:00,28.61,28.93,28.38,28.83,2037991.0,28.016,28.3294,27.7908,28.2315,2037991.0
2022-09-27 10:00:00,28.84,28.86,28.43,28.61,709243.0,28.2412,28.2608,27.8398,28.016,709243.0
2022-09-27 10:30:00,28.62,28.9,28.62,28.76,620564.0,28.0258,28.3,28.0258,28.1629,620564.0
2022-09-27 11:00:00,28.76,28.79,28.41,28.43,551968.0,28.1629,28.1923,27.8202,27.8398,551968.0
2022-09-27 11:30:00,28.43,28.51,28.29,28.36,669496.0,27.8398,27.9181,27.7027,27.7712,669496.0
2022-09-27 12:00:00,28.36,28.36,28.01,28.08,507001.0,27.7712,27.7712,27.4285,27.497,507001.0
2022-09-27 12:30:00,28.08,28.16,27.91,28.05,554636.0,27.497,27.5754,27.3306,27.4676,554636.0
2022-09-27 13:00:00,28.05,28.06,27.9,27.92,480526.0,27.4676,27.4774,27.3208,27.3403,480526.0
2022-09-27 13:30:00,27.92,27.96,27.8,27.96,437974.0,27.3403,27.3795,27.2228,27.3795,437974.0
2022-09-27 14:00:00,27.95,28.08,27.84,27.98,350704.0,27.3697,27.497,27.262,27.3991,350704.0
2022-09-27 14:30:00,27.98,28.36,27.91,28.34,866799.0,27.3991,27.7712,27.3306,27.7516,866799.0
2022-09-27 15:00:00,28.34,28.5,28.27,28.49,1060020.0,27.7516,27.9083,27.6831,27.8985,1060020.0
2022-09-27 15:30:00,28.49,28.54,28.34,28.51,2164291.0,27.8985,27.9475,27.7516,27.9181,2164291.0
2022-09-28 09:30:00,28.5,29.15,28.26,29.11,1218702.0,27.9083,28.5448,27.6733,28.5056,1218702.0
2022-09-28 10:00:00,29.11,29.25,28.86,29.21,984425.0,28.5056,28.6427,28.2608,28.6036,984425.0
2022-09-28 10:30:00,29.2,29.46,29.15,29.23,739808.0,28.5938,28.8484,28.5448,28.6232,739808.0
2022-09-28 11:00:00,29.22,29.5,29.18,29.4,464560.0,28.6134,28.8875,28.5742,28.7896,464560.0
2022-09-28 11:30:00,29.41,29.61,29.25,29.53,527050.0,28.7994,28.9953,28.6427,28.9169,527050.0
2022-09-28 12:00:00,29.52,29.63,29.37,29.39,450732.0,28.9071,29.0148,28.7602,28.7798,450732.0
2022-09-28 12:30:00,29.39,29.48,29.32,29.41,293538.0,28.7798,28.868,28.7113,28.7994,293538.0
2022-09-28 13:00:00,29.42,29.64,29.4,29.55,507365.0,28.8092,29.0246,28.7896,28.9365,507365.0
2022-09-28 13:30:00,29.55,29.56,29.36,29.44,385357.0,28.9365,28.9463,28.7505,28.8288,385357.0
2022-09-28 14:00:00,29.44,29.52,29.36,29.42,349466.0,28.8288,28.9071,28.7505,28.8092,349466.0
2022-09-28 14:30:00,29.42,29.48,29.34,29.41,398987.0,28.8092,28.868,28.7309,28.7994,398987.0
2022-09-28 15:00:00,29.41,29.55,29.4,29.51,508807.0,28.7994,28.9365,28.7896,28.8973,508807.0
2022-09-28 15:30:00,29.52,29.64,29.47,29.48,1243135.0,28.9071,29.0246,28.8582,28.868,1243135.0
2022-09-29 09:30:00,28.87,28.93,28.1,28.21,1554491.0,28.2706,28.3294,27.5166,27.6243,1554491.0
2022-09-29 10:00:00,28.21,28.42,28.08,28.18,905069.0,27.6243,27.83,27.497,27.595,905069.0
2022-09-29 10:30:00,28.19,28.42,28.08,28.3,859068.0,27.6047,27.83,27.497,27.7125,859068.0
2022-09-29 11:00:00,28.29,28.63,28.26,28.54,886059.0,27.7027,28.0356,27.6733,27.9475,886059.0
2022-09-29 11:30:00,28.55,28.64,28.41,28.48,526255.0,27.9573,28.0454,27.8202,27.8887,526255.0
2022-09-29 12:00:00,28.48,28.54,28.32,28.37,373622.0,27.8887,27.9475,27.732,27.781,373622.0
2022-09-29 12:30:00,28.37,28.5,28.29,28.33,382391.0,27.781,27.9083,27.7027,27.7418,382391.0
2022-09-29 13:00:00,28.34,28.36,28.22,28.32,320778.0,27.7516,27.7712,27.6341,27.732,320778.0
2022-09-29 13:30:00,28.31,28.37,28.1,28.14,347140.0,27.7223,27.781,27.5166,27.5558,347140.0
2022-09-29 14:00:00,28.13,28.24,28.1,28.21,361906.0,27.546,27.6537,27.5166,27.6243,361906.0
2022-09-29 14:30:00,28.2,28.27,28.13,28.14,260065.0,27.6145,27.6831,27.546,27.5558,260065.0
2022-09-29 15:00:00,28.14,28.31,28.13,28.23,473814.0,27.5558,27.7223,27.546,27.6439,473814.0
2022-09-29 15:30:00,28.24,28.49,28.21,28.44,1348114.0,27.6537,27.8985,27.6243,27.8496,1348114.0
2022-09-30 09:30:00,28.12,28.6,27.88,28.53,1246198.0,27.5362,28.0062,27.3012,27.9377,1246198.0
2022-09-30 10:00:00,28.54,28.58,28.16,28.35,697949.0,27.9475,27.9866,27.5754,27.7614,697949.0
2022-09-30 10:30:00,28.35,28.56,28.24,28.4,897743.0,27.7614,27.9671,27.6537,27.8104,897743.0
2022-09-30 11:00:00,28.41,28.54,28.24,28.41,501663.0,27.8202,27.9475,27.6537,27.8202,501663.0
2022-09-30 11:30:00,28.41,28.49,28.25,28.26,357313.0,27.8202,27.8985,27.6635,27.6733,357313.0
2022-09-30 12:00:00,28.26,28.27,28.13,28.17,351413.0,27.6733,27.6831,27.546,27.5852,351413.0
2022-09-30 12:30:00,28.15,28.51,28.13,28.48,431718.0,27.5656,27.9181,27.546,27.8887,431718.0
2022-09-30 13:00:00,28.48,28.51,28.4,28.5,271786.0,27.8887,27.9181,27.8104,27.9083,271786.0
2022-09-30 13:30:00,28.51,28.52,28.26,28.28,422438.0,27.9181,27.9279,27.6733,27.6929,422438.0
2022-09-30 14:00:00,28.28,28.39,28.22,28.31,233665.0,27.6929,27.8006,27.6341,27.7223,233665.0
2022-09-30 14:30:00,28.32,28.35,28.17,28.21,316400.0,27.732,27.7614,27.5852,27.6243,316400.0
2022-09-30 15:00:00,28.21,28.35,28.17,28.25,448477.0,27.6243,27.7614,27.5852,27.6635,448477.0
2022-09-30 15:30:00,28.26,28.32,28.03,28.07,1338260.0,27.6733,27.732,27.4481,27.4872,1338260.0
2022-10-03 09:30:00,27.98,28.05,27.2,27.66,1575806.0,27.3991,27.4676,26.6353,27.0857,1575806.0
2022-10-03 10:00:00,27.67,28.49,27.65,28.44,1401755.0,27.0955,27.8985,27.076,27.8496,1401755.0
2022-10-03 10:30:00,28.44,28.49,28.15,28.32,948443.0,27.8496,27.8985,27.5656,27.732,948443.0
2022-10-03 11:00:00,28.34,28.5,28.27,28.35,606178.0,27.7516,27.9083,27.6831,27.7614,606178.0
2022-10-03 11:30:00,28.35,28.42,28.14,28.18,416419.0,27.7614,27.83,27.5558,27.595,416419.0
2022-10-03 12:00:00,28.18,28.35,28.17,28.21,363030.0,27.595,27.7614,27.5852,27.6243,363030.0
2022-10-03 12:30:00,28.21,28.27,28.14,28.21,244879.0,27.6243,27.6831,27.5558,27.6243,244879.0
2022-10-03 13:00:00,28.21,28.28,28.09,28.26,415909.0,27.6243,27.6929,27.5068,27.6733,415909.0
2022-10-03 13:30:00,28.27,28.37,28.23,28.25,366758.0,27.6831,27.781,27.6439,27.6635,366758.0
2022-10-03 14:00:00,28.25,28.42,28.23,28.42,359276.0,27.6635,27.83,27.6439,27.83,359276.0
2022-10-03 14:30:00,28.42,28.44,28.31,28.41,441080.0,27.83,27.8496,27.7223,27.8202,441080.0
2022-10-03 15:00:00,28.41,28.49,28.33,28.46,404027.0,27.8202,27.8985,27.7418,27.8691,404027.0
2022-10-03 15:30:00,28.47,28.49,28.22,28.26,1245026.0,27.8789,27.8985,27.6341,27.6733,1245026.0
2022-10-04 09:30:00,29.25,30.35,29.25,30.32,3222770.0,28.6427,29.7199,28.6427,29.6905,3222770.0
2022-10-04 10:00:00,30.31,30.44,30.16,30.31,1168419.0,29.6807,29.808,29.5338,29.6807,1168419.0
2022-10-04 10:30:00,30.3,30.72,30.29,30.6,1158794.0,29.6709,30.0822,29.6611,29.9647,1158794.0
2022-10-04 11:00:00,30.59,30.82,30.54,30.8,1197862.0,29.9549,30.1801,29.906,30.1606,1197862.0
2022-10-04 11:30:00,30.8,30.81,30.53,30.71,684044.0,30.1606,30.1703,29.8962,30.0724,684044.0
2022-10-04 12:00:00,30.72,30.73,30.48,30.55,553279.0,30.0822,30.092,29.8472,29.9157,553279.0
2022-10-04 12:30:00,30.54,30.62,30.43,30.5,409923.0,29.906,29.9843,29.7982,29.8668,409923.0
2022-10-04 13:00:00,30.5,30.52,30.3,30.47,538853.0,29.8668,29.8864,29.6709,29.8374,538853.0
2022-10-04 13:30:00,30.47,30.73,30.44,30.68,696789.0,29.8374,30.092,29.808,30.043,696789.0
2022-10-04 14:00:00,30.69,30.73,30.59,30.64,577783.0,30.0528,30.092,29.9549,30.0039,577783.0
2022-10-04 14:30:00,30.64,30.78,30.62,30.71,575847.0,30.0039,30.141,29.9843,30.0724,575847.0
2022-10-04 15:00:00,30.71,30.72,30.53,30.68,605525.0,30.0724,30.0822,29.8962,30.043,605525.0
2022-10-04 15:30:00,30.67,30.77,30.6,30.74,1917344.0,30.0333,30.1312,29.9647,30.1018,1917344.0
2022-10-05 09:30:00,30.0,30.46,29.8,30.24,1722632.0,29.3772,29.8276,29.1813,29.6122,1722632.0
2022-10-05 10:00:00,30.23,30.23,29.98,30.07,849970.0,29.6024,29.6024,29.3576,29.4457,849970.0
2022-10-05 10:30:00,30.05,30.18,29.94,30.03,355634.0,29.4261,29.5534,29.3184,29.4065,355634.0
2022-10-05 11:00:00,30.02,30.22,30.01,30.21,357429.0,29.3968,29.5926,29.387,29.5828,357429.0
2022-10-05 11:30:00,30.21,30.3,30.12,30.17,265481.0,29.5828,29.6709,29.4947,29.5436,265481.0
2022-10-05 12:00:00,30.18,30.39,30.07,30.31,411440.0,29.5534,29.7591,29.4457,29.6807,411440.0
2022-10-05 12:30:00,30.29,30.44,30.24,30.35,235075.0,29.6611,29.808,29.6122,29.7199,235075.0
2022-10-05 13:00:00,30.36,30.54,30.32,30.43,225570.0,29.7297,29.906,29.6905,29.7982,225570.0
2022-10-05 13:30:00,30.43,30.48,30.37,30.37,219151.0,29.7982,29.8472,29.7395,29.7395,219151.0
2022-10-05 14:00:00,30.37,30.5,30.34,30.42,333866.0,29.7395,29.8668,29.7101,29.7884,333866.0
2022-10-05 14:30:00,30.42,30.56,30.36,30.5,288891.0,29.7884,29.9255,29.7297,29.8668,288891.0
2022-10-05 15:00:00,30.51,30.67,30.51,30.62,399780.0,29.8766,30.0333,29.8766,29.9843,399780.0
2022-10-05 15:30:00,30.62,30.75,30.49,30.57,1037132.0,29.9843,30.1116,29.857,29.9353,1037132.0
2022-10-06 09:30:00,30.29,30.88,30.26,30.51,1272816.0,29.6611,30.2389,29.6318,29.8766,1272816.0
2022-10-06 10:00:00,30.51,30.51,30.25,30.38,1038111.0,29.8766,29.8766,29.622,29.7493,1038111.0
2022-10-06 10:30:00,30.37,30.57,30.15,30.52,977178.0,29.7395,29.9353,29.5241,29.8864,977178.0
2022-10-06 11:00:00,30.52,30.74,30.42,30.71,586457.0,29.8864,30.1018,29.7884,30.0724,586457.0
2022-10-06 11:30:00,30.71,30.75,30.5,30.53,517654.0,30.0724,30.1116,29.8668,29.8962,517654.0
2022-10-06 12:00:00,30.53,30.68,30.43,30.67,383772.0,29.8962,30.043,29.7982,30.0333,383772.0
2022-10-06 12:30:00,30.68,30.88,30.59,30.77,468458.0,30.043,30.2389,29.9549,30.1312,468458.0
2022-10-06 13:00:00,30.77,30.92,30.75,30.86,408180.0,30.1312,30.2781,30.1116,30.2193,408180.0
2022-10-06 13:30:00,30.86,30.86,30.7,30.76,241995.0,30.2193,30.2193,30.0626,30.1214,241995.0
2022-10-06 14:00:00,30.76,30.77,30.6,30.62,240766.0,30.1214,30.1312,29.9647,29.9843,240766.0
2022-10-06 14:30:00,30.61,30.68,30.49,30.58,387997.0,29.9745,30.043,29.857,29.9451,387997.0
2022-10-06 15:00:00,30.58,30.69,30.53,30.68,664518.0,29.9451,30.0528,29.8962,30.043,664518.0
2022-10-06 15:30:00,30.67,30.68,30.56,30.61,1510132.0,30.0333,30.043,29.9255,29.9745,1510132.0
2022-10-07 09:30:00,30.2,30.22,29.23,29.25,1933237.0,29.573,29.5926,28.6232,28.6427,1933237.0
2022-10-07 10:00:00,29.25,29.79,29.18,29.72,1061085.0,28.6427,29.1715,28.5742,29.103,1061085.0
2022-10-07 10:30:00,29.72,29.91,29.66,29.84,538570.0,29.103,29.289,29.0442,29.2205,538570.0
2022-10-07 11:00:00,29.84,29.92,29.56,29.64,483606.0,29.2205,29.2988,28.9463,29.0246,483606.0
2022-10-07 11:30:00,29.64,29.66,29.37,29.47,404786.0,29.0246,29.0442,28.7602,28.8582,404786.0
2022-10-07 12:00:00,29.47,29.58,29.31,29.32,319145.0,28.8582,28.9659,28.7015,28.7113,319145.0
2022-10-07 12:30:00,29.31,29.38,29.25,29.35,521665.0,28.7015,28.77,28.6427,28.7407,521665.0
2022-10-07 13:00:00,29.34,29.38,29.2,29.21,329348.0,28.7309,28.77,28.5938,28.6036,329348.0
2022-10-07 13:30:00,29.21,29.25,29.1,29.13,451050.0,28.6036,28.6427,28.4959,28.5252,451050.0
2022-10-07 14:00:00,29.12,29.18,29.06,29.11,475745.0,28.5154,28.5742,28.4567,28.5056,475745.0
2022-10-07 14:30:00,29.11,29.2,29.06,29.2,483173.0,28.5056,28.5938,28.4567,28.5938,483173.0
2022-10-07 15:00:00,29.2,29.3,29.18,29.21,538098.0,28.5938,28.6917,28.5742,28.6036,538098.0
2022-10-07 15:30:00,29.21,29.43,29.18,29.39,1621708.0,28.6036,28.819,28.5742,28.7798,1621708.0
2022-10-10 09:30:00,29.41,29.72,29.23,29.3,949601.0,28.7994,29.103,28.6232,28.6917,949601.0
2022-10-10 10:00:00,29.31,29.43,29.17,29.39,1206166.0,28.7015,28.819,28.5644,28.7798,1206166.0
2022-10-10 10:30:00,29.39,29.46,29.01,29.18,664576.0,28.7798,28.8484,28.4077,28.5742,664576.0
2022-10-10 11:00:00,29.17,29.41,29.02,29.3,898831.0,28.5644,28.7994,28.4175,28.6917,898831.0
2022-10-10 11:30:00,29.3,29.5,29.19,29.42,482864.0,28.6917,28.8875,28.584,28.8092,482864.0
2022-10-10 12:00:00,29.42,29.48,29.26,29.28,378339.0,28.8092,28.868,28.6525,28.6721,378339.0
2022-10-10 12:30:00,29.28,29.3,29.07,29.09,346418.0,28.6721,28.6917,28.4665,28.4861,346418.0
2022-10-10 13:00:00,29.08,29.18,28.97,29.13,456604.0,28.4763,28.5742,28.3685,28.5252,456604.0
2022-10-10 13:30:00,29.13,29.49,29.13,29.39,397872.0,28.5252,28.8778,28.5252,28.7798,397872.0
2022-10-10 14:00:00,29.38,29.4,29.25,29.3,461973.0,28.77,28.7896,28.6427,28.6917,461973.0
2022-10-10 14:30:00,29.3,29.38,29.27,29.3,299524.0,28.6917,28.77,28.6623,28.6917,299524.0
2022-10-10 15:00:00,29.3,29.48,29.27,29.34,389929.0,28.6917,28.868,28.6623,28.7309,389929.0
2022-10-10 15:30:00,29.34,29.47,29.29,29.41,1482281.0,28.7309,28.8582,28.6819,28.7994,1482281.0
2022-10-11 09:30:00,30.59,30.76,28.95,29.17,2265061.0,29.9549,30.1214,28.349,28.5644,2265061.0
2022-10-11 10:00:00,29.17,29.19,28.59,28.6,1159160.0,28.5644,28.584,27.9964,28.0062,1159160.0
2022-10-11 10:30:00,28.59,28.6,28.37,28.41,1083805.0,27.9964,28.0062,27.781,27.8202,1083805.0
2022-10-11 11:00:00,28.41,28.78,28.38,28.74,855991.0,27.8202,28.1825,27.7908,28.1433,855991.0
2022-10-11 11:30:00,28.75,29.21,28.74,29.07,920108.0,28.1531,28.6036,28.1433,28.4665,920108.0
2022-10-11 12:00:00,29.08,29.2,28.83,29.11,617587.0,28.4763,28.5938,28.2315,28.5056,617587.0
2022-10-11 12:30:00,29.12,29.3,29.07,29.18,605953.0,28.5154,28.6917,28.4665,28.5742,605953.0
2022-10-11 13:00:00,29.18,29.24,29.02,29.12,494633.0,28.5742,28.6329,28.4175,28.5154,494633.0
2022-10-11 13:30:00,29.11,29.37,29.05,29.29,708931.0,28.5056,28.7602,28.4469,28.6819,708931.0
2022-10-11 14:00:00,29.29,29.35,29.12,29.27,550207.0,28.6819,28.7407,28.5154,28.6623,550207.0
2022-10-11 14:30:00,29.26,29.33,28.88,28.91,822769.0,28.6525,28.7211,28.2804,28.3098,822769.0
2022-10-11 15:00:00,28.9,28.96,28.72,28.94,886473.0,28.3,28.3588,28.1237,28.3392,886473.0
2022-10-11 15:30:00,28.94,28.97,28.77,28.84,1463341.0,28.3392,28.3685,28.1727,28.2412,1463341.0
2022-10-12 09:30:00,28.52,29.18,28.21,29.01,1824904.0,27.9279,28.5742,27.6243,28.4077,1824904.0
2022-10-12 10:00:00,29.03,29.23,28.73,28.94,716173.0,28.4273,28.6232,28.1335,28.3392,716173.0
2022-10-12 10:30:00,28.94,29.05,28.74,29.01,497480.0,28.3392,28.4469,28.1433,28.4077,497480.0
2022-10-12 11:00:00,29.01,29.31,29.0,29.22,701172.0,28.4077,28.7015,28.3979,28.6134,701172.0
2022-10-12 11:30:00,29.23,29.4,29.11,29.4,636579.0,28.6232,28.7896,28.5056,28.7896,636579.0
2022-10-12 12:00:00,29.41,29.41,29.13,29.15,358527.0,28.7994,28.7994,28.5252,28.5448,358527.0
2022-10-12 12:30:00,29.14,29.22,29.07,29.17,249150.0,28.535,28.6134,28.4665,28.5644,249150.0
2022-10-12 13:00:00,29.17,29.27,29.11,29.21,384024.0,28.5644,28.6623,28.5056,28.6036,384024.0
2022-10-12 13:30:00,29.21,29.22,29.11,29.15,340907.0,28.6036,28.6134,28.5056,28.5448,340907.0
2022-10-12 14:00:00,29.15,29.4,29.1,29.39,592108.0,28.5448,28.7896,28.4959,28.7798,592108.0
2022-10-12 14:30:00,29.39,29.43,29.28,29.32,473277.0,28.7798,28.819,28.6721,28.7113,473277.0
2022-10-12 15:00:00,29.31,29.43,29.27,29.36,682249.0,28.7015,28.819,28.6623,28.7505,682249.0
2022-10-12 15:30:00,29.36,29.44,29.21,29.22,2003208.0,28.7505,28.8288,28.6036,28.6134,2003208.0
2022-10-13 09:30:00,29.33,30.29,28.52,29.95,5026946.0,28.7211,29.6611,27.9279,29.3282,5026946.0
2022-10-13 10:00:00,29.95,30.13,29.53,29.53,2363904.0,29.3282,29.5045,28.9169,28.9169,2363904.0
2022-10-13 10:30:00,29.54,29.75,29.09,29.73,2910440.0,28.9267,29.1324,28.4861,29.1128,2910440.0
2022-10-13 11:00:00,29.72,30.91,29.64,30.54,2475536.0,29.103,30.2683,29.0246,29.906,2475536.0
2022-10-13 11:30:00,30.56,31.02,30.4,30.68,1578513.0,29.9255,30.376,29.7689,30.043,1578513.0
2022-10-13 12:00:00,30.68,30.79,30.22,30.36,950380.0,30.043,30.1508,29.5926,29.7297,950380.0
2022-10-13 12:30:00,30.37,30.52,30.3,30.46,695461.0,29.7395,29.8864,29.6709,29.8276,695461.0
2022-10-13 13:00:00,30.47,30.75,30.41,30.66,698968.0,29.8374,30.1116,29.7787,30.0235,698968.0
2022-10-13 13:30:00,30.66,30.79,30.47,30.62,802227.0,30.0235,30.1508,29.8374,29.9843,802227.0
2022-10-13 14:00:00,30.61,30.7,30.48,30.51,454541.0,29.9745,30.0626,29.8472,29.8766,454541.0
2022-10-13 14:30:00,30.5,30.69,30.47,30.66,569649.0,29.8668,30.0528,29.8374,30.0235,569649.0
2022-10-13 15:00:00,30.65,30.77,30.53,30.66,1019955.0,30.0137,30.1312,29.8962,30.0235,1019955.0
2022-10-13 15:30:00,30.66,30.79,30.35,30.38,1957880.0,30.0235,30.1508,29.7199,29.7493,1957880.0
2022-10-14 09:30:00,31.59,31.92,31.2,31.59,4780606.0,30.9342,31.2573,30.5523,30.9342,4780606.0
2022-10-14 10:00:00,31.59,31.68,30.86,31.11,2291432.0,30.9342,31.0223,30.2193,30.4641,2291432.0
2022-10-14 10:30:00,31.11,31.47,31.01,31.43,1682642.0,30.4641,30.8166,30.3662,30.7775,1682642.0
2022-10-14 11:00:00,31.44,31.65,31.22,31.4,1366808.0,30.7873,30.9929,30.5718,30.7481,1366808.0
2022-10-14 11:30:00,31.4,31.43,31.12,31.21,918284.0,30.7481,30.7775,30.4739,30.562,918284.0
2022-10-14 12:00:00,31.21,31.35,31.08,31.3,843891.0,30.562,30.6991,30.4347,30.6502,843891.0
2022-10-14 12:30:00,31.3,31.44,31.19,31.28,605418.0,30.6502,30.7873,30.5425,30.6306,605418.0
2022-10-14 13:00:00,31.28,31.38,31.19,31.25,614416.0,30.6306,30.7285,30.5425,30.6012,614416.0
2022-10-14 13:30:00,31.24,31.38,31.17,31.37,799043.0,30.5914,30.7285,30.5229,30.7187,799043.0
2022-10-14 14:00:00,31.37,31.37,31.18,31.24,631559.0,30.7187,30.7187,30.5327,30.5914,631559.0
2022-10-14 14:30:00,31.23,31.27,31.18,31.25,982300.0,30.5816,30.6208,30.5327,30.6012,982300.0
2022-10-14 15:00:00,31.25,31.32,31.11,31.2,1078921.0,30.6012,30.6698,30.4641,30.5523,1078921.0
2022-10-14 15:30:00,31.21,31.26,31.03,31.12,2349129.0,30.562,30.611,30.3858,30.4739,2349129.0
2022-10-17 09:30:00,31.98,32.12,31.16,31.19,2100496.0,31.3161,31.4532,30.5131,30.5425,2100496.0
2022-10-17 10:00:00,31.2,31.5,31.04,31.33,1287156.0,30.5523,30.846,30.3956,30.6796,1287156.0
2022-10-17 10:30:00,31.34,31.38,30.72,30.8,1824214.0,30.6893,30.7285,30.0822,30.1606,1824214.0
2022-10-17 11:00:00,30.8,31.11,30.79,31.09,753977.0,30.1606,30.4641,30.1508,30.4445,753977.0
2022-10-17 11:30:00,31.09,31.11,30.97,31.03,742204.0,30.4445,30.4641,30.327,30.3858,742204.0
2022-10-17 12:00:00,31.03,31.09,30.91,31.02,463332.0,30.3858,30.4445,30.2683,30.376,463332.0
2022-10-17 12:30:00,31.02,31.12,30.95,31.02,428824.0,30.376,30.4739,30.3074,30.376,428824.0
2022-10-17 13:00:00,31.02,31.15,30.93,31.14,463928.0,30.376,30.5033,30.2879,30.4935,463928.0
2022-10-17 13:30:00,31.14,31.27,31.12,31.15,478573.0,30.4935,30.6208,30.4739,30.5033,478573.0
2022-10-17 14:00:00,31.15,31.29,31.06,31.29,570811.0,30.5033,30.6404,30.4152,30.6404,570811.0
2022-10-17 14:30:00,31.29,31.38,31.2,31.25,725233.0,30.6404,30.7285,30.5523,30.6012,725233.0
2022-10-17 15:00:00,31.24,31.24,31.03,31.08,711045.0,30.5914,30.5914,30.3858,30.4347,711045.0
2022-10-17 15:30:00,31.08,31.26,31.06,31.14,1798099.0,30.4347,30.611,30.4152,30.4935,1798099.0
2022-10-18 09:30:00,31.96,32.08,31.59,31.81,1889240.0,31.2965,31.414,30.9342,31.1496,1889240.0
2022-10-18 10:00:00,31.81,31.99,31.54,31.58,843310.0,31.1496,31.3259,30.8852,30.9244,843310.0
2022-10-18 10:30:00,31.58,31.66,31.46,31.54,475988.0,30.9244,31.0027,30.8069,30.8852,475988.0
2022-10-18 11:00:00,31.53,31.66,31.38,31.43,681319.0,30.8754,31.0027,30.7285,30.7775,681319.0
2022-10-18 11:30:00,31.42,31.66,31.34,31.62,715246.0,30.7677,31.0027,30.6893,30.9635,715246.0
2022-10-18 12:00:00,31.61,31.75,31.47,31.64,512407.0,30.9537,31.0908,30.8166,30.9831,512407.0
2022-10-18 12:30:00,31.64,31.85,31.61,31.77,468405.0,30.9831,31.1888,30.9537,31.1104,468405.0
2022-10-18 13:00:00,31.78,31.85,31.68,31.84,408444.0,31.1202,31.1888,31.0223,31.179,408444.0
2022-10-18 13:30:00,31.84,31.95,31.8,31.9,447362.0,31.179,31.2867,31.1398,31.2377,447362.0
2022-10-18 14:00:00,31.9,31.95,31.76,31.89,332886.0,31.2377,31.2867,31.1006,31.2279,332886.0
2022-10-18 14:30:00,31.89,31.9,31.66,31.88,641735.0,31.2279,31.2377,31.0027,31.2181,641735.0
2022-10-18 15:00:00,31.87,32.01,31.81,31.92,895944.0,31.2083,31.3454,31.1496,31.2573,895944.0
2022-10-18 15:30:00,31.92,32.19,31.89,32.17,2048349.0,31.2573,31.5217,31.2279,31.5021,2048349.0
2022-10-19 09:30:00,32.55,32.94,32.11,32.18,1770106.0,31.8742,32.2561,31.4434,31.5119,1770106.0
2022-10-19 10:00:00,32.18,32.83,32.08,32.79,1253921.0,31.5119,32.1484,31.414,32.1092,1253921.0
2022-10-19 10:30:00,32.8,32.88,32.41,32.5,986331.0,32.119,32.1974,31.7371,31.8253,986331.0
2022-10-19 11:00:00,32.49,32.6,32.43,32.52,764302.0,31.8155,31.9232,31.7567,31.8448,764302.0
2022-10-19 11:30:00,32.52,32.67,32.37,32.63,720890.0,31.8448,31.9917,31.698,31.9526,720890.0
2022-10-19 12:00:00,32.62,32.7,32.48,32.59,428885.0,31.9428,32.0211,31.8057,31.9134,428885.0
2022-10-19 12:30:00,32.59,32.71,32.32,32.38,480245.0,31.9134,32.0309,31.649,31.7078,480245.0
2022-10-19 13:00:00,32.37,32.44,32.1,32.41,855567.0,31.698,31.7665,31.4336,31.7371,855567.0
2022-10-19 13:30:00,32.41,32.52,32.35,32.45,805212.0,31.7371,31.8448,31.6784,31.7763,805212.0
2022-10-19 14:00:00,32.45,32.69,32.41,32.64,670269.0,31.7763,32.0113,31.7371,31.9624,670269.0
2022-10-19 14:30:00,32.65,32.67,32.44,32.48,480971.0,31.9721,31.9917,31.7665,31.8057,480971.0
2022-10-19 15:00:00,32.48,32.6,32.4,32.43,617812.0,31.8057,31.9232,31.7273,31.7567,617812.0
2022-10-19 15:30:00,32.43,32.56,32.3,32.52,1940381.0,31.7567,31.884,31.6294,31.8448,1940381.0
2022-10-20 09:30:00,32.4,32.98,32.34,32.7,1321634.0,31.7273,32.2953,31.6686,32.0211,1321634.0
2022-10-20 10:00:00,32.72,33.1,32.66,32.88,1149633.0,32.0407,32.4128,31.9819,32.1974,1149633.0
2022-10-20 10:30:00,32.88,33.0,32.7,32.98,640781.0,32.1974,32.3149,32.0211,32.2953,640781.0
2022-10-20 11:00:00,32.98,33.02,32.69,32.73,540462.0,32.2953,32.3345,32.0113,32.0505,540462.0
2022-10-20 11:30:00,32.73,33.06,32.72,32.95,505645.0,32.0505,32.3736,32.0407,32.2659,505645.0
2022-10-20 12:00:00,32.95,32.99,32.7,32.72,554294.0,32.2659,32.3051,32.0211,32.0407,554294.0
2022-10-20 12:30:00,32.72,32.78,32.42,32.47,563239.0,32.0407,32.0994,31.7469,31.7959,563239.0
2022-10-20 13:00:00,32.46,32.65,32.31,32.38,661561.0,31.7861,31.9721,31.6392,31.7078,661561.0
2022-10-20 13:30:00,32.38,32.44,32.31,32.4,419613.0,31.7078,31.7665,31.6392,31.7273,419613.0
2022-10-20 14:00:00,32.39,32.44,32.2,32.23,413746.0,31.7175,31.7665,31.5315,31.5609,413746.0
2022-10-20 14:30:00,32.23,32.37,32.19,32.23,555892.0,31.5609,31.698,31.5217,31.5609,555892.0
2022-10-20 15:00:00,32.23,32.36,32.18,32.25,434614.0,31.5609,31.6882,31.5119,31.5805,434614.0
2022-10-20 15:30:00,32.25,32.38,32.11,32.16,1741512.0,31.5805,31.7078,31.4434,31.4923,1741512.0
2022-10-21 09:30:00,32.06,32.51,31.77,32.45,1388579.0,31.3944,31.8351,31.1104,31.7763,1388579.0
2022-10-21 10:00:00,32.45,32.65,32.14,32.16,779503.0,31.7763,31.9721,31.4727,31.4923,779503.0
2022-10-21 10:30:00,32.15,32.41,32.08,32.16,719024.0,31.4825,31.7371,31.414,31.4923,719024.0
2022-10-21 11:00:00,32.17,32.36,32.14,32.27,568965.0,31.5021,31.6882,31.4727,31.6,568965.0
2022-10-21 11:30:00,32.27,32.59,32.26,32.57,652304.0,31.6,31.9134,31.5902,31.8938,652304.0
2022-10-21 12:00:00,32.57,32.65,32.43,32.45,640034.0,31.8938,31.9721,31.7567,31.7763,640034.0
2022-10-21 12:30:00,32.46,32.77,32.42,32.71,527733.0,31.7861,32.0897,31.7469,32.0309,527733.0
2022-10-21 13:00:00,32.72,32.81,32.52,32.56,482546.0,32.0407,32.1288,31.8448,31.884,482546.0
2022-10-21 13:30:00,32.57,32.75,32.55,32.66,449800.0,31.8938,32.0701,31.8742,31.9819,449800.0
2022-10-21 14:00:00,32.66,32.68,32.54,32.57,389663.0,31.9819,32.0015,31.8644,31.8938,389663.0
2022-10-21 14:30:00,32.58,32.64,32.45,32.53,314641.0,31.9036,31.9624,31.7763,31.8546,314641.0
2022-10-21 15:00:00,32.52,32.67,32.49,32.65,362003.0,31.8448,31.9917,31.8155,31.9721,362003.0
2022-10-21 15:30:00,32.64,32.69,32.54,32.6,1396937.0,31.9624,32.0113,31.8644,31.9232,1396937.0
2022-10-24 09:30:00,32.85,33.33,32.58,33.07,1361233.0,32.168,32.638,31.9036,32.3834,1361233.0
2022-10-24 10:00:00,33.08,33.11,32.79,33.06,830662.0,32.3932,32.4226,32.1092,32.3736,830662.0
2022-10-24 10:30:00,33.05,33.16,32.76,32.98,838315.0,32.3638,32.4716,32.0799,32.2953,838315.0
2022-10-24 11:00:00,32.99,33.08,32.84,33.05,500724.0,32.3051,32.3932,32.1582,32.3638,500724.0
2022-10-24 11:30:00,33.05,33.2,32.94,33.18,466965.0,32.3638,32.5107,32.2561,32.4911,466965.0
2022-10-24 12:00:00,33.18,33.31,33.14,33.18,470448.0,32.4911,32.6184,32.452,32.4911,470448.0
2022-10-24 12:30:00,33.18,33.27,33.11,33.16,275206.0,32.4911,32.5793,32.4226,32.4716,275206.0
2022-10-24 13:00:00,33.16,33.21,33.07,33.11,370680.0,32.4716,32.5205,32.3834,32.4226,370680.0
2022-10-24 13:30:00,33.11,33.2,33.02,33.19,369272.0,32.4226,32.5107,32.3345,32.5009,369272.0
2022-10-24 14:00:00,33.19,33.39,33.17,33.34,554413.0,32.5009,32.6968,32.4814,32.6478,554413.0
2022-10-24 14:30:00,33.34,33.36,33.27,33.36,288258.0,32.6478,32.6674,32.5793,32.6674,288258.0
2022-10-24 15:00:00,33.35,33.42,33.34,33.39,435883.0,32.6576,32.7262,32.6478,32.6968,435883.0
2022-10-24 15:30:00,33.39,33.41,33.25,33.28,1294707.0,32.6968,32.7164,32.5597,32.5891,1294707.0
2022-10-25 09:30:00,33.08,33.37,32.92,33.22,878692.0,32.3932,32.6772,32.2365,32.5303,878692.0
2022-10-25 10:00:00,33.23,33.38,33.1,33.34,522548.0,32.5401,32.687,32.4128,32.6478,522548.0
2022-10-25 10:30:00,33.33,33.44,33.11,33.37,513435.0,32.638,32.7457,32.4226,32.6772,513435.0
2022-10-25 11:00:00,33.38,33.55,33.32,33.53,384839.0,32.687,32.8535,32.6282,32.8339,384839.0
2022-10-25 11:30:00,33.52,33.66,33.49,33.55,467154.0,32.8241,32.9612,32.7947,32.8535,467154.0
2022-10-25 12:00:00,33.56,33.73,33.55,33.64,321150.0,32.8633,33.0297,32.8535,32.9416,321150.0
2022-10-25 12:30:00,33.63,33.69,33.57,33.61,262079.0,32.9318,32.9906,32.873,32.9122,262079.0
2022-10-25 13:00:00,33.61,33.7,33.48,33.51,362990.0,32.9122,33.0003,32.7849,32.8143,362990.0
2022-10-25 13:30:00,33.52,33.61,33.51,33.59,258293.0,32.8241,32.9122,32.8143,32.8926,258293.0
2022-10-25 14:00:00,33.58,33.7,33.57,33.69,242113.0,32.8828,33.0003,32.873,32.9906,242113.0
2022-10-25 14:30:00,33.7,33.87,33.68,33.84,493434.0,33.0003,33.1668,32.9808,33.1374,493434.0
2022-10-25 15:00:00,33.84,33.97,33.83,33.97,463602.0,33.1374,33.2647,33.1277,33.2647,463602.0
2022-10-25 15:30:00,33.96,33.99,33.87,33.91,1077252.0,33.255,33.2843,33.1668,33.206,1077252.0
2022-10-26 09:30:00,33.7,34.24,33.7,34.06,929455.0,33.0003,33.5291,33.0003,33.3529,929455.0
2022-10-26 10:00:00,34.07,34.42,34.06,34.38,766372.0,33.3627,33.7054,33.3529,33.6662,766372.0
2022-10-26 10:30:00,34.38,34.42,34.23,34.27,467829.0,33.6662,33.7054,33.5193,33.5585,467829.0
2022-10-26 11:00:00,34.28,34.6,34.28,34.52,676757.0,33.5683,33.8817,33.5683,33.8033,676757.0
2022-10-26 11:30:00,34.52,34.54,34.27,34.34,459864.0,33.8033,33.8229,33.5585,33.6271,459864.0
2022-10-26 12:00:00,34.33,34.39,34.24,34.26,286754.0,33.6173,33.676,33.5291,33.5487,286754.0
2022-10-26 12:30:00,34.26,34.28,34.02,34.06,433899.0,33.5487,33.5683,33.3137,33.3529,433899.0
2022-10-26 13:00:00,34.06,34.06,33.8,33.94,525143.0,33.3529,33.3529,33.0983,33.2354,525143.0
2022-10-26 13:30:00,33.95,34.09,33.87,34.08,377528.0,33.2452,33.3823,33.1668,33.3725,377528.0
2022-10-26 14:00:00,34.08,34.15,33.9,33.91,285979.0,33.3725,33.441,33.1962,33.206,285979.0
2022-10-26 14:30:00,33.92,34.01,33.87,33.93,388207.0,33.2158,33.3039,33.1668,33.2256,388207.0
2022-10-26 15:00:00,33.92,33.98,33.82,33.92,531015.0,33.2158,33.2745,33.1179,33.2158,531015.0
2022-10-26 15:30:00,33.92,33.99,33.86,33.9,1126949.0,33.2158,33.2843,33.157,33.1962,1126949.0
2022-10-27 09:30:00,34.4,35.08,34.37,34.61,1410372.0,33.6858,34.3517,33.6564,33.8915,1410372.0
2022-10-27 10:00:00,34.62,34.83,34.55,34.7,547889.0,33.9012,34.1069,33.8327,33.9796,547889.0
2022-10-27 10:30:00,34.7,34.79,34.38,34.39,430482.0,33.9796,34.0677,33.6662,33.676,430482.0
2022-10-27 11:00:00,34.38,34.59,34.33,34.48,370356.0,33.6662,33.8719,33.6173,33.7642,370356.0
2022-10-27 11:30:00,34.47,34.52,34.19,34.3,609252.0,33.7544,33.8033,33.4802,33.5879,609252.0
2022-10-27 12:00:00,34.29,34.5,34.26,34.28,373926.0,33.5781,33.7837,33.5487,33.5683,373926.0
2022-10-27 12:30:00,34.29,34.53,34.28,34.48,249253.0,33.5781,33.8131,33.5683,33.7642,249253.0
2022-10-27 13:00:00,34.49,34.61,34.44,34.45,241798.0,33.7739,33.8915,33.725,33.7348,241798.0
2022-10-27 13:30:00,34.45,34.49,34.34,34.35,194233.0,33.7348,33.7739,33.6271,33.6369,194233.0
2022-10-27 14:00:00,34.34,34.44,34.3,34.43,216056.0,33.6271,33.725,33.5879,33.7152,216056.0
2022-10-27 14:30:00,34.43,34.46,34.25,34.28,284355.0,33.7152,33.7446,33.5389,33.5683,284355.0
2022-10-27 15:00:00,34.28,34.32,34.12,34.16,410419.0,33.5683,33.6075,33.4116,33.4508,410419.0
2022-10-27 15:30:00,34.15,34.22,34.04,34.11,921281.0,33.441,33.5096,33.3333,33.4018,921281.0
2022-10-28 09:30:00,34.07,34.35,33.95,34.05,635103.0,33.3627,33.6369,33.2452,33.3431,635103.0
2022-10-28 10:00:00,34.06,34.08,33.7,33.88,486307.0,33.3529,33.3725,33.0003,33.1766,486307.0
2022-10-28 10:30:00,33.89,33.92,33.72,33.9,354939.0,33.1864,33.2158,33.0199,33.1962,354939.0
2022-10-28 11:00:00,33.91,33.96,33.82,33.91,486930.0,33.206,33.255,33.1179,33.206,486930.0
2022-10-28 11:30:00,33.91,34.18,33.82,34.16,459078.0,33.206,33.4704,33.1179,33.4508,459078.0
2022-10-28 12:00:00,34.16,34.35,34.13,34.34,467165.0,33.4508,33.6369,33.4214,33.6271,467165.0
2022-10-28 12:30:00,34.34,34.37,34.18,34.26,253468.0,33.6271,33.6564,33.4704,33.5487,253468.0
2022-10-28 13:00:00,34.26,34.38,34.25,34.32,244660.0,33.5487,33.6662,33.5389,33.6075,244660.0
2022-10-28 13:30:00,34.32,34.63,34.31,34.62,429563.0,33.6075,33.911,33.5977,33.9012,429563.0
2022-10-28 14:00:00,34.63,34.67,34.56,34.56,419311.0,33.911,33.9502,33.8425,33.8425,419311.0
2022-10-28 14:30:00,34.56,34.73,34.56,34.71,437752.0,33.8425,34.009,33.8425,33.9894,437752.0
2022-10-28 15:00:00,34.71,34.75,34.62,34.66,307132.0,33.9894,34.0285,33.9012,33.9404,307132.0
2022-10-28 15:30:00,34.66,34.72,34.62,34.69,909024.0,33.9404,33.9992,33.9012,33.9698,909024.0
2022-10-31 09:30:00,34.67,34.93,34.16,34.19,838210.0,33.9502,34.2048,33.4508,33.4802,838210.0
2022-10-31 10:00:00,34.19,34.48,34.16,34.4,398523.0,33.4802,33.7642,33.4508,33.6858,398523.0
2022-10-31 10:30:00,34.4,34.47,34.25,34.34,412421.0,33.6858,33.7544,33.5389,33.6271,412421.0
2022-10-31 11:00:00,34.32,34.56,34.3,34.51,389873.0,33.6075,33.8425,33.5879,33.7935,389873.0
2022-10-31 11:30:00,34.52,34.65,34.46,34.58,447123.0,33.8033,33.9306,33.7446,33.8621,447123.0
2022-10-31 12:00:00,34.59,34.6,34.28,34.3,718836.0,33.8719,33.8817,33.5683,33.5879,718836.0
2022-10-31 12:30:00,34.3,34.3,34.13,34.18,441616.0,33.5879,33.5879,33.4214,33.4704,441616.0
2022-10-31 13:00:00,34.18,34.29,34.13,34.25,387596.0,33.4704,33.5781,33.4214,33.5389,387596.0
2022-10-31 13:30:00,34.25,34.32,34.2,34.26,370280.0,33.5389,33.6075,33.49,33.5487,370280.0
2022-10-31 14:00:00,34.26,34.35,34.18,34.19,277875.0,33.5487,33.6369,33.4704,33.4802,277875.0
2022-10-31 14:30:00,34.19,34.27,34.02,34.05,511550.0,33.4802,33.5585,33.3137,33.3431,511550.0
2022-10-31 15:00:00,34.05,34.12,33.98,34.12,834950.0,33.3431,33.4116,33.2745,33.4116,834950.0
2022-10-31 15:30:00,34.12,34.24,33.89,33.92,1537150.0,33.4116,33.5291,33.1864,33.2158,1537150.0
2022-11-01 09:30:00,34.33,34.43,33.62,34.01,1330033.0,33.6173,33.7152,32.922,33.3039,1330033.0
2022-11-01 10:00:00,34.02,34.05,33.73,33.93,608620.0,33.3137,33.3431,33.0297,33.2256,608620.0
2022-11-01 10:30:00,33.94,33.95,33.53,33.73,833973.0,33.2354,33.2452,32.8339,33.0297,833973.0
2022-11-01 11:00:00,33.72,33.8,33.62,33.75,374498.0,33.0199,33.0983,32.922,33.0493,374498.0
2022-11-01 11:30:00,33.74,33.82,33.62,33.8,355314.0,33.0395,33.1179,32.922,33.0983,355314.0
2022-11-01 12:00:00,33.8,33.94,33.78,33.88,343580.0,33.0983,33.2354,33.0787,33.1766,343580.0
2022-11-01 12:30:00,33.87,34.05,33.85,34.03,382792.0,33.1668,33.3431,33.1472,33.3235,382792.0
2022-11-01 13:00:00,34.02,34.16,33.98,34.04,386976.0,33.3137,33.4508,33.2745,33.3333,386976.0
2022-11-01 13:30:00,34.04,34.06,33.95,34.05,290281.0,33.3333,33.3529,33.2452,33.3431,290281.0
2022-11-01 14:00:00,34.06,34.09,33.99,34.04,239471.0,33.3529,33.3823,33.2843,33.3333,239471.0
2022-11-01 14:30:00,34.03,34.04,33.82,33.89,361727.0,33.3235,33.3333,33.1179,33.1864,361727.0
2022-11-01 15:00:00,33.89,33.9,33.76,33.79,336483.0,33.1864,33.1962,33.0591,33.0885,336483.0
2022-11-01 15:30:00,33.79,33.84,33.63,33.64,1183183.0,33.0885,33.1374,32.9318,32.9416,1183183.0
2022-11-02 09:30:00,33.2,33.32,32.84,32.86,1004534.0,32.5107,32.6282,32.1582,32.1778,1004534.0
2022-11-02 10:00:00,32.86,33.01,32.56,32.67,668705.0,32.1778,32.3247,31.884,31.9917,668705.0
2022-11-02 10:30:00,32.68,32.81,32.52,32.67,672273.0,32.0015,32.1288,31.8448,31.9917,672273.0
2022-11-02 11:00:00,32.66,32.87,32.64,32.87,477973.0,31.9819,32.1876,31.9624,32.1876,477973.0
2022-11-02 11:30:00,32.86,32.93,32.79,32.83,347881.0,32.1778,32.2463,32.1092,32.1484,347881.0
2022-11-02 12:00:00,32.82,32.82,32.55,32.6,475747.0,32.1386,32.1386,31.8742,31.9232,475747.0
2022-11-02 12:30:00,32.6,32.62,32.39,32.43,516429.0,31.9232,31.9428,31.7175,31.7567,516429.0
2022-11-02 13:00:00,32.44,32.58,32.41,32.54,435019.0,31.7665,31.9036,31.7371,31.8644,435019.0
2022-11-02 13:30:00,32.54,32.79,32.49,32.74,434025.0,31.8644,32.1092,31.8155,32.0603,434025.0
2022-11-02 14:00:00,32.74,33.31,32.65,33.3,1060590.0,32.0603,32.6184,31.9721,32.6087,1060590.0
2022-11-02 14:30:00,33.31,33.38,32.5,32.67,1915860.0,32.6184,32.687,31.8253,31.9917,1915860.0
2022-11-02 15:00:00,32.66,32.96,32.28,32.38,1259162.0,31.9819,32.2757,31.6098,31.7078,1259162.0
2022-11-02 15:30:00,32.38,32.45,32.03,32.05,1949320.0,31.7078,31.7763,31.365,31.3846,1949320.0
2022-11-03 09:30:00,31.54,31.78,31.03,31.07,1471012.0,30.8852,31.1202,30.3858,30.425,1471012.0
2022-11-03 10:00:00,31.08,31.66,30.98,31.63,917350.0,30.4347,31.0027,30.3368,30.9733,917350.0
2022-11-03 10:30:00,31.64,32.15,31.61,32.14,579072.0,30.9831,31.4825,30.9537,31.4727,579072.0
2022-11-03 11:00:00,32.15,32.3,31.94,32.23,640023.0,31.4825,31.6294,31.2769,31.5609,640023.0
2022-11-03 11:30:00,32.23,32.39,32.15,32.16,442476.0,31.5609,31.7175,31.4825,31.4923,442476.0
2022-11-03 12:00:00,32.16,32.38,32.15,32.28,346601.0,31.4923,31.7078,31.4825,31.6098,346601.0
2022-11-03 12:30:00,32.27,32.33,32.12,32.3,335981.0,31.6,31.6588,31.4532,31.6294,335981.0
2022-11-03 13:00:00,32.3,32.34,32.15,32.18,279857.0,31.6294,31.6686,31.4825,31.5119,279857.0
2022-11-03 13:30:00,32.18,32.22,32.08,32.09,281129.0,31.5119,31.5511,31.414,31.4238,281129.0
2022-11-03 14:00:00,32.09,32.25,32.09,32.24,224963.0,31.4238,31.5805,31.4238,31.5707,224963.0
2022-11-03 14:30:00,32.25,32.29,32.08,32.11,300929.0,31.5805,31.6196,31.414,31.4434,300929.0
2022-11-03 15:00:00,32.11,32.2,32.09,32.16,349466.0,31.4434,31.5315,31.4238,31.4923,349466.0
2022-11-03 15:30:00,32.15,32.16,31.93,31.96,1335298.0,31.4825,31.4923,31.2671,31.2965,1335298.0
2022-11-04 09:30:00,32.7,33.22,32.51,32.53,1123703.0,32.0211,32.5303,31.8351,31.8546,1123703.0
2022-11-04 10:00:00,32.54,32.96,32.51,32.94,590479.0,31.8644,32.2757,31.8351,32.2561,590479.0
2022-11-04 10:30:00,32.95,33.14,32.85,33.14,427734.0,32.2659,32.452,32.168,32.452,427734.0
2022-11-04 11:00:00,33.15,33.17,32.85,32.88,498430.0,32.4618,32.4814,32.168,32.1974,498430.0
2022-11-04 11:30:00,32.89,32.98,32.44,32.47,693344.0,32.2072,32.2953,31.7665,31.7959,693344.0
2022-11-04 12:00:00,32.46,32.65,32.33,32.63,637750.0,31.7861,31.9721,31.6588,31.9526,637750.0
2022-11-04 12:30:00,32.62,32.69,32.46,32.57,493765.0,31.9428,32.0113,31.7861,31.8938,493765.0
2022-11-04 13:00:00,32.56,32.66,32.39,32.39,520131.0,31.884,31.9819,31.7175,31.7175,520131.0
2022-11-04 13:30:00,32.4,32.47,32.3,32.33,428119.0,31.7273,31.7959,31.6294,31.6588,428119.0
2022-11-04 14:00:00,32.33,32.43,32.16,32.41,497817.0,31.6588,31.7567,31.4923,31.7371,497817.0
2022-11-04 14:30:00,32.41,32.55,32.31,32.52,327131.0,31.7371,31.8742,31.6392,31.8448,327131.0
2022-11-04 15:00:00,32.51,32.66,32.5,32.61,304575.0,31.8351,31.9819,31.8253,31.933,304575.0
2022-11-04 15:30:00,32.6,32.79,32.56,32.79,1089637.0,31.9232,32.1092,31.884,32.1092,1089637.0
2022-11-07 09:30:00,33.37,33.64,32.57,32.65,1006707.0,32.6772,32.9416,31.8938,31.9721,1006707.0
2022-11-07 10:00:00,32.65,32.97,32.61,32.74,660717.0,31.9721,32.2855,31.933,32.0603,660717.0
2022-11-07 10:30:00,32.74,32.86,32.6,32.85,337771.0,32.0603,32.1778,31.9232,32.168,337771.0
2022-11-07 11:00:00,32.86,32.89,32.69,32.84,312101.0,32.1778,32.2072,32.0113,32.1582,312101.0
2022-11-07 11:30:00,32.85,32.91,32.6,32.6,252363.0,32.168,32.2268,31.9232,31.9232,252363.0
2022-11-07 12:00:00,32.61,32.94,32.56,32.94,321633.0,31.933,32.2561,31.884,32.2561,321633.0
2022-11-07 12:30:00,32.94,33.07,32.88,33.0,382335.0,32.2561,32.3834,32.1974,32.3149,382335.0
2022-11-07 13:00:00,33.0,33.14,32.98,33.1,266327.0,32.3149,32.452,32.2953,32.4128,266327.0
2022-11-07 13:30:00,33.11,33.18,33.02,33.17,218463.0,32.4226,32.4911,32.3345,32.4814,218463.0
2022-11-07 14:00:00,33.17,33.24,33.12,33.19,284054.0,32.4814,32.5499,32.4324,32.5009,284054.0
2022-11-07 14:30:00,33.19,33.24,33.15,33.16,227655.0,32.5009,32.5499,32.4618,32.4716,227655.0
2022-11-07 15:00:00,33.17,33.32,33.17,33.3,232069.0,32.4814,32.6282,32.4814,32.6087,232069.0
2022-11-07 15:30:00,33.29,33.46,33.28,33.38,822853.0,32.5989,32.7653,32.5891,32.687,822853.0
2022-11-08 09:30:00,33.42,33.6,33.24,33.38,698622.0,32.7262,32.9024,32.5499,32.687,698622.0
2022-11-08 10:00:00,33.38,33.53,33.3,33.5,561479.0,32.687,32.8339,32.6087,32.8045,561479.0
2022-11-08 10:30:00,33.5,33.7,33.47,33.58,438905.0,32.8045,33.0003,32.7751,32.8828,438905.0
2022-11-08 11:00:00,33.58,33.81,33.57,33.67,462979.0,32.8828,33.1081,32.873,32.971,462979.0
2022-11-08 11:30:00,33.66,33.86,33.64,33.79,389739.0,32.9612,33.157,32.9416,33.0885,389739.0
2022-11-08 12:00:00,33.79,33.9,33.72,33.86,244539.0,33.0885,33.1962,33.0199,33.157,244539.0
2022-11-08 12:30:00,33.86,33.86,33.7,33.71,296504.0,33.157,33.157,33.0003,33.0101,296504.0
2022-11-08 13:00:00,33.71,33.77,33.42,33.45,335737.0,33.0101,33.0689,32.7262,32.7555,335737.0
2022-11-08 13:30:00,33.45,33.61,33.37,33.46,442534.0,32.7555,32.9122,32.6772,32.7653,442534.0
2022-11-08 14:00:00,33.45,33.5,33.16,33.17,513601.0,32.7555,32.8045,32.4716,32.4814,513601.0
2022-11-08 14:30:00,33.16,33.53,33.1,33.49,487735.0,32.4716,32.8339,32.4128,32.7947,487735.0
2022-11-08 15:00:00,33.48,33.58,33.43,33.57,366439.0,32.7849,32.8828,32.736,32.873,366439.0
2022-11-08 15:30:00,33.57,33.73,33.56,33.59,1203434.0,32.873,33.0297,32.8633,32.8926,1203434.0
2022-11-09 09:30:00,33.27,33.41,33.15,33.25,474786.0,32.5793,32.7164,32.4618,32.5597,474786.0
2022-11-09 10:00:00,33.24,33.86,33.21,33.66,644657.0,32.5499,33.157,32.5205,32.9612,644657.0
2022-11-09 10:30:00,33.66,33.72,33.49,33.64,423236.0,32.9612,33.0199,32.7947,32.9416,423236.0
2022-11-09 11:00:00,33.64,33.91,33.57,33.83,373927.0,32.9416,33.206,32.873,33.1277,373927.0
2022-11-09 11:30:00,33.82,34.03,33.75,33.97,564808.0,33.1179,33.3235,33.0493,33.2647,564808.0
2022-11-09 12:00:00,33.97,34.0,33.71,33.72,394554.0,33.2647,33.2941,33.0101,33.0199,394554.0
2022-11-09 12:30:00,33.72,33.85,33.66,33.85,357843.0,33.0199,33.1472,32.9612,33.1472,357843.0
2022-11-09 13:00:00,33.84,33.85,33.69,33.71,274702.0,33.1374,33.1472,32.9906,33.0101,274702.0
2022-11-09 13:30:00,33.7,33.7,33.46,33.55,272321.0,33.0003,33.0003,32.7653,32.8535,272321.0
2022-11-09 14:00:00,33.54,33.67,33.49,33.58,281570.0,32.8437,32.971,32.7947,32.8828,281570.0
2022-11-09 14:30:00,33.58,33.61,33.51,33.58,384656.0,32.8828,32.9122,32.8143,32.8828,384656.0
2022-11-09 15:00:00,33.57,33.68,33.54,33.59,364438.0,32.873,32.9808,32.8437,32.8926,364438.0
2022-11-09 15:30:00,33.59,33.62,33.43,33.46,1607543.0,32.8926,32.922,32.736,32.7653,1607543.0
2022-11-10 09:30:00,34.53,34.94,34.3,34.93,1380575.0,33.8131,34.2146,33.5879,34.2048,1380575.0
2022-11-10 10:00:00,34.93,35.2,34.85,35.2,1063421.0,34.2048,34.4692,34.1265,34.4692,1063421.0
2022-11-10 10:30:00,35.2,35.42,35.14,35.41,925672.0,34.4692,34.6846,34.4105,34.6748,925672.0
2022-11-10 11:00:00,35.41,35.83,35.35,35.76,1264453.0,34.6748,35.0861,34.6161,35.0176,1264453.0
2022-11-10 11:30:00,35.76,35.83,35.56,35.82,717057.0,35.0176,35.0861,34.8217,35.0763,717057.0
2022-11-10 12:00:00,35.82,35.82,35.64,35.7,539399.0,35.0763,35.0763,34.9001,34.9588,539399.0
2022-11-10 12:30:00,35.7,35.75,35.51,35.63,646310.0,34.9588,35.0078,34.7728,34.8903,646310.0
2022-11-10 13:00:00,35.63,35.76,35.57,35.61,364595.0,34.8903,35.0176,34.8315,34.8707,364595.0
2022-11-10 13:30:00,35.61,35.62,35.5,35.52,350806.0,34.8707,34.8805,34.763,34.7826,350806.0
2022-11-10 14:00:00,35.52,35.61,35.42,35.48,397094.0,34.7826,34.8707,34.6846,34.7434,397094.0
2022-11-10 14:30:00,35.48,35.56,35.45,35.55,390809.0,34.7434,34.8217,34.714,34.8119,390809.0
2022-11-10 15:00:00,35.55,35.68,35.52,35.61,369938.0,34.8119,34.9392,34.7826,34.8707,369938.0
2022-11-10 15:30:00,35.62,35.62,35.42,35.5,1388076.0,34.8805,34.8805,34.6846,34.763,1388076.0
2022-11-11 09:30:00,35.69,35.92,35.34,35.44,1093559.0,34.949,35.1743,34.6063,34.7042,1093559.0
2022-11-11 10:00:00,35.42,35.88,35.26,35.85,840375.0,34.6846,35.1351,34.528,35.1057,840375.0
2022-11-11 10:30:00,35.86,36.0,35.77,35.95,771063.0,35.1155,35.2526,35.0274,35.2036,771063.0
2022-11-11 11:00:00,35.96,36.0,35.59,35.6,469652.0,35.2134,35.2526,34.8511,34.8609,469652.0
2022-11-11 11:30:00,35.59,35.84,35.55,35.81,409286.0,34.8511,35.0959,34.8119,35.0665,409286.0
2022-11-11 12:00:00,35.8,35.86,35.72,35.76,292460.0,35.0568,35.1155,34.9784,35.0176,292460.0
2022-11-11 12:30:00,35.76,35.83,35.69,35.76,242329.0,35.0176,35.0861,34.949,35.0176,242329.0
2022-11-11 13:00:00,35.76,35.98,35.75,35.95,260085.0,35.0176,35.233,35.0078,35.2036,260085.0
2022-11-11 13:30:00,35.94,35.96,35.82,35.93,248747.0,35.1938,35.2134,35.0763,35.1841,248747.0
2022-11-11 14:00:00,35.92,35.96,35.8,35.9,347179.0,35.1743,35.2134,35.0568,35.1547,347179.0
2022-11-11 14:30:00,35.89,35.93,35.81,35.82,304808.0,35.1449,35.1841,35.0665,35.0763,304808.0
2022-11-11 15:00:00,35.83,35.83,35.44,35.47,542227.0,35.0861,35.0861,34.7042,34.7336,542227.0
2022-11-11 15:30:00,35.46,35.52,35.36,35.44,1181700.0,34.7238,34.7826,34.6259,34.7042,1181700.0
2022-11-14 09:30:00,34.75,35.25,34.6,35.11,967402.0,34.0285,34.5182,33.8817,34.3811,967402.0
2022-11-14 10:00:00,35.12,35.49,35.11,35.26,504254.0,34.3909,34.7532,34.3811,34.528,504254.0
2022-11-14 10:30:00,35.26,35.35,35.14,35.21,417886.0,34.528,34.6161,34.4105,34.479,417886.0
2022-11-14 11:00:00,35.22,35.28,34.99,35.13,466616.0,34.4888,34.5475,34.2636,34.4007,466616.0
2022-11-14 11:30:00,35.14,35.31,35.04,35.1,539705.0,34.4105,34.5769,34.3125,34.3713,539705.0
2022-11-14 12:00:00,35.1,35.2,34.95,35.02,357313.0,34.3713,34.4692,34.2244,34.2929,357313.0
2022-11-14 12:30:00,35.02,35.17,34.95,34.95,307887.0,34.2929,34.4398,34.2244,34.2244,307887.0
2022-11-14 13:00:00,34.95,35.18,34.87,35.18,390235.0,34.2244,34.4496,34.1461,34.4496,390235.0
2022-11-14 13:30:00,35.18,35.21,35.08,35.09,319322.0,34.4496,34.479,34.3517,34.3615,319322.0
2022-11-14 14:00:00,35.09,35.09,35.02,35.06,264398.0,34.3615,34.3615,34.2929,34.3321,264398.0
2022-11-14 14:30:00,35.06,35.1,34.98,35.0,236853.0,34.3321,34.3713,34.2538,34.2734,236853.0
2022-11-14 15:00:00,35.0,35.07,34.84,34.91,438712.0,34.2734,34.3419,34.1167,34.1852,438712.0
2022-11-14 15:30:00,34.9,34.92,34.65,34.68,1087551.0,34.1754,34.195,33.9306,33.96,1087551.0
2022-11-15 09:30:00,35.27,35.56,35.17,35.43,741771.0,34.5378,34.8217,34.4398,34.6944,741771.0
2022-11-15 10:00:00,35.43,35.55,35.28,35.55,453301.0,34.6944,34.8119,34.5475,34.8119,453301.0
2022-11-15 10:30:00,35.56,35.58,35.28,35.39,303910.0,34.8217,34.8413,34.5475,34.6553,303910.0
2022-11-15 11:00:00,35.39,35.45,35.23,35.24,356428.0,34.6553,34.714,34.4986,34.5084,356428.0
2022-11-15 11:30:00,35.25,35.32,35.15,35.16,401222.0,34.5182,34.5867,34.4202,34.43,401222.0
2022-11-15 12:00:00,35.16,35.2,35.04,35.08,301454.0,34.43,34.4692,34.3125,34.3517,301454.0
2022-11-15 12:30:00,35.08,35.22,35.05,35.19,205967.0,34.3517,34.4888,34.3223,34.4594,205967.0
2022-11-15 13:00:00,35.2,35.32,34.76,34.81,526748.0,34.4692,34.5867,34.0383,34.0873,526748.0
2022-11-15 13:30:00,34.8,34.87,34.45,34.67,647980.0,34.0775,34.1461,33.7348,33.9502,647980.0
2022-11-15 14:00:00,34.67,35.07,34.48,35.02,876628.0,33.9502,34.3419,33.7642,34.2929,876628.0
2022-11-15 14:30:00,35.01,35.06,34.79,34.95,440184.0,34.2832,34.3321,34.0677,34.2244,440184.0
2022-11-15 15:00:00,34.95,35.02,34.83,34.87,395965.0,34.2244,34.2929,34.1069,34.1461,395965.0
2022-11-15 15:30:00,34.87,34.95,34.73,34.9,964882.0,34.1461,34.2244,34.009,34.1754,964882.0
2022-11-16 09:30:00,34.42,34.63,34.22,34.43,632061.0,33.7054,33.911,33.5096,33.7152,632061.0
2022-11-16 10:00:00,34.43,34.65,34.39,34.5,367217.0,33.7152,33.9306,33.676,33.7837,367217.0
2022-11-16 10:30:00,34.5,34.59,34.09,34.12,524264.0,33.7837,33.8719,33.3823,33.4116,524264.0
2022-11-16 11:00:00,34.11,34.17,33.92,34.16,826985.0,33.4018,33.4606,33.2158,33.4508,826985.0
2022-11-16 11:30:00,34.17,34.24,34.04,34.11,374402.0,33.4606,33.5291,33.3333,33.4018,374402.0
2022-11-16 12:00:00,34.1,34.21,33.97,33.99,337578.0,33.392,33.4998,33.2647,33.2843,337578.0
2022-11-16 12:30:00,33.98,34.1,33.95,34.0,300620.0,33.2745,33.392,33.2452,33.2941,300620.0
2022-11-16 13:00:00,34.0,34.18,33.96,34.16,365776.0,33.2941,33.4704,33.255,33.4508,365776.0
2022-11-16 13:30:00,34.16,34.18,33.97,34.0,294158.0,33.4508,33.4704,33.2647,33.2941,294158.0
2022-11-16 14:00:00,34.0,34.08,33.96,34.0,232368.0,33.2941,33.3725,33.255,33.2941,232368.0
2022-11-16 14:30:00,34.01,34.06,33.92,34.05,268774.0,33.3039,33.3529,33.2158,33.3431,268774.0
2022-11-16 15:00:00,34.05,34.08,33.89,33.95,332727.0,33.3431,33.3725,33.1864,33.2452,332727.0
2022-11-16 15:30:00,33.95,34.15,33.93,34.11,830055.0,33.2452,33.441,33.2256,33.4018,830055.0
2022-11-17 09:30:00,33.44,33.58,33.3,33.4,676649.0,32.7457,32.8828,32.6087,32.7066,676649.0
2022-11-17 10:00:00,33.4,33.76,33.34,33.73,414532.0,32.7066,33.0591,32.6478,33.0297,414532.0
2022-11-17 10:30:00,33.74,33.86,33.7,33.75,282688.0,33.0395,33.157,33.0003,33.0493,282688.0
2022-11-17 11:00:00,33.75,33.88,33.75,33.86,289254.0,33.0493,33.1766,33.0493,33.157,289254.0
2022-11-17 11:30:00,33.86,33.94,33.76,33.92,214514.0,33.157,33.2354,33.0591,33.2158,214514.0
2022-11-17 12:00:00,33.93,33.99,33.89,33.93,200666.0,33.2256,33.2843,33.1864,33.2256,200666.0
2022-11-17 12:30:00,33.93,34.02,33.85,33.95,229624.0,33.2256,33.3137,33.1472,33.2452,229624.0
2022-11-17 13:00:00,33.95,34.13,33.95,34.04,229380.0,33.2452,33.4214,33.2452,33.3333,229380.0
2022-11-17 13:30:00,34.03,34.05,33.88,33.9,355859.0,33.3235,33.3431,33.1766,33.1962,355859.0
2022-11-17 14:00:00,33.9,33.93,33.7,33.78,363276.0,33.1962,33.2256,33.0003,33.0787,363276.0
2022-11-17 14:30:00,33.78,33.89,33.72,33.88,195638.0,33.0787,33.1864,33.0199,33.1766,195638.0
2022-11-17 15:00:00,33.88,33.98,33.87,33.9,271553.0,33.1766,33.2745,33.1668,33.1962,271553.0
2022-11-17 15:30:00,33.89,34.09,33.86,34.09,728310.0,33.1864,33.3823,33.157,33.3823,728310.0
2022-11-18 09:30:00,35.0,35.38,34.64,34.66,1202895.0,34.2734,34.6455,33.9208,33.9404,1202895.0
2022-11-18 10:00:00,34.66,34.82,34.58,34.82,359032.0,33.9404,34.0971,33.8621,34.0971,359032.0
2022-11-18 10:30:00,34.83,34.85,34.52,34.6,285127.0,34.1069,34.1265,33.8033,33.8817,285127.0
2022-11-18 11:00:00,34.6,34.63,34.46,34.49,322565.0,33.8817,33.911,33.7446,33.7739,322565.0
2022-11-18 11:30:00,34.5,34.55,34.44,34.5,220193.0,33.7837,33.8327,33.725,33.7837,220193.0
2022-11-18 12:00:00,34.51,34.52,34.24,34.36,241029.0,33.7935,33.8033,33.5291,33.6466,241029.0
2022-11-18 12:30:00,34.35,34.42,34.27,34.33,198147.0,33.6369,33.7054,33.5585,33.6173,198147.0
2022-11-18 13:00:00,34.33,34.41,34.23,34.35,199791.0,33.6173,33.6956,33.5193,33.6369,199791.0
2022-11-18 13:30:00,34.35,34.4,34.17,34.28,395714.0,33.6369,33.6858,33.4606,33.5683,395714.0
2022-11-18 14:00:00,34.27,34.45,34.27,34.41,259870.0,33.5585,33.7348,33.5585,33.6956,259870.0
2022-11-18 14:30:00,34.42,34.45,34.28,34.32,267068.0,33.7054,33.7348,33.5683,33.6075,267068.0
2022-11-18 15:00:00,34.32,34.43,34.3,34.42,306962.0,33.6075,33.7152,33.5879,33.7054,306962.0
2022-11-18 15:30:00,34.41,34.5,34.38,34.48,874375.0,33.6956,33.7837,33.6662,33.7642,874375.0
2022-11-21 09:30:00,34.3,34.69,34.23,34.26,664837.0,33.5879,33.9698,33.5193,33.5487,664837.0
2022-11-21 10:00:00,34.25,34.37,34.07,34.1,401692.0,33.5389,33.6564,33.3627,33.392,401692.0
2022-11-21 10:30:00,34.1,34.22,34.05,34.22,264696.0,33.392,33.5096,33.3431,33.5096,264696.0
2022-11-21 11:00:00,34.22,34.27,34.06,34.17,195610.0,33.5096,33.5585,33.3529,33.4606,195610.0
2022-11-21 11:30:00,34.18,34.29,34.15,34.19,218489.0,33.4704,33.5781,33.441,33.4802,218489.0
2022-11-21 12:00:00,34.19,34.24,34.07,34.16,241290.0,33.4802,33.5291,33.3627,33.4508,241290.0
2022-11-21 12:30:00,34.16,34.29,34.15,34.23,123864.0,33.4508,33.5781,33.441,33.5193,123864.0
2022-11-21 13:00:00,34.23,34.38,34.22,34.28,175283.0,33.5193,33.6662,33.5096,33.5683,175283.0
2022-11-21 13:30:00,34.27,34.33,34.23,34.25,129313.0,33.5585,33.6173,33.5193,33.5389,129313.0
2022-11-21 14:00:00,34.24,34.28,34.14,34.2,190129.0,33.5291,33.5683,33.4312,33.49,190129.0
2022-11-21 14:30:00,34.2,34.29,34.18,34.27,158935.0,33.49,33.5781,33.4704,33.5585,158935.0
2022-11-21 15:00:00,34.27,34.32,34.12,34.17,254279.0,33.5585,33.6075,33.4116,33.4606,254279.0
2022-11-21 15:30:00,34.16,34.3,34.16,34.23,798132.0,33.4508,33.5879,33.4508,33.5193,798132.0
2022-11-22 09:30:00,34.37,34.42,33.75,34.29,631858.0,33.6564,33.7054,33.0493,33.5781,631858.0
2022-11-22 10:00:00,34.29,34.51,34.24,34.44,434100.0,33.5781,33.7935,33.5291,33.725,434100.0
2022-11-22 10:30:00,34.44,34.5,34.28,34.28,213044.0,33.725,33.7837,33.5683,33.5683,213044.0
2022-11-22 11:00:00,34.28,34.31,34.17,34.27,281534.0,33.5683,33.5977,33.4606,33.5585,281534.0
2022-11-22 11:30:00,34.26,34.35,34.19,34.2,172051.0,33.5487,33.6369,33.4802,33.49,172051.0
2022-11-22 12:00:00,34.21,34.27,34.1,34.16,155627.0,33.4998,33.5585,33.392,33.4508,155627.0
2022-11-22 12:30:00,34.16,34.17,34.05,34.11,217846.0,33.4508,33.4606,33.3431,33.4018,217846.0
2022-11-22 13:00:00,34.1,34.2,34.07,34.13,271760.0,33.392,33.49,33.3627,33.4214,271760.0
2022-11-22 13:30:00,34.14,34.14,34.03,34.1,240658.0,33.4312,33.4312,33.3235,33.392,240658.0
2022-11-22 14:00:00,34.1,34.13,34.07,34.12,135823.0,33.392,33.4214,33.3627,33.4116,135823.0
2022-11-22 14:30:00,34.12,34.15,34.09,34.13,159166.0,33.4116,33.441,33.3823,33.4214,159166.0
2022-11-22 15:00:00,34.13,34.19,34.11,34.13,174646.0,33.4214,33.4802,33.4018,33.4214,174646.0
2022-11-22 15:30:00,34.12,34.23,34.12,34.22,688458.0,33.4116,33.5193,33.4116,33.5096,688458.0
2022-11-23 09:30:00,34.36,34.44,34.2,34.36,391909.0,33.6466,33.725,33.49,33.6466,391909.0
2022-11-23 10:00:00,34.37,34.65,34.32,34.62,406482.0,33.6564,33.9306,33.6075,33.9012,406482.0
2022-11-23 10:30:00,34.62,34.86,34.62,34.83,456224.0,33.9012,34.1363,33.9012,34.1069,456224.0
2022-11-23 11:00:00,34.84,34.85,34.71,34.71,225960.0,34.1167,34.1265,33.9894,33.9894,225960.0
2022-11-23 11:30:00,34.72,34.74,34.55,34.63,256872.0,33.9992,34.0188,33.8327,33.911,256872.0
2022-11-23 12:00:00,34.63,34.7,34.6,34.63,211577.0,33.911,33.9796,33.8817,33.911,211577.0
2022-11-23 12:30:00,34.63,34.66,34.37,34.4,384424.0,33.911,33.9404,33.6564,33.6858,384424.0
2022-11-23 13:00:00,34.39,34.43,34.3,34.38,288901.0,33.676,33.7152,33.5879,33.6662,288901.0
2022-11-23 13:30:00,34.38,34.44,34.34,34.38,187903.0,33.6662,33.725,33.6271,33.6662,187903.0
2022-11-23 14:00:00,34.39,34.76,34.33,34.68,480109.0,33.676,34.0383,33.6173,33.96,480109.0
2022-11-23 14:30:00,34.69,34.69,34.6,34.61,186265.0,33.9698,33.9698,33.8817,33.8915,186265.0
2022-11-23 15:00:00,34.6,34.72,34.58,34.66,161050.0,33.8817,33.9992,33.8621,33.9404,161050.0
2022-11-23 15:30:00,34.66,34.67,34.49,34.5,931919.0,33.9404,33.9502,33.7739,33.7837,931919.0
2022-11-25 09:30:00,34.5,34.76,34.35,34.75,483580.0,33.7837,34.0383,33.6369,34.0285,483580.0
2022-11-25 10:00:00,34.75,35.04,34.72,35.02,477391.0,34.0285,34.3125,33.9992,34.2929,477391.0
2022-11-25 10:30:00,35.02,35.29,35.02,35.23,829286.0,34.2929,34.5573,34.2929,34.4986,829286.0
2022-11-25 11:00:00,35.23,35.4,35.22,35.33,511088.0,34.4986,34.6651,34.4888,34.5965,511088.0
2022-11-25 11:30:00,35.33,35.35,35.22,35.26,430067.0,34.5965,34.6161,34.4888,34.528,430067.0
2022-11-25 12:00:00,35.25,35.32,35.22,35.27,260897.0,34.5182,34.5867,34.4888,34.5378,260897.0
2022-11-25 12:30:00,35.27,35.28,35.03,35.12,674855.0,34.5378,34.5475,34.3027,34.3909,674855.0
2022-11-28 09:30:00,34.7,34.92,34.49,34.54,589763.0,33.9796,34.195,33.7739,33.8229,589763.0
2022-11-28 10:00:00,34.54,34.69,34.51,34.56,252367.0,33.8229,33.9698,33.7935,33.8425,252367.0
2022-11-28 10:30:00,34.55,34.71,34.51,34.58,260569.0,33.8327,33.9894,33.7935,33.8621,260569.0
2022-11-28 11:00:00,34.58,34.63,34.38,34.4,296559.0,33.8621,33.911,33.6662,33.6858,296559.0
2022-11-28 11:30:00,34.41,34.56,34.4,34.51,160800.0,33.6956,33.8425,33.6858,33.7935,160800.0
2022-11-28 12:00:00,34.52,34.54,34.33,34.37,241891.0,33.8033,33.8229,33.6173,33.6564,241891.0
2022-11-28 12:30:00,34.36,34.45,34.28,34.29,184484.0,33.6466,33.7348,33.5683,33.5781,184484.0
2022-11-28 13:00:00,34.3,34.34,34.25,34.27,210740.0,33.5879,33.6271,33.5389,33.5585,210740.0
2022-11-28 13:30:00,34.27,34.35,34.21,34.22,188813.0,33.5585,33.6369,33.4998,33.5096,188813.0
2022-11-28 14:00:00,34.23,34.24,34.12,34.16,182175.0,33.5193,33.5291,33.4116,33.4508,182175.0
2022-11-28 14:30:00,34.16,34.19,34.1,34.11,152036.0,33.4508,33.4802,33.392,33.4018,152036.0
2022-11-28 15:00:00,34.11,34.14,33.99,34.01,286539.0,33.4018,33.4312,33.2843,33.3039,286539.0
2022-11-28 15:30:00,34.01,34.06,33.87,33.88,1051279.0,33.3039,33.3529,33.1668,33.1766,1051279.0
2022-11-29 09:30:00,34.02,34.16,33.91,34.13,565831.0,33.3137,33.4508,33.206,33.4214,565831.0
2022-11-29 10:00:00,34.13,34.19,34.03,34.18,312434.0,33.4214,33.4802,33.3235,33.4704,312434.0
2022-11-29 10:30:00,34.16,34.25,34.06,34.18,227961.0,33.4508,33.5389,33.3529,33.4704,227961.0
2022-11-29 11:00:00,34.18,34.21,33.91,33.95,214140.0,33.4704,33.4998,33.206,33.2452,214140.0
2022-11-29 11:30:00,33.95,34.05,33.88,34.05,319079.0,33.2452,33.3431,33.1766,33.3431,319079.0
2022-11-29 12:00:00,34.04,34.09,34.01,34.03,140045.0,33.3333,33.3823,33.3039,33.3235,140045.0
2022-11-29 12:30:00,34.03,34.18,34.03,34.15,156807.0,33.3235,33.4704,33.3235,33.441,156807.0
2022-11-29 13:00:00,34.15,34.16,34.06,34.08,185192.0,33.441,33.4508,33.3529,33.3725,185192.0
2022-11-29 13:30:00,34.09,34.41,34.08,34.41,525977.0,33.3823,33.6956,33.3725,33.6956,525977.0
2022-11-29 14:00:00,34.41,34.73,34.4,34.54,721425.0,33.6956,34.009,33.6858,33.8229,721425.0
2022-11-29 14:30:00,34.54,34.61,34.48,34.61,465392.0,33.8229,33.8915,33.7642,33.8915,465392.0
2022-11-29 15:00:00,34.61,34.65,34.55,34.59,605247.0,33.8915,33.9306,33.8327,33.8719,605247.0
2022-11-29 15:30:00,34.59,34.68,34.53,34.61,1071590.0,33.8719,33.96,33.8131,33.8915,1071590.0
2022-11-30 09:30:00,34.51,34.62,34.26,34.26,482537.0,33.7935,33.9012,33.5487,33.5487,482537.0
2022-11-30 10:00:00,34.27,34.38,34.2,34.27,294100.0,33.5585,33.6662,33.49,33.5585,294100.0
2022-11-30 10:30:00,34.28,34.43,34.23,34.35,241122.0,33.5683,33.7152,33.5193,33.6369,241122.0
2022-11-30 11:00:00,34.35,34.57,34.35,34.54,223764.0,33.6369,33.8523,33.6369,33.8229,223764.0
2022-11-30 11:30:00,34.54,34.63,34.5,34.59,241558.0,33.8229,33.911,33.7837,33.8719,241558.0
2022-11-30 12:00:00,34.59,34.68,34.41,34.46,209975.0,33.8719,33.96,33.6956,33.7446,209975.0
2022-11-30 12:30:00,34.45,34.51,34.38,34.45,152584.0,33.7348,33.7935,33.6662,33.7348,152584.0
2022-11-30 13:00:00,34.45,34.49,34.38,34.41,94484.0,33.7348,33.7739,33.6662,33.6956,94484.0
2022-11-30 13:30:00,34.41,34.95,34.36,34.92,513902.0,33.6956,34.2244,33.6466,34.195,513902.0
2022-11-30 14:00:00,34.91,35.11,34.9,35.0,627900.0,34.1852,34.3811,34.1754,34.2734,627900.0
2022-11-30 14:30:00,35.01,35.07,34.9,35.05,497171.0,34.2832,34.3419,34.1754,34.3223,497171.0
2022-11-30 15:00:00,35.05,35.26,35.03,35.23,627573.0,34.3223,34.528,34.3027,34.4986,627573.0
2022-11-30 15:30:00,35.23,35.38,35.21,35.38,1085964.0,34.4986,34.6455,34.479,34.6455,1085964.0
2022-12-01 09:30:00,35.45,35.7,35.36,35.66,680065.0,34.714,34.9588,34.6259,34.9197,680065.0
2022-12-01 10:00:00,35.67,35.74,35.13,35.24,455239.0,34.9294,34.998,34.4007,34.5084,455239.0
2022-12-01 10:30:00,35.25,35.44,35.16,35.4,303505.0,34.5182,34.7042,34.43,34.6651,303505.0
2022-12-01 11:00:00,35.4,35.42,35.27,35.34,258005.0,34.6651,34.6846,34.5378,34.6063,258005.0
2022-12-01 11:30:00,35.34,35.5,35.33,35.47,293785.0,34.6063,34.763,34.5965,34.7336,293785.0
2022-12-01 12:00:00,35.46,35.5,35.28,35.38,276227.0,34.7238,34.763,34.5475,34.6455,276227.0
2022-12-01 12:30:00,35.38,35.43,35.21,35.25,286575.0,34.6455,34.6944,34.479,34.5182,286575.0
2022-12-01 13:00:00,35.26,35.3,35.1,35.11,182838.0,34.528,34.5671,34.3713,34.3811,182838.0
2022-12-01 13:30:00,35.12,35.2,35.11,35.16,162080.0,34.3909,34.4692,34.3811,34.43,162080.0
2022-12-01 14:00:00,35.17,35.29,35.11,35.29,198567.0,34.4398,34.5573,34.3811,34.5573,198567.0
2022-12-01 14:30:00,35.28,35.34,35.21,35.3,237775.0,34.5475,34.6063,34.479,34.5671,237775.0
2022-12-01 15:00:00,35.3,35.37,35.2,35.26,370228.0,34.5671,34.6357,34.4692,34.528,370228.0
2022-12-01 15:30:00,35.25,35.39,35.21,35.37,999602.0,34.5182,34.6553,34.479,34.6357,999602.0
2022-12-02 09:30:00,35.0,35.18,34.88,35.16,727028.0,34.2734,34.4496,34.1559,34.43,727028.0
2022-12-02 10:00:00,35.16,35.23,34.95,35.01,376795.0,34.43,34.4986,34.2244,34.2832,376795.0
2022-12-02 10:30:00,35.02,35.29,34.97,35.19,372623.0,34.2929,34.5573,34.244,34.4594,372623.0
2022-12-02 11:00:00,35.19,35.32,35.14,35.29,243673.0,34.4594,34.5867,34.4105,34.5573,243673.0
2022-12-02 11:30:00,35.3,35.37,35.26,35.27,214664.0,34.5671,34.6357,34.528,34.5378,214664.0
2022-12-02 12:00:00,35.27,35.4,35.23,35.31,366253.0,34.5378,34.6651,34.4986,34.5769,366253.0
2022-12-02 12:30:00,35.31,35.42,35.28,35.37,223199.0,34.5769,34.6846,34.5475,34.6357,223199.0
2022-12-02 13:00:00,35.36,35.38,35.29,35.34,241553.0,34.6259,34.6455,34.5573,34.6063,241553.0
2022-12-02 13:30:00,35.35,35.46,35.34,35.4,280801.0,34.6161,34.7238,34.6063,34.6651,280801.0
2022-12-02 14:00:00,35.4,35.48,35.36,35.47,285193.0,34.6651,34.7434,34.6259,34.7336,285193.0
2022-12-02 14:30:00,35.47,35.63,35.4,35.59,381798.0,34.7336,34.8903,34.6651,34.8511,381798.0
2022-12-02 15:00:00,35.59,35.69,35.58,35.64,380454.0,34.8511,34.949,34.8413,34.9001,380454.0
2022-12-02 15:30:00,35.64,35.72,35.55,35.7,992796.0,34.9001,34.9784,34.8119,34.9588,992796.0
2022-12-05 09:30:00,35.73,36.2,35.68,36.07,1406897.0,34.9882,35.4484,34.9392,35.3211,1406897.0
2022-12-05 10:00:00,36.06,36.45,35.91,36.43,1092815.0,35.3114,35.6933,35.1645,35.6737,1092815.0
2022-12-05 10:30:00,36.43,36.69,36.39,36.53,956552.0,35.6737,35.9283,35.6345,35.7716,956552.0
2022-12-05 11:00:00,36.53,36.88,36.51,36.68,1337041.0,35.7716,36.1143,35.752,35.9185,1337041.0
2022-12-05 11:30:00,36.69,36.72,36.18,36.19,557763.0,35.9283,35.9577,35.4289,35.4387,557763.0
2022-12-05 12:00:00,36.18,36.22,36.04,36.07,393042.0,35.4289,35.468,35.2918,35.3211,393042.0
2022-12-05 12:30:00,36.07,36.11,35.86,35.89,549187.0,35.3211,35.3603,35.1155,35.1449,549187.0
2022-12-05 13:00:00,35.9,35.91,35.75,35.77,311151.0,35.1547,35.1645,35.0078,35.0274,311151.0
2022-12-05 13:30:00,35.76,35.85,35.73,35.76,317887.0,35.0176,35.1057,34.9882,35.0176,317887.0
2022-12-05 14:00:00,35.76,35.87,35.72,35.76,415625.0,35.0176,35.1253,34.9784,35.0176,415625.0
2022-12-05 14:30:00,35.77,35.87,35.69,35.86,357767.0,35.0274,35.1253,34.949,35.1155,357767.0
2022-12-05 15:00:00,35.86,35.93,35.69,35.7,592626.0,35.1155,35.1841,34.949,34.9588,592626.0
2022-12-05 15:30:00,35.7,35.81,35.69,35.78,1645845.0,34.9588,35.0665,34.949,35.0372,1645845.0
2022-12-06 09:30:00,35.9,36.24,35.8,35.83,831898.0,35.1547,35.4876,35.0568,35.0861,831898.0
2022-12-06 10:00:00,35.82,35.85,35.57,35.71,410960.0,35.0763,35.1057,34.8315,34.9686,410960.0
2022-12-06 10:30:00,35.72,35.76,35.54,35.7,291566.0,34.9784,35.0176,34.8021,34.9588,291566.0
2022-12-06 11:00:00,35.71,35.74,35.48,35.53,348362.0,34.9686,34.998,34.7434,34.7924,348362.0
2022-12-06 11:30:00,35.53,35.62,35.38,35.41,217275.0,34.7924,34.8805,34.6455,34.6748,217275.0
2022-12-06 12:00:00,35.41,35.48,35.28,35.37,242268.0,34.6748,34.7434,34.5475,34.6357,242268.0
2022-12-06 12:30:00,35.37,35.43,35.34,35.35,243784.0,34.6357,34.6944,34.6063,34.6161,243784.0
2022-12-06 13:00:00,35.36,35.38,35.25,35.35,271043.0,34.6259,34.6455,34.5182,34.6161,271043.0
2022-12-06 13:30:00,35.35,35.37,35.24,35.27,278928.0,34.6161,34.6357,34.5084,34.5378,278928.0
2022-12-06 14:00:00,35.27,35.38,35.2,35.33,337283.0,34.5378,34.6455,34.4692,34.5965,337283.0
2022-12-06 14:30:00,35.33,35.49,35.29,35.45,372955.0,34.5965,34.7532,34.5573,34.714,372955.0
2022-12-06 15:00:00,35.45,35.82,35.45,35.77,999637.0,34.714,35.0763,34.714,35.0274,999637.0
2022-12-06 15:30:00,35.78,36.02,35.78,35.93,1759274.0,35.0372,35.2722,35.0372,35.1841,1759274.0
2022-12-07 09:30:00,35.64,35.65,34.85,34.92,905208.0,34.9001,34.9099,34.1265,34.195,905208.0
2022-12-07 10:00:00,34.91,34.94,34.51,34.64,1170867.0,34.1852,34.2146,33.7935,33.9208,1170867.0
2022-12-07 10:30:00,34.66,34.7,34.53,34.61,575822.0,33.9404,33.9796,33.8131,33.8915,575822.0
2022-12-07 11:00:00,34.62,34.77,34.38,34.48,609702.0,33.9012,34.0481,33.6662,33.7642,609702.0
2022-12-07 11:30:00,34.47,34.55,34.41,34.46,438721.0,33.7544,33.8327,33.6956,33.7446,438721.0
2022-12-07 12:00:00,34.46,34.48,34.33,34.34,566795.0,33.7446,33.7642,33.6173,33.6271,566795.0
2022-12-07 12:30:00,34.34,34.6,34.32,34.5,825570.0,33.6271,33.8817,33.6075,33.7837,825570.0
2022-12-07 13:00:00,34.51,34.77,34.5,34.71,840910.0,33.7935,34.0481,33.7837,33.9894,840910.0
2022-12-07 13:30:00,34.7,34.82,34.66,34.75,519883.0,33.9796,34.0971,33.9404,34.0285,519883.0
2022-12-07 14:00:00,34.76,34.88,34.68,34.83,416645.0,34.0383,34.1559,33.96,34.1069,416645.0
2022-12-07 14:30:00,34.83,34.9,34.63,34.68,384796.0,34.1069,34.1754,33.911,33.96,384796.0
2022-12-07 15:00:00,34.68,34.72,34.44,34.5,538061.0,33.96,33.9992,33.725,33.7837,538061.0
2022-12-07 15:30:00,34.49,34.54,34.29,34.32,1430987.0,33.7739,33.8229,33.5781,33.6075,1430987.0
2022-12-08 09:30:00,34.57,34.74,34.32,34.49,695069.0,33.8523,34.0188,33.6075,33.7739,695069.0
2022-12-08 10:00:00,34.51,34.54,34.27,34.29,396969.0,33.7935,33.8229,33.5585,33.5781,396969.0
2022-12-08 10:30:00,34.29,34.44,34.23,34.23,372950.0,33.5781,33.725,33.5193,33.5193,372950.0
2022-12-08 11:00:00,34.24,34.25,33.91,33.94,572995.0,33.5291,33.5389,33.206,33.2354,572995.0
2022-12-08 11:30:00,33.95,34.05,33.72,33.74,475227.0,33.2452,33.3431,33.0199,33.0395,475227.0
2022-12-08 12:00:00,33.74,33.78,33.54,33.55,421162.0,33.0395,33.0787,32.8437,32.8535,421162.0
2022-12-08 12:30:00,33.54,33.65,33.29,33.64,590750.0,32.8437,32.9514,32.5989,32.9416,590750.0
2022-12-08 13:00:00,33.64,33.96,33.64,33.75,689790.0,32.9416,33.255,32.9416,33.0493,689790.0
2022-12-08 13:30:00,33.75,33.79,33.58,33.59,389831.0,33.0493,33.0885,32.8828,32.8926,389831.0
2022-12-08 14:00:00,33.58,33.59,33.43,33.47,430626.0,32.8828,32.8926,32.736,32.7751,430626.0
2022-12-08 14:30:00,33.47,33.52,33.39,33.41,259500.0,32.7751,32.8241,32.6968,32.7164,259500.0
2022-12-08 15:00:00,33.41,33.59,33.32,33.58,593619.0,32.7164,32.8926,32.6282,32.8828,593619.0
2022-12-08 15:30:00,33.58,33.63,33.42,33.54,1313767.0,32.8828,32.9318,32.7262,32.8437,1313767.0
2022-12-09 09:30:00,33.31,33.56,33.16,33.41,571393.0,32.6184,32.8633,32.4716,32.7164,571393.0
2022-12-09 10:00:00,33.41,33.58,33.35,33.41,320489.0,32.7164,32.8828,32.6576,32.7164,320489.0
2022-12-09 10:30:00,33.4,33.67,33.4,33.63,416052.0,32.7066,32.971,32.7066,32.9318,416052.0
2022-12-09 11:00:00,33.63,33.71,33.58,33.68,262468.0,32.9318,33.0101,32.8828,32.9808,262468.0
2022-12-09 11:30:00,33.67,33.74,33.6,33.66,182907.0,32.971,33.0395,32.9024,32.9612,182907.0
2022-12-09 12:00:00,33.67,33.77,33.64,33.69,195556.0,32.971,33.0689,32.9416,32.9906,195556.0
2022-12-09 12:30:00,33.68,33.81,33.67,33.74,248384.0,32.9808,33.1081,32.971,33.0395,248384.0
2022-12-09 13:00:00,33.73,33.73,33.62,33.66,160638.0,33.0297,33.0297,32.922,32.9612,160638.0
2022-12-09 13:30:00,33.65,33.72,33.65,33.68,146571.0,32.9514,33.0199,32.9514,32.9808,146571.0
2022-12-09 14:00:00,33.68,33.72,33.6,33.68,180546.0,32.9808,33.0199,32.9024,32.9808,180546.0
2022-12-09 14:30:00,33.67,33.73,33.62,33.71,208627.0,32.971,33.0297,32.922,33.0101,208627.0
2022-12-09 15:00:00,33.7,33.75,33.66,33.72,297475.0,33.0003,33.0493,32.9612,33.0199,297475.0
2022-12-09 15:30:00,33.72,33.82,33.7,33.77,1081545.0,33.0199,33.1179,33.0003,33.0689,1081545.0
2022-12-12 09:30:00,33.69,33.92,33.6,33.86,589799.0,32.9906,33.2158,32.9024,33.157,589799.0
2022-12-12 10:00:00,33.86,34.03,33.76,33.91,332507.0,33.157,33.3235,33.0591,33.206,332507.0
2022-12-12 10:30:00,33.92,34.19,33.85,34.19,467562.0,33.2158,33.4802,33.1472,33.4802,467562.0
2022-12-12 11:00:00,34.19,34.26,34.11,34.18,482903.0,33.4802,33.5487,33.4018,33.4704,482903.0
2022-12-12 11:30:00,34.18,34.33,34.04,34.33,441143.0,33.4704,33.6173,33.3333,33.6173,441143.0
2022-12-12 12:00:00,34.32,34.43,34.29,34.37,270332.0,33.6075,33.7152,33.5781,33.6564,270332.0
2022-12-12 12:30:00,34.37,34.45,34.27,34.4,213767.0,33.6564,33.7348,33.5585,33.6858,213767.0
2022-12-12 13:00:00,34.4,34.42,34.19,34.2,286546.0,33.6858,33.7054,33.4802,33.49,286546.0
2022-12-12 13:30:00,34.2,34.38,34.19,34.31,169981.0,33.49,33.6662,33.4802,33.5977,169981.0
2022-12-12 14:00:00,34.3,34.42,34.28,34.34,230868.0,33.5879,33.7054,33.5683,33.6271,230868.0
2022-12-12 14:30:00,34.33,34.35,34.22,34.32,251434.0,33.6173,33.6369,33.5096,33.6075,251434.0
2022-12-12 15:00:00,34.32,34.63,34.31,34.61,408574.0,33.6075,33.911,33.5977,33.8915,408574.0
2022-12-12 15:30:00,34.62,34.79,34.61,34.77,1054104.0,33.9012,34.0677,33.8915,34.0481,1054104.0
2022-12-13 09:30:00,35.52,35.72,34.23,34.23,1518325.0,34.7826,34.9784,33.5193,33.5193,1518325.0
2022-12-13 10:00:00,34.23,34.24,33.49,33.7,1506263.0,33.5193,33.5291,32.7947,33.0003,1506263.0
2022-12-13 10:30:00,33.71,33.77,33.17,33.22,1203871.0,33.0101,33.0689,32.4814,32.5303,1203871.0
2022-12-13 11:00:00,33.22,33.26,32.96,33.17,909295.0,32.5303,32.5695,32.2757,32.4814,909295.0
2022-12-13 11:30:00,33.18,33.42,33.03,33.05,856178.0,32.4911,32.7262,32.3443,32.3638,856178.0
2022-12-13 12:00:00,33.05,33.19,32.9,32.98,628369.0,32.3638,32.5009,32.217,32.2953,628369.0
2022-12-13 12:30:00,32.98,33.03,32.83,33.02,721376.0,32.2953,32.3443,32.1484,32.3345,721376.0
2022-12-13 13:00:00,33.02,33.24,33.01,33.06,721292.0,32.3345,32.5499,32.3247,32.3736,721292.0
2022-12-13 13:30:00,33.07,33.12,32.83,32.92,644616.0,32.3834,32.4324,32.1484,32.2365,644616.0
2022-12-13 14:00:00,32.93,33.0,32.81,33.0,411860.0,32.2463,32.3149,32.1288,32.3149,411860.0
2022-12-13 14:30:00,33.0,33.22,32.95,33.09,442632.0,32.3149,32.5303,32.2659,32.403,442632.0
2022-12-13 15:00:00,33.08,33.2,33.02,33.2,588539.0,32.3932,32.5107,32.3345,32.5107,588539.0
2022-12-13 15:30:00,33.2,33.44,33.18,33.39,1774194.0,32.5107,32.7457,32.4911,32.6968,1774194.0
2022-12-14 09:30:00,34.65,34.78,33.96,34.08,4573137.0,33.9306,34.0579,33.255,33.3725,4573137.0
2022-12-14 10:00:00,34.07,34.52,33.82,34.48,3199691.0,33.3627,33.8033,33.1179,33.7642,3199691.0
2022-12-14 10:30:00,34.48,34.77,34.36,34.66,1616758.0,33.7642,34.0481,33.6466,33.9404,1616758.0
2022-12-14 11:00:00,34.66,34.76,34.42,34.49,1445554.0,33.9404,34.0383,33.7054,33.7739,1445554.0
2022-12-14 11:30:00,34.49,34.5,34.16,34.22,1165820.0,33.7739,33.7837,33.4508,33.5096,1165820.0
2022-12-14 12:00:00,34.2,34.38,34.14,34.18,564656.0,33.49,33.6662,33.4312,33.4704,564656.0
2022-12-14 12:30:00,34.17,34.31,34.16,34.26,342266.0,33.4606,33.5977,33.4508,33.5487,342266.0
2022-12-14 13:00:00,34.26,34.32,34.17,34.22,490949.0,33.5487,33.6075,33.4606,33.5096,490949.0
2022-12-14 13:30:00,34.23,34.42,34.23,34.31,582104.0,33.5193,33.7054,33.5193,33.5977,582104.0
2022-12-14 14:00:00,34.31,34.31,33.93,34.17,1230373.0,33.5977,33.5977,33.2256,33.4606,1230373.0
2022-12-14 14:30:00,34.16,34.16,33.72,34.04,904999.0,33.4508,33.4508,33.0199,33.3333,904999.0
2022-12-14 15:00:00,34.04,34.28,33.92,33.93,1156707.0,33.3333,33.5683,33.2158,33.2256,1156707.0
2022-12-14 15:30:00,33.93,34.39,33.88,34.31,2022112.0,33.2256,33.676,33.1766,33.5977,2022112.0
2022-12-15 09:30:00,33.65,34.06,32.98,33.08,1991167.0,32.9514,33.3529,32.2953,32.3932,1991167.0
2022-12-15 10:00:00,33.08,33.1,32.83,32.99,875570.0,32.3932,32.4128,32.1484,32.3051,875570.0
2022-12-15 10:30:00,32.98,33.2,32.93,33.16,779737.0,32.2953,32.5107,32.2463,32.4716,779737.0
2022-12-15 11:00:00,33.17,33.23,32.91,32.95,539729.0,32.4814,32.5401,32.2268,32.2659,539729.0
2022-12-15 11:30:00,32.94,33.01,32.88,32.95,465740.0,32.2561,32.3247,32.1974,32.2659,465740.0
2022-12-15 12:00:00,32.96,33.25,32.95,33.25,476881.0,32.2757,32.5597,32.2659,32.5597,476881.0
2022-12-15 12:30:00,33.25,33.38,33.18,33.18,481972.0,32.5597,32.687,32.4911,32.4911,481972.0
2022-12-15 13:00:00,33.19,33.2,33.01,33.15,371079.0,32.5009,32.5107,32.3247,32.4618,371079.0
2022-12-15 13:30:00,33.15,33.28,33.12,33.2,354334.0,32.4618,32.5891,32.4324,32.5107,354334.0
2022-12-15 14:00:00,33.2,33.21,33.07,33.15,334288.0,32.5107,32.5205,32.3834,32.4618,334288.0
2022-12-15 14:30:00,33.15,33.39,33.14,33.37,499352.0,32.4618,32.6968,32.452,32.6772,499352.0
2022-12-15 15:00:00,33.37,33.46,33.32,33.43,660095.0,32.6772,32.7653,32.6282,32.736,660095.0
2022-12-15 15:30:00,33.43,33.44,33.19,33.25,1376598.0,32.736,32.7457,32.5009,32.5597,1376598.0
2022-12-16 09:30:00,33.25,33.74,33.13,33.58,1601481.0,32.5597,33.0395,32.4422,32.8828,1601481.0
2022-12-16 10:00:00,33.59,33.59,33.01,33.05,685902.0,32.8926,32.8926,32.3247,32.3638,685902.0
2022-12-16 10:30:00,33.05,33.31,33.04,33.15,481484.0,32.3638,32.6184,32.3541,32.4618,481484.0
2022-12-16 11:00:00,33.15,33.16,32.84,32.89,588661.0,32.4618,32.4716,32.1582,32.2072,588661.0
2022-12-16 11:30:00,32.89,32.96,32.62,32.63,648484.0,32.2072,32.2757,31.9428,31.9526,648484.0
2022-12-16 12:00:00,32.63,32.85,32.61,32.76,414006.0,31.9526,32.168,31.933,32.0799,414006.0
2022-12-16 12:30:00,32.76,32.85,32.64,32.66,409673.0,32.0799,32.168,31.9624,31.9819,409673.0
2022-12-16 13:00:00,32.66,32.76,32.66,32.66,338383.0,31.9819,32.0799,31.9819,31.9819,338383.0
2022-12-16 13:30:00,32.66,32.82,32.66,32.78,295904.0,31.9819,32.1386,31.9819,32.0994,295904.0
2022-12-16 14:00:00,32.78,32.95,32.75,32.79,445303.0,32.0994,32.2659,32.0701,32.1092,445303.0
2022-12-16 14:30:00,32.79,32.95,32.76,32.93,328978.0,32.1092,32.2659,32.0799,32.2463,328978.0
2022-12-16 15:00:00,32.93,33.09,32.89,33.02,554411.0,32.2463,32.403,32.2072,32.3345,554411.0
2022-12-16 15:30:00,33.02,33.23,33.02,33.12,1915949.0,32.3345,32.5401,32.3345,32.4324,1915949.0
2022-12-19 09:30:00,33.31,33.68,33.26,33.64,1012205.0,32.6184,32.9808,32.5695,32.9416,1012205.0
2022-12-19 10:00:00,33.63,33.69,33.36,33.63,554112.0,32.9318,32.9906,32.6674,32.9318,554112.0
2022-12-19 10:30:00,33.63,33.67,33.24,33.24,409507.0,32.9318,32.971,32.5499,32.5499,409507.0
2022-12-19 11:00:00,33.26,33.28,33.08,33.11,373739.0,32.5695,32.5891,32.3932,32.4226,373739.0
2022-12-19 11:30:00,33.11,33.11,32.96,33.01,414539.0,32.4226,32.4226,32.2757,32.3247,414539.0
2022-12-19 12:00:00,33.01,33.18,32.99,33.15,238551.0,32.3247,32.4911,32.3051,32.4618,238551.0
2022-12-19 12:30:00,33.14,33.26,33.07,33.2,431675.0,32.452,32.5695,32.3834,32.5107,431675.0
2022-12-19 13:00:00,33.2,33.24,33.14,33.15,232893.0,32.5107,32.5499,32.452,32.4618,232893.0
2022-12-19 13:30:00,33.16,33.16,33.01,33.02,323721.0,32.4716,32.4716,32.3247,32.3345,323721.0
2022-12-19 14:00:00,33.02,33.16,32.95,33.0,387011.0,32.3345,32.4716,32.2659,32.3149,387011.0
2022-12-19 14:30:00,33.0,33.01,32.86,32.92,314170.0,32.3149,32.3247,32.1778,32.2365,314170.0
2022-12-19 15:00:00,32.92,32.96,32.84,32.93,407774.0,32.2365,32.2757,32.1582,32.2463,407774.0
2022-12-19 15:30:00,32.94,33.01,32.85,32.91,1257757.0,32.2561,32.3247,32.168,32.2268,1257757.0
2022-12-20 09:30:00,32.86,33.22,32.8,33.04,697076.0,32.1778,32.5303,32.119,32.3541,697076.0
2022-12-20 10:00:00,33.04,33.12,32.96,33.11,364557.0,32.3541,32.4324,32.2757,32.4226,364557.0
2022-12-20 10:30:00,33.11,33.28,33.08,33.15,309865.0,32.4226,32.5891,32.3932,32.4618,309865.0
2022-12-20 11:00:00,33.16,33.22,32.95,33.01,216990.0,32.4716,32.5303,32.2659,32.3247,216990.0
2022-12-20 11:30:00,33.01,33.07,32.94,33.0,275782.0,32.3247,32.3834,32.2561,32.3149,275782.0
2022-12-20 12:00:00,33.0,33.13,32.99,33.0,236818.0,32.3149,32.4422,32.3051,32.3149,236818.0
2022-12-20 12:30:00,33.01,33.05,32.92,33.03,201422.0,32.3247,32.3638,32.2365,32.3443,201422.0
2022-12-20 13:00:00,33.02,33.11,32.99,33.06,183964.0,32.3345,32.4226,32.3051,32.3736,183964.0
2022-12-20 13:30:00,33.07,33.2,33.05,33.07,259473.0,32.3834,32.5107,32.3638,32.3834,259473.0
2022-12-20 14:00:00,33.07,33.16,32.98,32.99,337862.0,32.3834,32.4716,32.2953,32.3051,337862.0
2022-12-20 14:30:00,33.0,33.0,32.75,32.83,304411.0,32.3149,32.3149,32.0701,32.1484,304411.0
2022-12-20 15:00:00,32.82,32.88,32.77,32.85,333468.0,32.1386,32.1974,32.0897,32.168,333468.0
2022-12-20 15:30:00,32.85,32.96,32.83,32.9,845733.0,32.168,32.2757,32.1484,32.217,845733.0
2022-12-21 09:30:00,33.24,33.61,33.2,33.41,950778.0,32.5499,32.9122,32.5107,32.7164,950778.0
2022-12-21 10:00:00,33.41,33.59,33.36,33.52,461846.0,32.7164,32.8926,32.6674,32.8241,461846.0
2022-12-21 10:30:00,33.52,33.82,33.47,33.78,494885.0,32.8241,33.1179,32.7751,33.0787,494885.0
2022-12-21 11:00:00,33.78,33.96,33.75,33.85,441032.0,33.0787,33.255,33.0493,33.1472,441032.0
2022-12-21 11:30:00,33.84,33.93,33.83,33.83,354904.0,33.1374,33.2256,33.1277,33.1277,354904.0
2022-12-21 12:00:00,33.83,33.86,33.73,33.81,348878.0,33.1277,33.157,33.0297,33.1081,348878.0
2022-12-21 12:30:00,33.8,33.91,33.77,33.8,255869.0,33.0983,33.206,33.0689,33.0983,255869.0
2022-12-21 13:00:00,33.8,33.94,33.77,33.82,246644.0,33.0983,33.2354,33.0689,33.1179,246644.0
2022-12-21 13:30:00,33.83,33.98,33.82,33.95,211802.0,33.1277,33.2745,33.1179,33.2452,211802.0
2022-12-21 14:00:00,33.95,33.99,33.89,33.9,247110.0,33.2452,33.2843,33.1864,33.1962,247110.0
2022-12-21 14:30:00,33.89,33.93,33.78,33.8,247558.0,33.1864,33.2256,33.0787,33.0983,247558.0
2022-12-21 15:00:00,33.8,33.83,33.68,33.69,295747.0,33.0983,33.1277,32.9808,32.9906,295747.0
2022-12-21 15:30:00,33.68,33.72,33.58,33.68,942188.0,32.9808,33.0199,32.8828,32.9808,942188.0
2022-12-22 09:30:00,33.6,33.63,33.31,33.44,653188.0,32.9024,32.9318,32.6184,32.7457,653188.0
2022-12-22 10:00:00,33.44,33.48,33.12,33.25,492266.0,32.7457,32.7849,32.4324,32.5597,492266.0
2022-12-22 10:30:00,33.25,33.27,32.99,32.99,396508.0,32.5597,32.5793,32.3051,32.3051,396508.0
2022-12-22 11:00:00,32.98,33.01,32.85,32.91,303878.0,32.2953,32.3247,32.168,32.2268,303878.0
2022-12-22 11:30:00,32.91,32.98,32.48,32.52,472037.0,32.2268,32.2953,31.8057,31.8448,472037.0
2022-12-22 12:00:00,32.53,32.53,32.3,32.31,431525.0,31.8546,31.8546,31.6294,31.6392,431525.0
2022-12-22 12:30:00,32.31,32.45,32.29,32.45,468873.0,31.6392,31.7763,31.6196,31.7763,468873.0
2022-12-22 13:00:00,32.45,32.53,32.34,32.52,287193.0,31.7763,31.8546,31.6686,31.8448,287193.0
2022-12-22 13:30:00,32.52,32.55,32.42,32.44,332909.0,31.8448,31.8742,31.7469,31.7665,332909.0
2022-12-22 14:00:00,32.44,32.63,32.43,32.62,289629.0,31.7665,31.9526,31.7567,31.9428,289629.0
2022-12-22 14:30:00,32.61,32.79,32.58,32.79,317399.0,31.933,32.1092,31.9036,32.1092,317399.0
2022-12-22 15:00:00,32.79,32.96,32.73,32.91,325804.0,32.1092,32.2757,32.0505,32.2268,325804.0
2022-12-22 15:30:00,32.91,32.94,32.78,32.92,695425.0,32.2268,32.2561,32.0994,32.2365,695425.0
2022-12-23 09:30:00,32.83,33.05,32.37,32.47,502944.0,32.1484,32.3638,31.698,31.7959,502944.0
2022-12-23 10:00:00,32.48,32.75,32.46,32.68,326639.0,31.8057,32.0701,31.7861,32.0015,326639.0
2022-12-23 10:30:00,32.68,32.87,32.65,32.66,283487.0,32.0015,32.1876,31.9721,31.9819,283487.0
2022-12-23 11:00:00,32.65,32.68,32.55,32.65,318847.0,31.9721,32.0015,31.8742,31.9721,318847.0
2022-12-23 11:30:00,32.65,32.75,32.6,32.74,245357.0,31.9721,32.0701,31.9232,32.0603,245357.0
2022-12-23 12:00:00,32.73,32.9,32.73,32.84,286360.0,32.0505,32.217,32.0505,32.1582,286360.0
2022-12-23 12:30:00,32.85,32.93,32.8,32.82,203086.0,32.168,32.2463,32.119,32.1386,203086.0
2022-12-23 13:00:00,32.83,32.96,32.8,32.95,276573.0,32.1484,32.2757,32.119,32.2659,276573.0
2022-12-23 13:30:00,32.95,33.0,32.86,32.91,293011.0,32.2659,32.3149,32.1778,32.2268,293011.0
2022-12-23 14:00:00,32.9,32.98,32.87,32.95,250574.0,32.217,32.2953,32.1876,32.2659,250574.0
2022-12-23 14:30:00,32.95,33.02,32.94,33.0,368643.0,32.2659,32.3345,32.2561,32.3149,368643.0
2022-12-23 15:00:00,33.0,33.04,32.94,32.97,406443.0,32.3149,32.3541,32.2561,32.2855,406443.0
2022-12-23 15:30:00,32.96,33.17,32.91,33.16,962294.0,32.2757,32.4814,32.2268,32.4716,962294.0
2022-12-27 09:30:00,32.86,32.95,32.59,32.86,698187.0,32.1778,32.2659,31.9134,32.1778,698187.0
2022-12-27 10:00:00,32.86,33.14,32.74,33.11,628645.0,32.1778,32.452,32.0603,32.4226,628645.0
2022-12-27 10:30:00,33.12,33.23,33.03,33.08,607784.0,32.4324,32.5401,32.3443,32.3932,607784.0
2022-12-27 11:00:00,33.08,33.33,33.06,33.26,579380.0,32.3932,32.638,32.3736,32.5695,579380.0
2022-12-27 11:30:00,33.25,33.28,33.07,33.15,369403.0,32.5597,32.5891,32.3834,32.4618,369403.0
2022-12-27 12:00:00,33.14,33.24,33.07,33.09,297687.0,32.452,32.5499,32.3834,32.403,297687.0
2022-12-27 12:30:00,33.08,33.14,33.03,33.11,217971.0,32.3932,32.452,32.3443,32.4226,217971.0
2022-12-27 13:00:00,33.12,33.14,32.9,32.93,292085.0,32.4324,32.452,32.217,32.2463,292085.0
2022-12-27 13:30:00,32.92,32.94,32.72,32.75,268018.0,32.2365,32.2561,32.0407,32.0701,268018.0
2022-12-27 14:00:00,32.74,32.81,32.66,32.66,354300.0,32.0603,32.1288,31.9819,31.9819,354300.0
2022-12-27 14:30:00,32.66,32.81,32.64,32.79,342234.0,31.9819,32.1288,31.9624,32.1092,342234.0
2022-12-27 15:00:00,32.79,32.86,32.77,32.82,342267.0,32.1092,32.1778,32.0897,32.1386,342267.0
2022-12-27 15:30:00,32.82,32.93,32.74,32.9,1220582.0,32.1386,32.2463,32.0603,32.217,1220582.0
2022-12-28 09:30:00,32.84,33.02,32.77,32.77,581503.0,32.1582,32.3345,32.0897,32.0897,581503.0
2022-12-28 10:00:00,32.77,32.84,32.55,32.65,548822.0,32.0897,32.1582,31.8742,31.9721,548822.0
2022-12-28 10:30:00,32.65,32.69,32.32,32.34,541359.0,31.9721,32.0113,31.649,31.6686,541359.0
2022-12-28 11:00:00,32.33,32.4,32.12,32.31,643093.0,31.6588,31.7273,31.4532,31.6392,643093.0
2022-12-28 11:30:00,32.32,32.39,32.22,32.27,394240.0,31.649,31.7175,31.5511,31.6,394240.0
2022-12-28 12:00:00,32.27,32.35,32.24,32.34,296137.0,31.6,31.6784,31.5707,31.6686,296137.0
2022-12-28 12:30:00,32.34,32.51,32.29,32.48,308925.0,31.6686,31.8351,31.6196,31.8057,308925.0
2022-12-28 13:00:00,32.48,32.62,32.43,32.46,279608.0,31.8057,31.9428,31.7567,31.7861,279608.0
2022-12-28 13:30:00,32.45,32.46,32.34,32.34,225246.0,31.7763,31.7861,31.6686,31.6686,225246.0
2022-12-28 14:00:00,32.35,32.4,32.19,32.2,306912.0,31.6784,31.7273,31.5217,31.5315,306912.0
2022-12-28 14:30:00,32.2,32.33,32.18,32.22,290913.0,31.5315,31.6588,31.5119,31.5511,290913.0
2022-12-28 15:00:00,32.23,32.23,31.98,32.02,615867.0,31.5609,31.5609,31.3161,31.3552,615867.0
2022-12-28 15:30:00,32.01,32.08,31.92,31.99,1256924.0,31.3454,31.414,31.2573,31.3259,1256924.0
2022-12-29 09:30:00,31.95,32.26,31.82,32.21,856861.0,31.2867,31.5902,31.1594,31.5413,856861.0
2022-12-29 10:00:00,32.22,32.62,32.21,32.45,662362.0,31.5511,31.9428,31.5413,31.7763,662362.0
2022-12-29 10:30:00,32.46,32.57,32.44,32.5,319123.0,31.7861,31.8938,31.7665,31.8253,319123.0
2022-12-29 11:00:00,32.5,32.57,32.36,32.47,397151.0,31.8253,31.8938,31.6882,31.7959,397151.0
2022-12-29 11:30:00,32.48,32.61,32.46,32.59,287710.0,31.8057,31.933,31.7861,31.9134,287710.0
2022-12-29 12:00:00,32.59,32.63,32.48,32.54,331698.0,31.9134,31.9526,31.8057,31.8644,331698.0
2022-12-29 12:30:00,32.54,32.76,32.5,32.63,491679.0,31.8644,32.0799,31.8253,31.9526,491679.0
2022-12-29 13:00:00,32.63,32.66,32.52,32.53,358160.0,31.9526,31.9819,31.8448,31.8546,358160.0
2022-12-29 13:30:00,32.52,32.58,32.47,32.57,246781.0,31.8448,31.9036,31.7959,31.8938,246781.0
2022-12-29 14:00:00,32.57,32.66,32.55,32.65,247483.0,31.8938,31.9819,31.8742,31.9721,247483.0
2022-12-29 14:30:00,32.65,32.73,32.63,32.64,275518.0,31.9721,32.0505,31.9526,31.9624,275518.0
2022-12-29 15:00:00,32.65,32.7,32.48,32.58,322591.0,31.9721,32.0211,31.8057,31.9036,322591.0
2022-12-29 15:30:00,32.57,32.74,32.57,32.72,1031094.0,31.8938,32.0603,31.8938,32.0407,1031094.0
2022-12-30 09:30:00,32.44,32.66,32.35,32.61,659859.0,31.7665,31.9819,31.6784,31.933,659859.0
2022-12-30 10:00:00,32.6,33.0,32.56,32.86,611164.0,31.9232,32.3149,31.884,32.1778,611164.0
2022-12-30 10:30:00,32.85,33.05,32.83,32.86,431516.0,32.168,32.3638,32.1484,32.1778,431516.0
2022-12-30 11:00:00,32.85,32.94,32.79,32.82,274191.0,32.168,32.2561,32.1092,32.1386,274191.0
2022-12-30 11:30:00,32.81,32.93,32.78,32.91,199499.0,32.1288,32.2463,32.0994,32.2268,199499.0
2022-12-30 12:00:00,32.91,32.99,32.88,32.96,390173.0,32.2268,32.3051,32.1974,32.2757,390173.0
2022-12-30 12:30:00,32.95,32.97,32.85,32.9,247454.0,32.2659,32.2855,32.168,32.217,247454.0
2022-12-30 13:00:00,32.89,32.93,32.7,32.77,264360.0,32.2072,32.2463,32.0211,32.0897,264360.0
2022-12-30 13:30:00,32.77,32.84,32.75,32.82,346868.0,32.0897,32.1582,32.0701,32.1386,346868.0
2022-12-30 14:00:00,32.82,32.86,32.72,32.8,237148.0,32.1386,32.1778,32.0407,32.119,237148.0
2022-12-30 14:30:00,32.8,32.84,32.7,32.74,257551.0,32.119,32.1582,32.0211,32.0603,257551.0
2022-12-30 15:00:00,32.73,32.93,32.72,32.9,387387.0,32.0505,32.2463,32.0407,32.217,387387.0
2022-12-30 15:30:00,32.9,32.94,32.84,32.86,1163181.0,32.217,32.2561,32.1582,32.1778,1163181.0
2023-01-03 09:30:00,33.25,33.55,32.96,33.0,1161433.0,32.5597,32.8535,32.2757,32.3149,1161433.0
2023-01-03 10:00:00,33.0,33.06,32.81,32.91,598345.0,32.3149,32.3736,32.1288,32.2268,598345.0
2023-01-03 10:30:00,32.91,33.08,32.89,33.02,514015.0,32.2268,32.3932,32.2072,32.3345,514015.0
2023-01-03 11:00:00,33.02,33.12,32.78,32.87,439459.0,32.3345,32.4324,32.0994,32.1876,439459.0
2023-01-03 11:30:00,32.87,32.88,32.63,32.66,391807.0,32.1876,32.1974,31.9526,31.9819,391807.0
2023-01-03 12:00:00,32.66,32.7,32.5,32.57,312442.0,31.9819,32.0211,31.8253,31.8938,312442.0
2023-01-03 12:30:00,32.57,32.64,32.33,32.43,304964.0,31.8938,31.9624,31.6588,31.7567,304964.0
2023-01-03 13:00:00,32.42,32.51,32.38,32.49,216226.0,31.7469,31.8351,31.7078,31.8155,216226.0
2023-01-03 13:30:00,32.49,32.61,32.46,32.56,279716.0,31.8155,31.933,31.7861,31.884,279716.0
2023-01-03 14:00:00,32.55,32.56,32.38,32.42,300807.0,31.8742,31.884,31.7078,31.7469,300807.0
2023-01-03 14:30:00,32.43,32.72,32.36,32.59,432002.0,31.7567,32.0407,31.6882,31.9134,432002.0
2023-01-03 15:00:00,32.59,32.66,32.54,32.59,486306.0,31.9134,31.9819,31.8644,31.9134,486306.0
2023-01-03 15:30:00,32.59,32.64,32.51,32.61,826867.0,31.9134,31.9624,31.8351,31.933,826867.0
2023-01-04 09:30:00,32.95,33.97,32.93,33.84,1393466.0,32.2659,33.2647,32.2463,33.1374,1393466.0
2023-01-04 10:00:00,33.84,34.11,33.69,33.99,1001162.0,33.1374,33.4018,32.9906,33.2843,1001162.0
2023-01-04 10:30:00,33.98,34.01,33.83,33.98,498319.0,33.2745,33.3039,33.1277,33.2745,498319.0
2023-01-04 11:00:00,34.0,34.14,33.95,34.0,444166.0,33.2941,33.4312,33.2452,33.2941,444166.0
2023-01-04 11:30:00,34.0,34.34,34.0,34.34,694003.0,33.2941,33.6271,33.2941,33.6271,694003.0
2023-01-04 12:00:00,34.34,34.35,34.22,34.27,549134.0,33.6271,33.6369,33.5096,33.5585,549134.0
2023-01-04 12:30:00,34.27,34.45,34.26,34.28,616763.0,33.5585,33.7348,33.5487,33.5683,616763.0
2023-01-04 13:00:00,34.27,34.34,34.12,34.25,612181.0,33.5585,33.6271,33.4116,33.5389,612181.0
2023-01-04 13:30:00,34.25,34.42,34.24,34.32,267373.0,33.5389,33.7054,33.5291,33.6075,267373.0
2023-01-04 14:00:00,34.31,34.45,34.12,34.18,579667.0,33.5977,33.7348,33.4116,33.4704,579667.0
2023-01-04 14:30:00,34.18,34.44,34.14,34.43,428255.0,33.4704,33.725,33.4312,33.7152,428255.0
2023-01-04 15:00:00,34.43,34.47,34.29,34.34,488494.0,33.7152,33.7544,33.5781,33.6271,488494.0
2023-01-04 15:30:00,34.34,34.4,34.17,34.39,1662824.0,33.6271,33.6858,33.4606,33.676,1662824.0
2023-01-05 09:30:00,34.69,35.21,34.52,35.18,1341923.0,33.9698,34.479,33.8033,34.4496,1341923.0
2023-01-05 10:00:00,35.18,35.57,35.12,35.25,1198728.0,34.4496,34.8315,34.3909,34.5182,1198728.0
2023-01-05 10:30:00,35.25,35.35,35.12,35.21,557638.0,34.5182,34.6161,34.3909,34.479,557638.0
2023-01-05 11:00:00,35.22,35.25,35.04,35.17,450841.0,34.4888,34.5182,34.3125,34.4398,450841.0
2023-01-05 11:30:00,35.16,35.22,35.05,35.11,517368.0,34.43,34.4888,34.3223,34.3811,517368.0
2023-01-05 12:00:00,35.11,35.15,34.95,34.96,591439.0,34.3811,34.4202,34.2244,34.2342,591439.0
2023-01-05 12:30:00,34.95,35.03,34.88,34.89,342518.0,34.2244,34.3027,34.1559,34.1656,342518.0
2023-01-05 13:00:00,34.89,35.23,34.88,35.19,435282.0,34.1656,34.4986,34.1559,34.4594,435282.0
2023-01-05 13:30:00,35.19,35.23,35.09,35.17,319591.0,34.4594,34.4986,34.3615,34.4398,319591.0
2023-01-05 14:00:00,35.18,35.27,35.16,35.18,463595.0,34.4496,34.5378,34.43,34.4496,463595.0
2023-01-05 14:30:00,35.18,35.26,35.15,35.2,382548.0,34.4496,34.528,34.4202,34.4692,382548.0
2023-01-05 15:00:00,35.21,35.29,35.18,35.23,719470.0,34.479,34.5573,34.4496,34.4986,719470.0
2023-01-05 15:30:00,35.22,35.25,35.12,35.23,1162933.0,34.4888,34.5182,34.3909,34.4986,1162933.0
2023-01-06 09:30:00,35.19,35.76,35.1,35.75,1309515.0,34.4594,35.0176,34.3713,35.0078,1309515.0
2023-01-06 10:00:00,35.76,36.01,35.69,35.73,1339940.0,35.0176,35.2624,34.949,34.9882,1339940.0
2023-01-06 10:30:00,35.73,35.83,35.64,35.69,838935.0,34.9882,35.0861,34.9001,34.949,838935.0
2023-01-06 11:00:00,35.68,36.0,35.68,35.96,503363.0,34.9392,35.2526,34.9392,35.2134,503363.0
2023-01-06 11:30:00,35.96,36.07,35.87,35.89,690726.0,35.2134,35.3211,35.1253,35.1449,690726.0
2023-01-06 12:00:00,35.89,35.98,35.82,35.87,353232.0,35.1449,35.233,35.0763,35.1253,353232.0
2023-01-06 12:30:00,35.86,35.91,35.79,35.82,275367.0,35.1155,35.1645,35.047,35.0763,275367.0
2023-01-06 13:00:00,35.82,35.93,35.81,35.9,258952.0,35.0763,35.1841,35.0665,35.1547,258952.0
2023-01-06 13:30:00,35.91,35.92,35.84,35.87,273783.0,35.1645,35.1743,35.0959,35.1253,273783.0
2023-01-06 14:00:00,35.87,36.01,35.87,35.98,488032.0,35.1253,35.2624,35.1253,35.233,488032.0
2023-01-06 14:30:00,35.98,36.04,35.93,36.01,514311.0,35.233,35.2918,35.1841,35.2624,514311.0
2023-01-06 15:00:00,36.01,36.07,35.91,35.98,708704.0,35.2624,35.3211,35.1645,35.233,708704.0
2023-01-06 15:30:00,35.99,36.03,35.86,36.03,1497558.0,35.2428,35.282,35.1155,35.282,1497558.0
2023-01-09 09:30:00,36.54,37.27,36.35,37.17,1724923.0,35.7814,36.4962,35.5953,36.3983,1724923.0
2023-01-09 10:00:00,37.17,37.43,37.05,37.06,1213526.0,36.3983,36.6529,36.2808,36.2906,1213526.0
2023-01-09 10:30:00,37.05,37.32,36.97,37.16,819109.0,36.2808,36.5452,36.2025,36.3885,819109.0
2023-01-09 11:00:00,37.16,37.34,37.1,37.15,691045.0,36.3885,36.5648,36.3298,36.3787,691045.0
2023-01-09 11:30:00,37.15,37.33,37.06,37.3,455604.0,36.3787,36.555,36.2906,36.5256,455604.0
2023-01-09 12:00:00,37.29,37.36,37.15,37.19,367433.0,36.5158,36.5844,36.3787,36.4179,367433.0
2023-01-09 12:30:00,37.19,37.26,37.07,37.09,379508.0,36.4179,36.4864,36.3004,36.32,379508.0
2023-01-09 13:00:00,37.08,37.15,36.98,37.14,414488.0,36.3102,36.3787,36.2123,36.3689,414488.0
2023-01-09 13:30:00,37.14,37.18,37.0,37.12,343901.0,36.3689,36.4081,36.2318,36.3493,343901.0
2023-01-09 14:00:00,37.13,37.2,36.99,37.0,357339.0,36.3591,36.4277,36.222,36.2318,357339.0
2023-01-09 14:30:00,37.0,37.08,36.91,36.91,328465.0,36.2318,36.3102,36.1437,36.1437,328465.0
2023-01-09 15:00:00,36.91,36.98,36.84,36.88,326468.0,36.1437,36.2123,36.0752,36.1143,326468.0
2023-01-09 15:30:00,36.89,36.94,36.74,36.77,987039.0,36.1241,36.1731,35.9772,36.0066,987039.0
2023-01-10 09:30:00,36.67,37.08,36.66,37.0,791305.0,35.9087,36.3102,35.8989,36.2318,791305.0
2023-01-10 10:00:00,37.01,37.24,36.91,37.19,513390.0,36.2416,36.4669,36.1437,36.4179,513390.0
2023-01-10 10:30:00,37.19,37.28,36.98,37.28,612425.0,36.4179,36.506,36.2123,36.506,612425.0
2023-01-10 11:00:00,37.28,37.5,37.25,37.37,583308.0,36.506,36.7215,36.4766,36.5942,583308.0
2023-01-10 11:30:00,37.38,37.62,37.37,37.52,778521.0,36.6039,36.839,36.5942,36.741,778521.0
2023-01-10 12:00:00,37.51,37.59,37.42,37.54,545383.0,36.7312,36.8096,36.6431,36.7606,545383.0
2023-01-10 12:30:00,37.54,37.64,37.5,37.51,361029.0,36.7606,36.8586,36.7215,36.7312,361029.0
2023-01-10 13:00:00,37.5,37.68,37.47,37.59,382357.0,36.7215,36.8977,36.6921,36.8096,382357.0
2023-01-10 13:30:00,37.59,37.63,37.5,37.61,320464.0,36.8096,36.8488,36.7215,36.8292,320464.0
2023-01-10 14:00:00,37.62,37.83,37.62,37.81,602567.0,36.839,37.0446,36.839,37.025,602567.0
2023-01-10 14:30:00,37.82,37.89,37.75,37.76,333814.0,37.0348,37.1034,36.9663,36.9761,333814.0
2023-01-10 15:00:00,37.77,37.99,37.75,37.99,464272.0,36.9859,37.2013,36.9663,37.2013,464272.0
2023-01-10 15:30:00,37.98,38.17,37.92,38.09,1948018.0,37.1915,37.3775,37.1327,37.2992,1948018.0
2023-01-11 09:30:00,37.92,38.57,37.82,38.5,1779812.0,37.1327,37.7692,37.0348,37.7007,1779812.0
2023-01-11 10:00:00,38.51,38.67,38.42,38.65,918524.0,37.7105,37.8672,37.6224,37.8476,918524.0
2023-01-11 10:30:00,38.65,38.66,38.21,38.27,978386.0,37.8476,37.8574,37.4167,37.4755,978386.0
2023-01-11 11:00:00,38.28,38.57,38.26,38.45,475986.0,37.4853,37.7692,37.4657,37.6517,475986.0
2023-01-11 11:30:00,38.45,38.62,38.35,38.62,599582.0,37.6517,37.8182,37.5538,37.8182,599582.0
2023-01-11 12:00:00,38.62,38.7,38.54,38.56,578496.0,37.8182,37.8965,37.7399,37.7594,578496.0
2023-01-11 12:30:00,38.56,38.56,38.28,38.38,520698.0,37.7594,37.7594,37.4853,37.5832,520698.0
2023-01-11 13:00:00,38.37,38.55,38.33,38.41,734733.0,37.5734,37.7497,37.5342,37.6126,734733.0
2023-01-11 13:30:00,38.41,38.52,38.32,38.33,454202.0,37.6126,37.7203,37.5244,37.5342,454202.0
2023-01-11 14:00:00,38.33,38.33,38.21,38.27,536028.0,37.5342,37.5342,37.4167,37.4755,536028.0
2023-01-11 14:30:00,38.27,38.28,38.06,38.08,794596.0,37.4755,37.4853,37.2698,37.2894,794596.0
2023-01-11 15:00:00,38.09,38.1,37.88,37.95,1056309.0,37.2992,37.309,37.0936,37.1621,1056309.0
2023-01-11 15:30:00,37.94,38.21,37.86,38.16,2207061.0,37.1523,37.4167,37.074,37.3678,2207061.0
2023-01-12 09:30:00,38.84,39.23,38.52,38.81,2739764.0,38.0336,38.4155,37.7203,38.0043,2739764.0
2023-01-12 10:00:00,38.81,39.23,38.75,39.16,1642189.0,38.0043,38.4155,37.9455,38.347,1642189.0
2023-01-12 10:30:00,39.16,39.27,38.62,38.79,1519947.0,38.347,38.4547,37.8182,37.9847,1519947.0
2023-01-12 11:00:00,38.79,38.81,38.32,38.55,1376915.0,37.9847,38.0043,37.5244,37.7497,1376915.0
2023-01-12 11:30:00,38.55,38.95,38.52,38.84,915205.0,37.7497,38.1414,37.7203,38.0336,915205.0
2023-01-12 12:00:00,38.83,38.94,38.65,38.83,658188.0,38.0238,38.1316,37.8476,38.0238,658188.0
2023-01-12 12:30:00,38.83,39.29,38.82,39.27,1102797.0,38.0238,38.4743,38.0141,38.4547,1102797.0
2023-01-12 13:00:00,39.27,39.45,39.15,39.22,1316456.0,38.4547,38.631,38.3372,38.4057,1316456.0
2023-01-12 13:30:00,39.23,39.56,39.19,39.39,828343.0,38.4155,38.7387,38.3764,38.5722,828343.0
2023-01-12 14:00:00,39.39,39.47,39.31,39.34,506461.0,38.5722,38.6506,38.4939,38.5233,506461.0
2023-01-12 14:30:00,39.34,39.4,39.11,39.23,949831.0,38.5233,38.582,38.298,38.4155,949831.0
2023-01-12 15:00:00,39.23,39.37,39.19,39.34,727237.0,38.4155,38.5526,38.3764,38.5233,727237.0
2023-01-12 15:30:00,39.33,39.62,39.32,39.59,2174140.0,38.5135,38.7974,38.5037,38.7681,2174140.0
2023-01-13 09:30:00,36.55,37.95,36.52,37.86,6753269.0,35.7912,37.1621,35.7618,37.074,6753269.0
2023-01-13 10:00:00,37.87,38.0,37.47,37.88,3077712.0,37.0838,37.2111,36.6921,37.0936,3077712.0
2023-01-13 10:30:00,37.89,38.23,37.8,38.0,2482109.0,37.1034,37.4363,37.0152,37.2111,2482109.0
2023-01-13 11:00:00,38.0,38.15,37.79,37.97,1446208.0,37.2111,37.358,37.0054,37.1817,1446208.0
2023-01-13 11:30:00,37.97,38.12,37.84,38.02,890513.0,37.1817,37.3286,37.0544,37.2307,890513.0
2023-01-13 12:00:00,38.01,38.04,37.86,37.93,646196.0,37.2209,37.2502,37.074,37.1425,646196.0
2023-01-13 12:30:00,37.93,38.13,37.88,38.13,917007.0,37.1425,37.3384,37.0936,37.3384,917007.0
2023-01-13 13:00:00,38.13,38.18,37.92,37.95,753823.0,37.3384,37.3873,37.1327,37.1621,753823.0
2023-01-13 13:30:00,37.96,38.17,37.95,38.17,536477.0,37.1719,37.3775,37.1621,37.3775,536477.0
2023-01-13 14:00:00,38.17,38.2,37.95,38.01,710625.0,37.3775,37.4069,37.1621,37.2209,710625.0
2023-01-13 14:30:00,38.01,38.18,38.0,38.17,726383.0,37.2209,37.3873,37.2111,37.3775,726383.0
2023-01-13 15:00:00,38.17,38.25,38.1,38.24,1078308.0,37.3775,37.4559,37.309,37.4461,1078308.0
2023-01-13 15:30:00,38.23,38.29,38.05,38.23,3025967.0,37.4363,37.4951,37.26,37.4363,3025967.0
2023-01-17 09:30:00,38.2,38.36,37.95,38.18,1684617.0,37.4069,37.5636,37.1621,37.3873,1684617.0
2023-01-17 10:00:00,38.18,38.33,37.94,38.01,960689.0,37.3873,37.5342,37.1523,37.2209,960689.0
2023-01-17 10:30:00,38.01,38.02,37.55,37.86,1249824.0,37.2209,37.2307,36.7704,37.074,1249824.0
2023-01-17 11:00:00,37.85,37.9,37.63,37.79,861918.0,37.0642,37.1132,36.8488,37.0054,861918.0
2023-01-17 11:30:00,37.79,37.95,37.73,37.84,803014.0,37.0054,37.1621,36.9467,37.0544,803014.0
2023-01-17 12:00:00,37.84,37.86,37.7,37.77,534026.0,37.0544,37.074,36.9173,36.9859,534026.0
2023-01-17 12:30:00,37.76,37.79,37.7,37.77,339383.0,36.9761,37.0054,36.9173,36.9859,339383.0
2023-01-17 13:00:00,37.77,37.9,37.74,37.86,381545.0,36.9859,37.1132,36.9565,37.074,381545.0
2023-01-17 13:30:00,37.87,37.98,37.8,37.98,396828.0,37.0838,37.1915,37.0152,37.1915,396828.0
2023-01-17 14:00:00,37.98,38.09,37.87,37.99,846412.0,37.1915,37.2992,37.0838,37.2013,846412.0
2023-01-17 14:30:00,37.98,38.02,37.88,37.95,483864.0,37.1915,37.2307,37.0936,37.1621,483864.0
2023-01-17 15:00:00,37.95,38.11,37.95,38.11,693970.0,37.1621,37.3188,37.1621,37.3188,693970.0
2023-01-17 15:30:00,38.11,38.27,38.1,38.26,2773554.0,37.3188,37.4755,37.309,37.4657,2773554.0
2023-01-18 09:30:00,39.07,39.19,38.74,39.15,2468561.0,38.2589,38.3764,37.9357,38.3372,2468561.0
2023-01-18 10:00:00,39.15,39.32,38.99,39.25,1852053.0,38.3372,38.5037,38.1805,38.4351,1852053.0
2023-01-18 10:30:00,39.24,39.3,38.81,38.96,1660459.0,38.4253,38.4841,38.0043,38.1511,1660459.0
2023-01-18 11:00:00,38.95,38.96,38.36,38.62,1787731.0,38.1414,38.1511,37.5636,37.8182,1787731.0
2023-01-18 11:30:00,38.62,38.8,38.38,38.65,1179196.0,37.8182,37.9945,37.5832,37.8476,1179196.0
2023-01-18 12:00:00,38.66,38.81,38.52,38.54,692945.0,37.8574,38.0043,37.7203,37.7399,692945.0
2023-01-18 12:30:00,38.53,38.55,38.31,38.43,704957.0,37.7301,37.7497,37.5146,37.6321,704957.0
2023-01-18 13:00:00,38.43,38.67,38.33,38.67,739447.0,37.6321,37.8672,37.5342,37.8672,739447.0
2023-01-18 13:30:00,38.68,38.81,38.63,38.68,630944.0,37.877,38.0043,37.828,37.877,630944.0
2023-01-18 14:00:00,38.68,38.7,38.45,38.55,439196.0,37.877,37.8965,37.6517,37.7497,439196.0
2023-01-18 14:30:00,38.55,38.68,38.37,38.39,519092.0,37.7497,37.877,37.5734,37.593,519092.0
2023-01-18 15:00:00,38.39,38.56,38.31,38.49,854189.0,37.593,37.7594,37.5146,37.6909,854189.0
2023-01-18 15:30:00,38.49,38.55,38.37,38.37,1680183.0,37.6909,37.7497,37.5734,37.5734,1680183.0
2023-01-19 09:30:00,37.85,38.05,37.59,37.95,1723236.0,37.0642,37.26,36.8096,37.1621,1723236.0
2023-01-19 10:00:00,37.96,38.04,37.69,37.73,1057629.0,37.1719,37.2502,36.9075,36.9467,1057629.0
2023-01-19 10:30:00,37.73,37.85,37.66,37.76,637058.0,36.9467,37.0642,36.8781,36.9761,637058.0
2023-01-19 11:00:00,37.76,37.76,37.41,37.44,934817.0,36.9761,36.9761,36.6333,36.6627,934817.0
2023-01-19 11:30:00,37.44,37.49,37.03,37.18,1206395.0,36.6627,36.7117,36.2612,36.4081,1206395.0
2023-01-19 12:00:00,37.18,37.57,37.17,37.56,692653.0,36.4081,36.79,36.3983,36.7802,692653.0
2023-01-19 12:30:00,37.56,37.74,37.48,37.73,1099360.0,36.7802,36.9565,36.7019,36.9467,1099360.0
2023-01-19 13:00:00,37.73,38.0,37.7,37.94,793319.0,36.9467,37.2111,36.9173,37.1523,793319.0
2023-01-19 13:30:00,37.94,38.09,37.94,38.07,820901.0,37.1523,37.2992,37.1523,37.2796,820901.0
2023-01-19 14:00:00,38.07,38.28,37.94,38.27,504847.0,37.2796,37.4853,37.1523,37.4755,504847.0
2023-01-19 14:30:00,38.27,38.35,38.22,38.29,464432.0,37.4755,37.5538,37.4265,37.4951,464432.0
2023-01-19 15:00:00,38.3,38.38,38.26,38.37,581360.0,37.5048,37.5832,37.4657,37.5734,581360.0
2023-01-19 15:30:00,38.37,38.44,38.3,38.36,1528044.0,37.5734,37.6419,37.5048,37.5636,1528044.0
2023-01-20 09:30:00,38.52,38.79,38.34,38.78,1305475.0,37.7203,37.9847,37.544,37.9749,1305475.0
2023-01-20 10:00:00,38.78,38.88,38.57,38.88,795277.0,37.9749,38.0728,37.7692,38.0728,795277.0
2023-01-20 10:30:00,38.87,38.98,38.74,38.96,793278.0,38.063,38.1707,37.9357,38.1511,793278.0
2023-01-20 11:00:00,38.96,39.16,38.94,39.05,784583.0,38.1511,38.347,38.1316,38.2393,784583.0
2023-01-20 11:30:00,39.06,39.2,38.98,39.16,533880.0,38.2491,38.3862,38.1707,38.347,533880.0
2023-01-20 12:00:00,39.17,39.19,38.9,38.99,543192.0,38.3568,38.3764,38.0924,38.1805,543192.0
2023-01-20 12:30:00,38.99,39.09,38.95,38.98,410337.0,38.1805,38.2784,38.1414,38.1707,410337.0
2023-01-20 13:00:00,38.98,39.08,38.92,38.97,370098.0,38.1707,38.2687,38.112,38.1609,370098.0
2023-01-20 13:30:00,38.97,39.15,38.95,39.14,415707.0,38.1609,38.3372,38.1414,38.3274,415707.0
2023-01-20 14:00:00,39.14,39.17,39.06,39.11,571877.0,38.3274,38.3568,38.2491,38.298,571877.0
2023-01-20 14:30:00,39.11,39.14,38.95,38.99,403231.0,38.298,38.3274,38.1414,38.1805,403231.0
2023-01-20 15:00:00,38.99,39.03,38.9,38.97,572018.0,38.1805,38.2197,38.0924,38.1609,572018.0
2023-01-20 15:30:00,38.97,39.05,38.95,39.02,1393970.0,38.1609,38.2393,38.1414,38.2099,1393970.0
2023-01-23 09:30:00,39.2,39.31,38.98,39.05,745363.0,38.3862,38.4939,38.1707,38.2393,745363.0
2023-01-23 10:00:00,39.05,39.11,38.93,38.96,551833.0,38.2393,38.298,38.1218,38.1511,551833.0
2023-01-23 10:30:00,38.96,38.99,38.75,38.95,705657.0,38.1511,38.1805,37.9455,38.1414,705657.0
2023-01-23 11:00:00,38.95,39.06,38.88,39.01,453422.0,38.1414,38.2491,38.0728,38.2001,453422.0
2023-01-23 11:30:00,39.01,39.04,38.89,38.94,320919.0,38.2001,38.2295,38.0826,38.1316,320919.0
2023-01-23 12:00:00,38.95,38.97,38.76,38.87,496508.0,38.1414,38.1609,37.9553,38.063,496508.0
2023-01-23 12:30:00,38.88,38.89,38.73,38.84,310270.0,38.0728,38.0826,37.9259,38.0336,310270.0
2023-01-23 13:00:00,38.84,39.05,38.83,39.02,330434.0,38.0336,38.2393,38.0238,38.2099,330434.0
2023-01-23 13:30:00,39.02,39.08,38.98,39.02,272904.0,38.2099,38.2687,38.1707,38.2099,272904.0
2023-01-23 14:00:00,39.01,39.07,38.94,38.95,281481.0,38.2001,38.2589,38.1316,38.1414,281481.0
2023-01-23 14:30:00,38.96,38.99,38.79,38.96,523242.0,38.1511,38.1805,37.9847,38.1511,523242.0
2023-01-23 15:00:00,38.96,39.15,38.95,39.08,446963.0,38.1511,38.3372,38.1414,38.2687,446963.0
2023-01-23 15:30:00,39.08,39.1,38.96,39.07,1375311.0,38.2687,38.2882,38.1511,38.2589,1375311.0
2023-01-24 09:30:00,39.25,39.25,38.45,38.89,817012.0,38.4351,38.4351,37.6517,38.0826,817012.0
2023-01-24 10:00:00,38.89,39.29,38.85,39.23,469147.0,38.0826,38.4743,38.0434,38.4155,469147.0
2023-01-24 10:30:00,39.23,39.45,39.18,39.45,878929.0,38.4155,38.631,38.3666,38.631,878929.0
2023-01-24 11:00:00,39.45,39.46,39.24,39.3,323278.0,38.631,38.6408,38.4253,38.4841,323278.0
2023-01-24 11:30:00,39.29,39.29,39.04,39.14,458741.0,38.4743,38.4743,38.2295,38.3274,458741.0
2023-01-24 12:00:00,39.15,39.29,39.1,39.26,265616.0,38.3372,38.4743,38.2882,38.4449,265616.0
2023-01-24 12:30:00,39.26,39.3,39.17,39.21,252561.0,38.4449,38.4841,38.3568,38.396,252561.0
2023-01-24 13:00:00,39.21,39.25,39.13,39.15,202158.0,38.396,38.4351,38.3176,38.3372,202158.0
2023-01-24 13:30:00,39.15,39.19,39.05,39.15,223049.0,38.3372,38.3764,38.2393,38.3372,223049.0
2023-01-24 14:00:00,39.15,39.19,39.08,39.1,258811.0,38.3372,38.3764,38.2687,38.2882,258811.0
2023-01-24 14:30:00,39.1,39.11,38.99,39.0,241991.0,38.2882,38.298,38.1805,38.1903,241991.0
2023-01-24 15:00:00,39.0,39.02,38.93,38.95,269196.0,38.1903,38.2099,38.1218,38.1414,269196.0
2023-01-24 15:30:00,38.95,38.95,38.71,38.79,943608.0,38.1414,38.1414,37.9063,37.9847,943608.0
2023-01-25 09:30:00,38.73,39.06,38.62,38.89,1676804.0,37.9259,38.2491,37.8182,38.0826,1676804.0
2023-01-25 10:00:00,38.88,39.01,38.71,38.77,544389.0,38.0728,38.2001,37.9063,37.9651,544389.0
2023-01-25 10:30:00,38.77,38.9,38.67,38.78,448372.0,37.9651,38.0924,37.8672,37.9749,448372.0
2023-01-25 11:00:00,38.76,38.95,38.75,38.82,376178.0,37.9553,38.1414,37.9455,38.0141,376178.0
2023-01-25 11:30:00,38.83,38.95,38.79,38.84,375321.0,38.0238,38.1414,37.9847,38.0336,375321.0
2023-01-25 12:00:00,38.84,38.98,38.84,38.96,676328.0,38.0336,38.1707,38.0336,38.1511,676328.0
2023-01-25 12:30:00,38.96,39.05,38.95,39.0,335558.0,38.1511,38.2393,38.1414,38.1903,335558.0
2023-01-25 13:00:00,39.01,39.2,38.99,39.19,301630.0,38.2001,38.3862,38.1805,38.3764,301630.0
2023-01-25 13:30:00,39.19,39.33,39.14,39.3,475095.0,38.3764,38.5135,38.3274,38.4841,475095.0
2023-01-25 14:00:00,39.3,39.5,39.21,39.26,673532.0,38.4841,38.6799,38.396,38.4449,673532.0
2023-01-25 14:30:00,39.27,39.33,39.2,39.29,299169.0,38.4547,38.5135,38.3862,38.4743,299169.0
2023-01-25 15:00:00,39.29,39.43,39.24,39.27,454018.0,38.4743,38.6114,38.4253,38.4547,454018.0
2023-01-25 15:30:00,39.27,39.39,39.2,39.39,912776.0,38.4547,38.5722,38.3862,38.5722,912776.0
2023-01-26 09:30:00,39.42,39.51,38.62,38.74,1168737.0,38.6016,38.6897,37.8182,37.9357,1168737.0
2023-01-26 10:00:00,38.75,39.17,38.69,39.16,606398.0,37.9455,38.3568,37.8868,38.347,606398.0
2023-01-26 10:30:00,39.16,39.17,38.82,38.85,430975.0,38.347,38.3568,38.0141,38.0434,430975.0
2023-01-26 11:00:00,38.86,39.06,38.73,39.05,480265.0,38.0532,38.2491,37.9259,38.2393,480265.0
2023-01-26 11:30:00,39.05,39.17,39.01,39.04,457909.0,38.2393,38.3568,38.2001,38.2295,457909.0
2023-01-26 12:00:00,39.05,39.12,39.0,39.02,193198.0,38.2393,38.3078,38.1903,38.2099,193198.0
2023-01-26 12:30:00,39.02,39.11,38.97,39.0,191698.0,38.2099,38.298,38.1609,38.1903,191698.0
2023-01-26 13:00:00,39.01,39.03,38.9,38.95,173004.0,38.2001,38.2197,38.0924,38.1414,173004.0
2023-01-26 13:30:00,38.95,39.14,38.94,39.04,300909.0,38.1414,38.3274,38.1316,38.2295,300909.0
2023-01-26 14:00:00,39.05,39.06,38.96,39.0,238158.0,38.2393,38.2491,38.1511,38.1903,238158.0
2023-01-26 14:30:00,39.0,39.04,38.97,39.03,208954.0,38.1903,38.2295,38.1609,38.2197,208954.0
2023-01-26 15:00:00,39.03,39.08,38.98,39.05,359130.0,38.2197,38.2687,38.1707,38.2393,359130.0
2023-01-26 15:30:00,39.05,39.23,39.01,39.21,1184634.0,38.2393,38.4155,38.2001,38.396,1184634.0
2023-01-27 09:30:00,39.0,39.22,38.98,38.99,816895.0,38.1903,38.4057,38.1707,38.1805,816895.0
2023-01-27 10:00:00,39.0,39.19,38.85,39.09,614557.0,38.1903,38.3764,38.0434,38.2784,614557.0
2023-01-27 10:30:00,39.09,39.15,38.76,38.85,596599.0,38.2784,38.3372,37.9553,38.0434,596599.0
2023-01-27 11:00:00,38.85,39.05,38.84,38.98,351691.0,38.0434,38.2393,38.0336,38.1707,351691.0
2023-01-27 11:30:00,38.98,39.09,38.91,38.91,354657.0,38.1707,38.2784,38.1022,38.1022,354657.0
2023-01-27 12:00:00,38.91,38.94,38.81,38.85,241305.0,38.1022,38.1316,38.0043,38.0434,241305.0
2023-01-27 12:30:00,38.84,38.94,38.82,38.89,284844.0,38.0336,38.1316,38.0141,38.0826,284844.0
2023-01-27 13:00:00,38.9,38.97,38.84,38.89,210297.0,38.0924,38.1609,38.0336,38.0826,210297.0
2023-01-27 13:30:00,38.9,38.93,38.84,38.91,273079.0,38.0924,38.1218,38.0336,38.1022,273079.0
2023-01-27 14:00:00,38.9,39.08,38.89,39.05,340154.0,38.0924,38.2687,38.0826,38.2393,340154.0
2023-01-27 14:30:00,39.05,39.18,39.04,39.12,376407.0,38.2393,38.3666,38.2295,38.3078,376407.0
2023-01-27 15:00:00,39.12,39.13,38.97,38.98,417881.0,38.3078,38.3176,38.1609,38.1707,417881.0
2023-01-27 15:30:00,38.98,39.0,38.7,38.72,932960.0,38.1707,38.1903,37.8965,37.9161,932960.0
2023-01-30 09:30:00,38.45,39.08,38.26,39.01,1004701.0,37.6517,38.2687,37.4657,38.2001,1004701.0
2023-01-30 10:00:00,39.0,39.39,38.97,39.02,934743.0,38.1903,38.5722,38.1609,38.2099,934743.0
2023-01-30 10:30:00,39.02,39.04,38.71,38.83,506383.0,38.2099,38.2295,37.9063,38.0238,506383.0
2023-01-30 11:00:00,38.83,38.99,38.79,38.93,417592.0,38.0238,38.1805,37.9847,38.1218,417592.0
2023-01-30 11:30:00,38.94,38.97,38.8,38.91,275416.0,38.1316,38.1609,37.9945,38.1022,275416.0
2023-01-30 12:00:00,38.91,38.95,38.82,38.89,206578.0,38.1022,38.1414,38.0141,38.0826,206578.0
2023-01-30 12:30:00,38.88,38.91,38.77,38.8,194069.0,38.0728,38.1022,37.9651,37.9945,194069.0
2023-01-30 13:00:00,38.79,38.88,38.73,38.79,216668.0,37.9847,38.0728,37.9259,37.9847,216668.0
2023-01-30 13:30:00,38.79,38.8,38.64,38.67,253449.0,37.9847,37.9945,37.8378,37.8672,253449.0
2023-01-30 14:00:00,38.67,38.72,38.6,38.61,295964.0,37.8672,37.9161,37.7986,37.8084,295964.0
2023-01-30 14:30:00,38.61,38.66,38.51,38.6,274290.0,37.8084,37.8574,37.7105,37.7986,274290.0
2023-01-30 15:00:00,38.6,38.68,38.58,38.6,327161.0,37.7986,37.877,37.779,37.7986,327161.0
2023-01-30 15:30:00,38.6,38.64,38.37,38.41,1120718.0,37.7986,37.8378,37.5734,37.6126,1120718.0
2023-01-31 09:30:00,38.81,38.84,38.43,38.45,589975.0,38.0043,38.0336,37.6321,37.6517,589975.0
2023-01-31 10:00:00,38.44,38.66,38.36,38.63,296512.0,37.6419,37.8574,37.5636,37.828,296512.0
2023-01-31 10:30:00,38.64,38.87,38.6,38.87,428576.0,37.8378,38.063,37.7986,38.063,428576.0
2023-01-31 11:00:00,38.87,38.97,38.87,38.88,415090.0,38.063,38.1609,38.063,38.0728,415090.0
2023-01-31 11:30:00,38.88,38.93,38.8,38.84,200883.0,38.0728,38.1218,37.9945,38.0336,200883.0
2023-01-31 12:00:00,38.84,38.85,38.73,38.76,266476.0,38.0336,38.0434,37.9259,37.9553,266476.0
2023-01-31 12:30:00,38.76,38.8,38.68,38.71,171214.0,37.9553,37.9945,37.877,37.9063,171214.0
2023-01-31 13:00:00,38.71,38.73,38.64,38.67,176876.0,37.9063,37.9259,37.8378,37.8672,176876.0
2023-01-31 13:30:00,38.68,38.77,38.62,38.77,163334.0,37.877,37.9651,37.8182,37.9651,163334.0
2023-01-31 14:00:00,38.77,38.79,38.65,38.68,302752.0,37.9651,37.9847,37.8476,37.877,302752.0
2023-01-31 14:30:00,38.69,38.7,38.55,38.57,209884.0,37.8868,37.8965,37.7497,37.7692,209884.0
2023-01-31 15:00:00,38.58,38.66,38.53,38.65,286990.0,37.779,37.8574,37.7301,37.8476,286990.0
2023-01-31 15:30:00,38.66,39.11,38.65,39.1,1471676.0,37.8574,38.298,37.8476,38.2882,1471676.0
2023-02-01 09:30:00,38.84,39.1,38.59,39.05,665472.0,38.0336,38.2882,37.7888,38.2393,665472.0
2023-02-01 10:00:00,39.06,39.1,38.93,39.09,354202.0,38.2491,38.2882,38.1218,38.2784,354202.0
2023-02-01 10:30:00,39.09,39.1,38.82,38.93,268794.0,38.2784,38.2882,38.0141,38.1218,268794.0
2023-02-01 11:00:00,38.92,39.04,38.86,39.03,258500.0,38.112,38.2295,38.0532,38.2197,258500.0
2023-02-01 11:30:00,39.05,39.06,38.9,38.96,228814.0,38.2393,38.2491,38.0924,38.1511,228814.0
2023-02-01 12:00:00,38.96,39.06,38.87,39.02,223831.0,38.1511,38.2491,38.063,38.2099,223831.0
2023-02-01 12:30:00,39.03,39.15,39.03,39.04,295318.0,38.2197,38.3372,38.2197,38.2295,295318.0
2023-02-01 13:00:00,39.04,39.15,39.0,39.13,208120.0,38.2295,38.3372,38.1903,38.3176,208120.0
2023-02-01 13:30:00,39.13,39.24,39.08,39.14,365210.0,38.3176,38.4253,38.2687,38.3274,365210.0
2023-02-01 14:00:00,39.15,39.29,38.97,39.27,467486.0,38.3372,38.4743,38.1609,38.4547,467486.0
2023-02-01 14:30:00,39.27,39.96,39.04,39.73,1834954.0,38.4547,39.1304,38.2295,38.9052,1834954.0
2023-02-01 15:00:00,39.75,39.89,39.69,39.87,918747.0,38.9247,39.0618,38.866,39.0423,918747.0
2023-02-01 15:30:00,39.87,40.08,39.79,39.91,2164460.0,39.0423,39.2479,38.9639,39.0814,2164460.0
2023-02-02 09:30:00,40.21,40.31,39.99,40.02,1029647.0,39.3752,39.4731,39.1598,39.1891,1029647.0
2023-02-02 10:00:00,40.02,40.21,39.87,40.14,642612.0,39.1891,39.3752,39.0423,39.3066,642612.0
2023-02-02 10:30:00,40.15,40.34,40.09,40.23,988683.0,39.3164,39.5025,39.2577,39.3948,988683.0
2023-02-02 11:00:00,40.23,40.34,40.11,40.19,610299.0,39.3948,39.5025,39.2773,39.3556,610299.0
2023-02-02 11:30:00,40.19,40.33,40.14,40.16,515591.0,39.3556,39.4927,39.3066,39.3262,515591.0
2023-02-02 12:00:00,40.17,40.22,40.09,40.14,379943.0,39.336,39.385,39.2577,39.3066,379943.0
2023-02-02 12:30:00,40.13,40.21,40.02,40.2,413028.0,39.2969,39.3752,39.1891,39.3654,413028.0
2023-02-02 13:00:00,40.2,40.23,40.11,40.16,317382.0,39.3654,39.3948,39.2773,39.3262,317382.0
2023-02-02 13:30:00,40.16,40.21,40.14,40.19,524422.0,39.3262,39.3752,39.3066,39.3556,524422.0
2023-02-02 14:00:00,40.19,40.21,39.79,39.8,617911.0,39.3556,39.3752,38.9639,38.9737,617911.0
2023-02-02 14:30:00,39.8,39.81,39.58,39.59,562629.0,38.9737,38.9835,38.7583,38.7681,562629.0
2023-02-02 15:00:00,39.6,39.72,39.51,39.7,471908.0,38.7779,38.8954,38.6897,38.8758,471908.0
2023-02-02 15:30:00,39.7,39.92,39.69,39.9,1055368.0,38.8758,39.0912,38.866,39.0716,1055368.0
2023-02-03 09:30:00,39.3,39.78,39.29,39.58,974038.0,38.4841,38.9541,38.4743,38.7583,974038.0
2023-02-03 10:00:00,39.56,39.76,39.47,39.69,490290.0,38.7387,38.9345,38.6506,38.866,490290.0
2023-02-03 10:30:00,39.7,39.87,39.69,39.77,385271.0,38.8758,39.0423,38.866,38.9443,385271.0
2023-02-03 11:00:00,39.76,39.77,39.53,39.66,319894.0,38.9345,38.9443,38.7093,38.8366,319894.0
2023-02-03 11:30:00,39.67,39.81,39.52,39.7,646818.0,38.8464,38.9835,38.6995,38.8758,646818.0
2023-02-03 12:00:00,39.69,40.01,39.68,39.91,647586.0,38.866,39.1793,38.8562,39.0814,647586.0
2023-02-03 12:30:00,39.91,40.01,39.75,39.8,406801.0,39.0814,39.1793,38.9247,38.9737,406801.0
2023-02-03 13:00:00,39.8,39.81,39.61,39.62,297879.0,38.9737,38.9835,38.7877,38.7974,297879.0
2023-02-03 13:30:00,39.61,39.79,39.46,39.72,535100.0,38.7877,38.9639,38.6408,38.8954,535100.0
2023-02-03 14:00:00,39.72,39.74,39.57,39.6,330317.0,38.8954,38.915,38.7485,38.7779,330317.0
2023-02-03 14:30:00,39.59,39.64,39.49,39.51,262440.0,38.7681,38.817,38.6701,38.6897,262440.0
2023-02-03 15:00:00,39.5,39.65,39.46,39.64,268825.0,38.6799,38.8268,38.6408,38.817,268825.0
2023-02-03 15:30:00,39.64,39.7,39.52,39.57,839266.0,38.817,38.8758,38.6995,38.7485,839266.0
2023-02-06 09:30:00,39.27,39.45,39.08,39.23,799110.0,38.4547,38.631,38.2687,38.4155,799110.0
2023-02-06 10:00:00,39.24,39.45,39.2,39.34,390569.0,38.4253,38.631,38.3862,38.5233,390569.0
2023-02-06 10:30:00,39.34,39.63,39.25,39.62,520068.0,38.5233,38.8072,38.4351,38.7974,520068.0
2023-02-06 11:00:00,39.62,39.84,39.59,39.79,375251.0,38.7974,39.0129,38.7681,38.9639,375251.0
2023-02-06 11:30:00,39.79,39.81,39.58,39.63,372216.0,38.9639,38.9835,38.7583,38.8072,372216.0
2023-02-06 12:00:00,39.62,39.65,39.52,39.59,170350.0,38.7974,38.8268,38.6995,38.7681,170350.0
2023-02-06 12:30:00,39.59,39.75,39.58,39.64,221233.0,38.7681,38.9247,38.7583,38.817,221233.0
2023-02-06 13:00:00,39.64,39.66,39.5,39.59,273031.0,38.817,38.8366,38.6799,38.7681,273031.0
2023-02-06 13:30:00,39.6,39.65,39.53,39.6,219189.0,38.7779,38.8268,38.7093,38.7779,219189.0
2023-02-06 14:00:00,39.61,39.7,39.6,39.64,204046.0,38.7877,38.8758,38.7779,38.817,204046.0
2023-02-06 14:30:00,39.64,39.66,39.55,39.63,240427.0,38.817,38.8366,38.7289,38.8072,240427.0
2023-02-06 15:00:00,39.64,39.64,39.48,39.5,313693.0,38.817,38.817,38.6603,38.6799,313693.0
2023-02-06 15:30:00,39.5,39.68,39.44,39.64,646549.0,38.6799,38.8562,38.6212,38.817,646549.0
2023-02-07 09:30:00,39.5,39.6,39.32,39.57,657526.0,38.6799,38.7779,38.5037,38.7485,657526.0
2023-02-07 10:00:00,39.57,39.59,39.1,39.14,465606.0,38.7485,38.7681,38.2882,38.3274,465606.0
2023-02-07 10:30:00,39.15,39.2,39.02,39.1,353685.0,38.3372,38.3862,38.2099,38.2882,353685.0
2023-02-07 11:00:00,39.1,39.21,39.08,39.16,243654.0,38.2882,38.396,38.2687,38.347,243654.0
2023-02-07 11:30:00,39.16,39.29,39.14,39.22,252219.0,38.347,38.4743,38.3274,38.4057,252219.0
2023-02-07 12:00:00,39.22,39.24,39.05,39.09,193956.0,38.4057,38.4253,38.2393,38.2784,193956.0
2023-02-07 12:30:00,39.07,39.55,39.03,39.47,509485.0,38.2589,38.7289,38.2197,38.6506,509485.0
2023-02-07 13:00:00,39.47,39.53,38.92,38.93,519377.0,38.6506,38.7093,38.112,38.1218,519377.0
2023-02-07 13:30:00,38.92,38.99,38.67,38.93,683975.0,38.112,38.1805,37.8672,38.1218,683975.0
2023-02-07 14:00:00,38.94,39.42,38.92,39.39,497884.0,38.1316,38.6016,38.112,38.5722,497884.0
2023-02-07 14:30:00,39.39,39.52,39.35,39.48,309455.0,38.5722,38.6995,38.533,38.6603,309455.0
2023-02-07 15:00:00,39.48,39.64,39.45,39.63,524821.0,38.6603,38.817,38.631,38.8072,524821.0
2023-02-07 15:30:00,39.62,39.77,39.57,39.58,1068024.0,38.7974,38.9443,38.7485,38.7583,1068024.0
2023-02-08 09:30:00,40.0,40.31,39.86,40.09,1282000.0,39.1696,39.4731,39.0325,39.2577,1282000.0
2023-02-08 10:00:00,40.1,40.26,39.95,40.05,581502.0,39.2675,39.4242,39.1206,39.2185,581502.0
2023-02-08 10:30:00,40.05,40.05,39.71,39.76,461127.0,39.2185,39.2185,38.8856,38.9345,461127.0
2023-02-08 11:00:00,39.75,39.8,39.51,39.58,405964.0,38.9247,38.9737,38.6897,38.7583,405964.0
2023-02-08 11:30:00,39.57,39.59,39.26,39.36,250706.0,38.7485,38.7681,38.4449,38.5428,250706.0
2023-02-08 12:00:00,39.36,39.36,39.16,39.31,355736.0,38.5428,38.5428,38.347,38.4939,355736.0
2023-02-08 12:30:00,39.32,39.39,39.25,39.38,239498.0,38.5037,38.5722,38.4351,38.5624,239498.0
2023-02-08 13:00:00,39.38,39.56,39.35,39.5,194014.0,38.5624,38.7387,38.533,38.6799,194014.0
2023-02-08 13:30:00,39.49,39.59,39.43,39.55,207236.0,38.6701,38.7681,38.6114,38.7289,207236.0
2023-02-08 14:00:00,39.55,39.75,39.49,39.64,281617.0,38.7289,38.9247,38.6701,38.817,281617.0
2023-02-08 14:30:00,39.63,39.67,39.45,39.58,378397.0,38.8072,38.8464,38.631,38.7583,378397.0
2023-02-08 15:00:00,39.58,39.66,39.44,39.6,285094.0,38.7583,38.8366,38.6212,38.7779,285094.0
2023-02-08 15:30:00,39.59,39.65,39.45,39.45,1249817.0,38.7681,38.8268,38.631,38.631,1249817.0
2023-02-09 09:30:00,39.72,39.97,39.59,39.63,716856.0,38.8954,39.1402,38.7681,38.8072,716856.0
2023-02-09 10:00:00,39.62,39.89,39.6,39.72,311639.0,38.7974,39.0618,38.7779,38.8954,311639.0
2023-02-09 10:30:00,39.72,39.85,39.63,39.84,246630.0,38.8954,39.0227,38.8072,39.0129,246630.0
2023-02-09 11:00:00,39.84,39.84,39.68,39.72,258605.0,39.0129,39.0129,38.8562,38.8954,258605.0
2023-02-09 11:30:00,39.71,39.71,39.46,39.48,304741.0,38.8856,38.8856,38.6408,38.6603,304741.0
2023-02-09 12:00:00,39.48,39.58,39.45,39.55,209165.0,38.6603,38.7583,38.631,38.7289,209165.0
2023-02-09 12:30:00,39.54,39.54,39.26,39.34,228116.0,38.7191,38.7191,38.4449,38.5233,228116.0
2023-02-09 13:00:00,39.33,39.38,39.27,39.34,185039.0,38.5135,38.5624,38.4547,38.5233,185039.0
2023-02-09 13:30:00,39.34,39.48,39.31,39.44,197688.0,38.5233,38.6603,38.4939,38.6212,197688.0
2023-02-09 14:00:00,39.43,39.47,39.23,39.25,186678.0,38.6114,38.6506,38.4155,38.4351,186678.0
2023-02-09 14:30:00,39.24,39.27,39.09,39.11,293628.0,38.4253,38.4547,38.2784,38.298,293628.0
2023-02-09 15:00:00,39.11,39.14,38.97,39.01,282232.0,38.298,38.3274,38.1609,38.2001,282232.0
2023-02-09 15:30:00,39.0,39.07,38.88,39.01,862118.0,38.1903,38.2589,38.0728,38.2001,862118.0
2023-02-10 09:30:00,38.5,38.54,38.03,38.15,1025081.0,37.7007,37.7399,37.2405,37.358,1025081.0
2023-02-10 10:00:00,38.16,38.26,37.82,38.23,644390.0,37.3678,37.4657,37.0348,37.4363,644390.0
2023-02-10 10:30:00,38.23,38.4,38.1,38.16,316386.0,37.4363,37.6028,37.309,37.3678,316386.0
2023-02-10 11:00:00,38.15,38.26,38.09,38.26,245008.0,37.358,37.4657,37.2992,37.4657,245008.0
2023-02-10 11:30:00,38.26,38.38,38.17,38.23,256485.0,37.4657,37.5832,37.3775,37.4363,256485.0
2023-02-10 12:00:00,38.23,38.24,37.98,38.14,298246.0,37.4363,37.4461,37.1915,37.3482,298246.0
2023-02-10 12:30:00,38.15,38.27,38.13,38.27,199194.0,37.358,37.4755,37.3384,37.4755,199194.0
2023-02-10 13:00:00,38.26,38.34,38.21,38.32,188005.0,37.4657,37.544,37.4167,37.5244,188005.0
2023-02-10 13:30:00,38.32,38.34,38.25,38.27,191244.0,37.5244,37.544,37.4559,37.4755,191244.0
2023-02-10 14:00:00,38.26,38.27,38.13,38.15,267051.0,37.4657,37.4755,37.3384,37.358,267051.0
2023-02-10 14:30:00,38.14,38.23,38.09,38.16,253207.0,37.3482,37.4363,37.2992,37.3678,253207.0
2023-02-10 15:00:00,38.16,38.22,38.06,38.11,324808.0,37.3678,37.4265,37.2698,37.3188,324808.0
2023-02-10 15:30:00,38.11,38.17,38.05,38.16,1045856.0,37.3188,37.3775,37.26,37.3678,1045856.0
2023-02-13 09:30:00,38.15,38.38,37.98,38.37,461672.0,37.358,37.5832,37.1915,37.5734,461672.0
2023-02-13 10:00:00,38.38,38.4,38.26,38.38,207687.0,37.5832,37.6028,37.4657,37.5832,207687.0
2023-02-13 10:30:00,38.38,38.45,38.22,38.4,268355.0,37.5832,37.6517,37.4265,37.6028,268355.0
2023-02-13 11:00:00,38.41,38.43,38.24,38.29,224706.0,37.6126,37.6321,37.4461,37.4951,224706.0
2023-02-13 11:30:00,38.3,38.38,38.25,38.38,271492.0,37.5048,37.5832,37.4559,37.5832,271492.0
2023-02-13 12:00:00,38.37,38.53,38.36,38.44,247359.0,37.5734,37.7301,37.5636,37.6419,247359.0
2023-02-13 12:30:00,38.44,38.44,38.32,38.34,171623.0,37.6419,37.6419,37.5244,37.544,171623.0
2023-02-13 13:00:00,38.34,38.5,38.33,38.48,243871.0,37.544,37.7007,37.5342,37.6811,243871.0
2023-02-13 13:30:00,38.48,38.55,38.48,38.51,284205.0,37.6811,37.7497,37.6811,37.7105,284205.0
2023-02-13 14:00:00,38.51,38.6,38.47,38.59,220104.0,37.7105,37.7986,37.6713,37.7888,220104.0
2023-02-13 14:30:00,38.59,38.66,38.54,38.66,377213.0,37.7888,37.8574,37.7399,37.8574,377213.0
2023-02-13 15:00:00,38.66,38.72,38.6,38.61,481373.0,37.8574,37.9161,37.7986,37.8084,481373.0
2023-02-13 15:30:00,38.62,38.74,38.6,38.6,1628725.0,37.8182,37.9357,37.7986,37.7986,1628725.0
2023-02-14 09:30:00,38.53,38.85,38.25,38.83,783860.0,37.7301,38.0434,37.4559,38.0238,783860.0
2023-02-14 10:00:00,38.84,39.19,38.7,38.96,553890.0,38.0336,38.3764,37.8965,38.1511,553890.0
2023-02-14 10:30:00,38.95,39.0,38.49,38.64,411455.0,38.1414,38.1903,37.6909,37.8378,411455.0
2023-02-14 11:00:00,38.64,38.86,38.63,38.65,379634.0,37.8378,38.0532,37.828,37.8476,379634.0
2023-02-14 11:30:00,38.64,38.7,38.49,38.69,205939.0,37.8378,37.8965,37.6909,37.8868,205939.0
2023-02-14 12:00:00,38.69,38.88,38.64,38.83,217094.0,37.8868,38.0728,37.8378,38.0238,217094.0
2023-02-14 12:30:00,38.82,38.91,38.77,38.86,165157.0,38.0141,38.1022,37.9651,38.0532,165157.0
2023-02-14 13:00:00,38.85,39.13,38.84,39.07,356116.0,38.0434,38.3176,38.0336,38.2589,356116.0
2023-02-14 13:30:00,39.07,39.17,39.06,39.12,326239.0,38.2589,38.3568,38.2491,38.3078,326239.0
2023-02-14 14:00:00,39.12,39.17,38.95,39.12,250617.0,38.3078,38.3568,38.1414,38.3078,250617.0
2023-02-14 14:30:00,39.13,39.25,39.12,39.22,247503.0,38.3176,38.4351,38.3078,38.4057,247503.0
2023-02-14 15:00:00,39.22,39.25,39.09,39.1,287845.0,38.4057,38.4351,38.2784,38.2882,287845.0
2023-02-14 15:30:00,39.11,39.18,39.07,39.11,723731.0,38.298,38.3666,38.2589,38.298,723731.0
2023-02-15 09:30:00,38.67,38.96,38.61,38.73,485928.0,37.8672,38.1511,37.8084,37.9259,485928.0
2023-02-15 10:00:00,38.75,38.96,38.72,38.92,219322.0,37.9455,38.1511,37.9161,38.112,219322.0
2023-02-15 10:30:00,38.92,39.05,38.88,38.9,290177.0,38.112,38.2393,38.0728,38.0924,290177.0
2023-02-15 11:00:00,38.89,39.08,38.87,39.08,186508.0,38.0826,38.2687,38.063,38.2687,186508.0
2023-02-15 11:30:00,39.08,39.18,39.0,39.12,194368.0,38.2687,38.3666,38.1903,38.3078,194368.0
2023-02-15 12:00:00,39.12,39.13,38.89,38.89,145624.0,38.3078,38.3176,38.0826,38.0826,145624.0
2023-02-15 12:30:00,38.89,39.03,38.89,39.01,98899.0,38.0826,38.2197,38.0826,38.2001,98899.0
2023-02-15 13:00:00,39.01,39.12,38.98,39.11,105710.0,38.2001,38.3078,38.1707,38.298,105710.0
2023-02-15 13:30:00,39.1,39.2,39.06,39.19,129204.0,38.2882,38.3862,38.2491,38.3764,129204.0
2023-02-15 14:00:00,39.19,39.2,39.11,39.14,106079.0,38.3764,38.3862,38.298,38.3274,106079.0
2023-02-15 14:30:00,39.15,39.26,39.14,39.18,154696.0,38.3372,38.4449,38.3274,38.3666,154696.0
2023-02-15 15:00:00,39.18,39.23,39.13,39.14,194983.0,38.3666,38.4155,38.3176,38.3274,194983.0
2023-02-15 15:30:00,39.15,39.19,38.97,39.02,743294.0,38.3372,38.3764,38.1609,38.2099,743294.0
2023-02-16 09:30:00,38.62,38.78,38.4,38.52,570552.0,37.8182,37.9749,37.6028,37.7203,570552.0
2023-02-16 10:00:00,38.52,38.69,38.45,38.61,266602.0,37.7203,37.8868,37.6517,37.8084,266602.0
2023-02-16 10:30:00,38.59,38.79,38.58,38.65,187753.0,37.7888,37.9847,37.779,37.8476,187753.0
2023-02-16 11:00:00,38.66,38.71,38.55,38.59,250295.0,37.8574,37.9063,37.7497,37.7888,250295.0
2023-02-16 11:30:00,38.59,38.66,38.36,38.36,439907.0,37.7888,37.8574,37.5636,37.5636,439907.0
2023-02-16 12:00:00,38.36,38.49,38.3,38.48,418434.0,37.5636,37.6909,37.5048,37.6811,418434.0
2023-02-16 12:30:00,38.48,38.56,38.38,38.4,290728.0,37.6811,37.7594,37.5832,37.6028,290728.0
2023-02-16 13:00:00,38.4,38.45,38.33,38.34,306076.0,37.6028,37.6517,37.5342,37.544,306076.0
2023-02-16 13:30:00,38.34,38.52,38.31,38.48,349970.0,37.544,37.7203,37.5146,37.6811,349970.0
2023-02-16 14:00:00,38.48,38.56,38.47,38.55,271787.0,37.6811,37.7594,37.6713,37.7497,271787.0
2023-02-16 14:30:00,38.55,38.6,38.52,38.54,175280.0,37.7497,37.7986,37.7203,37.7399,175280.0
2023-02-16 15:00:00,38.53,38.56,38.3,38.35,401875.0,37.7301,37.7594,37.5048,37.5538,401875.0
2023-02-16 15:30:00,38.35,38.4,38.22,38.28,1077789.0,37.5538,37.6028,37.4265,37.4853,1077789.0
2023-02-17 09:30:00,38.17,38.34,37.67,37.74,756150.0,37.3775,37.544,36.8879,36.9565,756150.0
2023-02-17 10:00:00,37.74,38.2,37.72,38.14,431780.0,36.9565,37.4069,36.9369,37.3482,431780.0
2023-02-17 10:30:00,38.14,38.24,37.99,38.08,269203.0,37.3482,37.4461,37.2013,37.2894,269203.0
2023-02-17 11:00:00,38.08,38.14,37.96,38.03,177991.0,37.2894,37.3482,37.1719,37.2405,177991.0
2023-02-17 11:30:00,38.02,38.14,37.99,38.13,175948.0,37.2307,37.3482,37.2013,37.3384,175948.0
2023-02-17 12:00:00,38.13,38.31,38.12,38.25,208996.0,37.3384,37.5146,37.3286,37.4559,208996.0
2023-02-17 12:30:00,38.25,38.27,38.13,38.18,202463.0,37.4559,37.4755,37.3384,37.3873,202463.0
2023-02-17 13:00:00,38.19,38.37,38.17,38.27,280915.0,37.3971,37.5734,37.3775,37.4755,280915.0
2023-02-17 13:30:00,38.27,38.34,38.21,38.26,230276.0,37.4755,37.544,37.4167,37.4657,230276.0
2023-02-17 14:00:00,38.27,38.39,38.25,38.34,196607.0,37.4755,37.593,37.4559,37.544,196607.0
2023-02-17 14:30:00,38.35,38.39,38.3,38.36,193571.0,37.5538,37.593,37.5048,37.5636,193571.0
2023-02-17 15:00:00,38.37,38.43,38.28,38.3,284240.0,37.5734,37.6321,37.4853,37.5048,284240.0
2023-02-17 15:30:00,38.3,38.38,38.27,38.36,762417.0,37.5048,37.5832,37.4755,37.5636,762417.0
2023-02-21 09:30:00,37.9,38.09,37.67,37.7,549386.0,37.1132,37.2992,36.8879,36.9173,549386.0
2023-02-21 10:00:00,37.69,37.72,37.35,37.42,627233.0,36.9075,36.9369,36.5746,36.6431,627233.0
2023-02-21 10:30:00,37.44,37.67,37.43,37.53,472915.0,36.6627,36.8879,36.6529,36.7508,472915.0
2023-02-21 11:00:00,37.53,37.57,37.26,37.3,449166.0,36.7508,36.79,36.4864,36.5256,449166.0
2023-02-21 11:30:00,37.3,37.35,37.18,37.19,233544.0,36.5256,36.5746,36.4081,36.4179,233544.0
2023-02-21 12:00:00,37.18,37.33,37.17,37.31,289814.0,36.4081,36.555,36.3983,36.5354,289814.0
2023-02-21 12:30:00,37.31,37.32,37.17,37.19,245028.0,36.5354,36.5452,36.3983,36.4179,245028.0
2023-02-21 13:00:00,37.18,37.2,36.96,36.98,404436.0,36.4081,36.4277,36.1927,36.2123,404436.0
2023-02-21 13:30:00,36.98,37.01,36.86,36.91,208896.0,36.2123,36.2416,36.0947,36.1437,208896.0
2023-02-21 14:00:00,36.91,36.97,36.82,36.89,355051.0,36.1437,36.2025,36.0556,36.1241,355051.0
2023-02-21 14:30:00,36.88,36.98,36.86,36.95,295484.0,36.1143,36.2123,36.0947,36.1829,295484.0
2023-02-21 15:00:00,36.95,37.01,36.89,36.99,627185.0,36.1829,36.2416,36.1241,36.222,627185.0
2023-02-21 15:30:00,36.99,37.22,36.99,37.1,1055055.0,36.222,36.4473,36.222,36.3298,1055055.0
2023-02-22 09:30:00,37.0,37.46,36.96,37.17,589757.0,36.2318,36.6823,36.1927,36.3983,589757.0
2023-02-22 10:00:00,37.18,37.18,36.84,37.11,437813.0,36.4081,36.4081,36.0752,36.3396,437813.0
2023-02-22 10:30:00,37.1,37.22,36.94,37.06,435786.0,36.3298,36.4473,36.1731,36.2906,435786.0
2023-02-22 11:00:00,37.06,37.15,36.92,36.93,181349.0,36.2906,36.3787,36.1535,36.1633,181349.0
2023-02-22 11:30:00,36.93,37.06,36.92,37.02,256595.0,36.1633,36.2906,36.1535,36.2514,256595.0
2023-02-22 12:00:00,37.01,37.07,36.94,37.01,236160.0,36.2416,36.3004,36.1731,36.2416,236160.0
2023-02-22 12:30:00,37.01,37.28,37.0,37.19,249664.0,36.2416,36.506,36.2318,36.4179,249664.0
2023-02-22 13:00:00,37.18,37.28,37.15,37.28,184330.0,36.4081,36.506,36.3787,36.506,184330.0
2023-02-22 13:30:00,37.27,37.28,37.06,37.07,316184.0,36.4962,36.506,36.2906,36.3004,316184.0
2023-02-22 14:00:00,37.07,37.19,36.95,37.01,300778.0,36.3004,36.4179,36.1829,36.2416,300778.0
2023-02-22 14:30:00,37.0,37.02,36.88,36.89,331848.0,36.2318,36.2514,36.1143,36.1241,331848.0
2023-02-22 15:00:00,36.89,37.0,36.88,36.91,267815.0,36.1241,36.2318,36.1143,36.1437,267815.0
2023-02-22 15:30:00,36.9,37.02,36.84,37.02,830962.0,36.1339,36.2514,36.0752,36.2514,830962.0
2023-02-23 09:30:00,37.63,38.14,37.46,37.88,1480870.0,36.8488,37.3482,36.6823,37.0936,1480870.0
2023-02-23 10:00:00,37.88,37.91,37.31,37.65,775276.0,37.0936,37.1229,36.5354,36.8683,775276.0
2023-02-23 10:30:00,37.64,37.77,37.4,37.41,346008.0,36.8586,36.9859,36.6235,36.6333,346008.0
2023-02-23 11:00:00,37.41,37.52,37.28,37.33,527274.0,36.6333,36.741,36.506,36.555,527274.0
2023-02-23 11:30:00,37.32,37.36,37.16,37.23,190649.0,36.5452,36.5844,36.3885,36.4571,190649.0
2023-02-23 12:00:00,37.22,37.34,37.16,37.3,201970.0,36.4473,36.5648,36.3885,36.5256,201970.0
2023-02-23 12:30:00,37.29,37.41,37.25,37.4,218933.0,36.5158,36.6333,36.4766,36.6235,218933.0
2023-02-23 13:00:00,37.4,37.46,37.36,37.39,270169.0,36.6235,36.6823,36.5844,36.6137,270169.0
2023-02-23 13:30:00,37.4,37.5,37.37,37.47,247532.0,36.6235,36.7215,36.5942,36.6921,247532.0
2023-02-23 14:00:00,37.46,37.69,37.43,37.67,315677.0,36.6823,36.9075,36.6529,36.8879,315677.0
2023-02-23 14:30:00,37.68,37.8,37.64,37.64,256771.0,36.8977,37.0152,36.8586,36.8586,256771.0
2023-02-23 15:00:00,37.65,37.8,37.64,37.78,343459.0,36.8683,37.0152,36.8586,36.9956,343459.0
2023-02-23 15:30:00,37.77,37.8,37.51,37.54,821374.0,36.9859,37.0152,36.7312,36.7606,821374.0
2023-02-24 09:30:00,36.8,37.11,36.72,36.89,890585.0,36.036,36.3396,35.9577,36.1241,890585.0
2023-02-24 10:00:00,36.88,37.0,36.66,36.73,319683.0,36.1143,36.2318,35.8989,35.9674,319683.0
2023-02-24 10:30:00,36.72,36.88,36.68,36.79,281311.0,35.9577,36.1143,35.9185,36.0262,281311.0
2023-02-24 11:00:00,36.79,36.93,36.74,36.88,231763.0,36.0262,36.1633,35.9772,36.1143,231763.0
2023-02-24 11:30:00,36.88,36.96,36.83,36.95,165347.0,36.1143,36.1927,36.0654,36.1829,165347.0
2023-02-24 12:00:00,36.95,36.98,36.86,36.91,155935.0,36.1829,36.2123,36.0947,36.1437,155935.0
2023-02-24 12:30:00,36.91,36.96,36.84,36.86,179191.0,36.1437,36.1927,36.0752,36.0947,179191.0
2023-02-24 13:00:00,36.87,36.99,36.81,36.97,151019.0,36.1045,36.222,36.0458,36.2025,151019.0
2023-02-24 13:30:00,36.97,37.05,36.9,37.02,206923.0,36.2025,36.2808,36.1339,36.2514,206923.0
2023-02-24 14:00:00,37.02,37.17,37.01,37.13,341322.0,36.2514,36.3983,36.2416,36.3591,341322.0
2023-02-24 14:30:00,37.14,37.18,37.07,37.15,279926.0,36.3689,36.4081,36.3004,36.3787,279926.0
2023-02-24 15:00:00,37.15,37.4,37.14,37.34,417493.0,36.3787,36.6235,36.3689,36.5648,417493.0
2023-02-24 15:30:00,37.35,37.37,37.2,37.37,596353.0,36.5746,36.5942,36.4277,36.5942,596353.0
2023-02-27 09:30:00,37.81,37.91,37.56,37.86,620968.0,37.025,37.1229,36.7802,37.074,620968.0
2023-02-27 10:00:00,37.86,37.98,37.66,37.88,547663.0,37.074,37.1915,36.8781,37.0936,547663.0
2023-02-27 10:30:00,37.87,37.92,37.65,37.72,322473.0,37.0838,37.1327,36.8683,36.9369,322473.0
2023-02-27 11:00:00,37.72,37.89,37.65,37.86,258660.0,36.9369,37.1034,36.8683,37.074,258660.0
2023-02-27 11:30:00,37.86,38.07,37.83,38.04,393339.0,37.074,37.2796,37.0446,37.2502,393339.0
2023-02-27 12:00:00,38.04,38.05,37.93,37.97,183755.0,37.2502,37.26,37.1425,37.1817,183755.0
2023-02-27 12:30:00,37.97,38.08,37.97,38.08,160669.0,37.1817,37.2894,37.1817,37.2894,160669.0
2023-02-27 13:00:00,38.08,38.17,38.0,38.09,332886.0,37.2894,37.3775,37.2111,37.2992,332886.0
2023-02-27 13:30:00,38.09,38.16,38.07,38.15,290388.0,37.2992,37.3678,37.2796,37.358,290388.0
2023-02-27 14:00:00,38.16,38.21,38.07,38.08,437886.0,37.3678,37.4167,37.2796,37.2894,437886.0
2023-02-27 14:30:00,38.09,38.16,38.04,38.05,256751.0,37.2992,37.3678,37.2502,37.26,256751.0
2023-02-27 15:00:00,38.05,38.07,37.97,38.05,380263.0,37.26,37.2796,37.1817,37.26,380263.0
2023-02-27 15:30:00,38.04,38.05,37.81,37.85,1096697.0,37.2502,37.26,37.025,37.0642,1096697.0
2023-02-28 09:30:00,37.64,38.03,37.64,37.88,871041.0,36.8586,37.2405,36.8586,37.0936,871041.0
2023-02-28 10:00:00,37.89,38.21,37.89,38.02,403694.0,37.1034,37.4167,37.1034,37.2307,403694.0
2023-02-28 10:30:00,38.03,38.2,38.01,38.19,246021.0,37.2405,37.4069,37.2209,37.3971,246021.0
2023-02-28 11:00:00,38.19,38.38,38.18,38.31,295543.0,37.3971,37.5832,37.3873,37.5146,295543.0
2023-02-28 11:30:00,38.3,38.39,38.23,38.28,294583.0,37.5048,37.593,37.4363,37.4853,294583.0
2023-02-28 12:00:00,38.28,38.5,38.26,38.49,321339.0,37.4853,37.7007,37.4657,37.6909,321339.0
2023-02-28 12:30:00,38.5,38.73,38.39,38.71,516249.0,37.7007,37.9259,37.593,37.9063,516249.0
2023-02-28 13:00:00,38.7,38.73,38.47,38.49,336255.0,37.8965,37.9259,37.6713,37.6909,336255.0
2023-02-28 13:30:00,38.48,38.51,38.42,38.49,185647.0,37.6811,37.7105,37.6224,37.6909,185647.0
2023-02-28 14:00:00,38.49,38.54,38.4,38.41,211607.0,37.6909,37.7399,37.6028,37.6126,211607.0
2023-02-28 14:30:00,38.41,38.47,38.38,38.41,173884.0,37.6126,37.6713,37.5832,37.6126,173884.0
2023-02-28 15:00:00,38.41,38.42,38.3,38.33,226578.0,37.6126,37.6224,37.5048,37.5342,226578.0
2023-02-28 15:30:00,38.33,38.43,38.29,38.34,1130200.0,37.5342,37.6321,37.4951,37.544,1130200.0
2023-03-01 09:30:00,38.34,38.49,38.15,38.31,1021984.0,37.544,37.6909,37.358,37.5146,1021984.0
2023-03-01 10:00:00,38.32,38.37,38.01,38.23,359896.0,37.5244,37.5734,37.2209,37.4363,359896.0
2023-03-01 10:30:00,38.23,38.37,38.1,38.33,312347.0,37.4363,37.5734,37.309,37.5342,312347.0
2023-03-01 11:00:00,38.34,38.34,38.15,38.3,268078.0,37.544,37.544,37.358,37.5048,268078.0
2023-03-01 11:30:00,38.3,38.51,38.3,38.47,345854.0,37.5048,37.7105,37.5048,37.6713,345854.0
2023-03-01 12:00:00,38.47,38.65,38.45,38.65,329639.0,37.6713,37.8476,37.6517,37.8476,329639.0
2023-03-01 12:30:00,38.65,38.67,38.48,38.5,399284.0,37.8476,37.8672,37.6811,37.7007,399284.0
2023-03-01 13:00:00,38.5,38.53,38.41,38.43,101736.0,37.7007,37.7301,37.6126,37.6321,101736.0
2023-03-01 13:30:00,38.42,38.42,38.33,38.36,182399.0,37.6224,37.6224,37.5342,37.5636,182399.0
2023-03-01 14:00:00,38.36,38.36,38.25,38.3,194476.0,37.5636,37.5636,37.4559,37.5048,194476.0
2023-03-01 14:30:00,38.3,38.43,38.28,38.38,255217.0,37.5048,37.6321,37.4853,37.5832,255217.0
2023-03-01 15:00:00,38.39,38.47,38.35,38.36,382522.0,37.593,37.6713,37.5538,37.5636,382522.0
2023-03-01 15:30:00,38.36,38.51,38.34,38.51,678365.0,37.5636,37.7105,37.544,37.7105,678365.0
2023-03-02 09:30:00,38.11,38.37,37.85,38.05,699214.0,37.3188,37.5734,37.0642,37.26,699214.0
2023-03-02 10:00:00,38.06,38.19,37.86,37.97,390028.0,37.2698,37.3971,37.074,37.1817,390028.0
2023-03-02 10:30:00,37.98,38.09,37.88,38.06,336344.0,37.1915,37.2992,37.0936,37.2698,336344.0
2023-03-02 11:00:00,38.07,38.17,38.03,38.09,154239.0,37.2796,37.3775,37.2405,37.2992,154239.0
2023-03-02 11:30:00,38.1,38.13,38.02,38.09,151528.0,37.309,37.3384,37.2307,37.2992,151528.0
2023-03-02 12:00:00,38.1,38.15,38.07,38.13,114663.0,37.309,37.358,37.2796,37.3384,114663.0
2023-03-02 12:30:00,38.12,38.23,38.12,38.23,184861.0,37.3286,37.4363,37.3286,37.4363,184861.0
2023-03-02 13:00:00,38.23,38.23,38.17,38.18,138307.0,37.4363,37.4363,37.3775,37.3873,138307.0
2023-03-02 13:30:00,38.19,38.42,38.18,38.41,230413.0,37.3971,37.6224,37.3873,37.6126,230413.0
2023-03-02 14:00:00,38.41,38.52,38.4,38.48,209528.0,37.6126,37.7203,37.6028,37.6811,209528.0
2023-03-02 14:30:00,38.48,38.5,38.39,38.41,151803.0,37.6811,37.7007,37.593,37.6126,151803.0
2023-03-02 15:00:00,38.42,38.55,38.38,38.46,285405.0,37.6224,37.7497,37.5832,37.6615,285405.0
2023-03-02 15:30:00,38.47,38.53,38.4,38.42,822622.0,37.6713,37.7301,37.6028,37.6224,822622.0
2023-03-03 09:30:00,38.99,39.05,38.58,38.76,715985.0,38.1805,38.2393,37.779,37.9553,715985.0
2023-03-03 10:00:00,38.78,38.91,38.71,38.86,401120.0,37.9749,38.1022,37.9063,38.0532,401120.0
2023-03-03 10:30:00,38.87,39.06,38.84,39.03,347150.0,38.063,38.2491,38.0336,38.2197,347150.0
2023-03-03 11:00:00,39.04,39.2,38.98,39.07,490548.0,38.2295,38.3862,38.1707,38.2589,490548.0
2023-03-03 11:30:00,39.07,39.23,39.06,39.18,372000.0,38.2589,38.4155,38.2491,38.3666,372000.0
2023-03-03 12:00:00,39.19,39.24,39.12,39.17,294591.0,38.3764,38.4253,38.3078,38.3568,294591.0
2023-03-03 12:30:00,39.18,39.22,39.1,39.11,354725.0,38.3666,38.4057,38.2882,38.298,354725.0
2023-03-03 13:00:00,39.12,39.16,39.08,39.09,186222.0,38.3078,38.347,38.2687,38.2784,186222.0
2023-03-03 13:30:00,39.09,39.1,39.02,39.09,248275.0,38.2784,38.2882,38.2099,38.2784,248275.0
2023-03-03 14:00:00,39.09,39.17,39.06,39.17,220968.0,38.2784,38.3568,38.2491,38.3568,220968.0
2023-03-03 14:30:00,39.16,39.17,39.1,39.15,149368.0,38.347,38.3568,38.2882,38.3372,149368.0
2023-03-03 15:00:00,39.15,39.22,39.1,39.12,326526.0,38.3372,38.4057,38.2882,38.3078,326526.0
2023-03-03 15:30:00,39.12,39.12,38.83,38.84,1000244.0,38.3078,38.3078,38.0238,38.0336,1000244.0
2023-03-06 09:30:00,38.99,39.27,38.95,39.05,654072.0,38.1805,38.4547,38.1414,38.2393,654072.0
2023-03-06 10:00:00,39.05,39.24,38.99,39.13,277644.0,38.2393,38.4253,38.1805,38.3176,277644.0
2023-03-06 10:30:00,39.13,39.2,39.08,39.09,178893.0,38.3176,38.3862,38.2687,38.2784,178893.0
2023-03-06 11:00:00,39.09,39.1,38.84,38.85,282834.0,38.2784,38.2882,38.0336,38.0434,282834.0
2023-03-06 11:30:00,38.85,39.0,38.84,38.87,229335.0,38.0434,38.1903,38.0336,38.063,229335.0
2023-03-06 12:00:00,38.87,38.93,38.82,38.84,224667.0,38.063,38.1218,38.0141,38.0336,224667.0
2023-03-06 12:30:00,38.84,38.85,38.59,38.67,348735.0,38.0336,38.0434,37.7888,37.8672,348735.0
2023-03-06 13:00:00,38.67,38.73,38.63,38.7,142624.0,37.8672,37.9259,37.828,37.8965,142624.0
2023-03-06 13:30:00,38.71,38.71,38.58,38.62,111539.0,37.9063,37.9063,37.779,37.8182,111539.0
2023-03-06 14:00:00,38.63,38.78,38.61,38.63,140080.0,37.828,37.9749,37.8084,37.828,140080.0
2023-03-06 14:30:00,38.63,38.68,38.54,38.58,204101.0,37.828,37.877,37.7399,37.779,204101.0
2023-03-06 15:00:00,38.59,38.62,38.44,38.47,351162.0,37.7888,37.8182,37.6419,37.6713,351162.0
2023-03-06 15:30:00,38.47,38.49,38.36,38.46,1016354.0,37.6713,37.6909,37.5636,37.6615,1016354.0
2023-03-07 09:30:00,38.91,39.77,38.7,39.62,2342989.0,38.1022,38.9443,37.8965,38.7974,2342989.0
2023-03-07 10:00:00,39.61,39.61,38.98,39.23,947655.0,38.7877,38.7877,38.1707,38.4155,947655.0
2023-03-07 10:30:00,39.23,39.51,39.2,39.27,465470.0,38.4155,38.6897,38.3862,38.4547,465470.0
2023-03-07 11:00:00,39.27,39.39,39.1,39.16,289273.0,38.4547,38.5722,38.2882,38.347,289273.0
2023-03-07 11:30:00,39.16,39.39,39.07,39.31,467828.0,38.347,38.5722,38.2589,38.4939,467828.0
2023-03-07 12:00:00,39.3,39.55,39.3,39.49,330211.0,38.4841,38.7289,38.4841,38.6701,330211.0
2023-03-07 12:30:00,39.48,39.67,39.48,39.5,426673.0,38.6603,38.8464,38.6603,38.6799,426673.0
2023-03-07 13:00:00,39.48,39.5,39.32,39.36,275909.0,38.6603,38.6799,38.5037,38.5428,275909.0
2023-03-07 13:30:00,39.35,39.42,39.07,39.08,373342.0,38.533,38.6016,38.2589,38.2687,373342.0
2023-03-07 14:00:00,39.07,39.17,38.99,39.05,361007.0,38.2589,38.3568,38.1805,38.2393,361007.0
2023-03-07 14:30:00,39.05,39.1,38.96,39.03,410253.0,38.2393,38.2882,38.1511,38.2197,410253.0
2023-03-07 15:00:00,39.03,39.33,39.03,39.2,641105.0,38.2197,38.5135,38.2197,38.3862,641105.0
2023-03-07 15:30:00,39.2,39.33,39.07,39.07,1314266.0,38.3862,38.5135,38.2589,38.2589,1314266.0
2023-03-08 09:30:00,39.21,39.69,39.17,39.69,747993.0,38.396,38.866,38.3568,38.866,747993.0
2023-03-08 10:00:00,39.69,39.71,39.44,39.61,652786.0,38.866,38.8856,38.6212,38.7877,652786.0
2023-03-08 10:30:00,39.61,39.71,39.46,39.47,487600.0,38.7877,38.8856,38.6408,38.6506,487600.0
2023-03-08 11:00:00,39.47,39.6,39.42,39.43,331569.0,38.6506,38.7779,38.6016,38.6114,331569.0
2023-03-08 11:30:00,39.44,39.6,39.4,39.52,290724.0,38.6212,38.7779,38.582,38.6995,290724.0
2023-03-08 12:00:00,39.52,39.55,39.44,39.51,342642.0,38.6995,38.7289,38.6212,38.6897,342642.0
2023-03-08 12:30:00,39.51,39.63,39.47,39.54,268764.0,38.6897,38.8072,38.6506,38.7191,268764.0
2023-03-08 13:00:00,39.53,39.58,39.47,39.5,270369.0,38.7093,38.7583,38.6506,38.6799,270369.0
2023-03-08 13:30:00,39.49,39.56,39.47,39.51,378036.0,38.6701,38.7387,38.6506,38.6897,378036.0
2023-03-08 14:00:00,39.52,39.59,39.52,39.57,248604.0,38.6995,38.7681,38.6995,38.7485,248604.0
2023-03-08 14:30:00,39.57,39.64,39.51,39.58,280109.0,38.7485,38.817,38.6897,38.7583,280109.0
2023-03-08 15:00:00,39.58,39.6,39.5,39.57,345775.0,38.7583,38.7779,38.6799,38.7485,345775.0
2023-03-08 15:30:00,39.57,39.74,39.56,39.74,1254195.0,38.7485,38.915,38.7387,38.915,1254195.0
2023-03-09 09:30:00,39.77,40.06,39.64,40.04,1215138.0,38.9443,39.2283,38.817,39.2087,1215138.0
2023-03-09 10:00:00,40.04,40.13,39.92,40.05,1046216.0,39.2087,39.2969,39.0912,39.2185,1046216.0
2023-03-09 10:30:00,40.05,40.3,40.05,40.14,641016.0,39.2185,39.4633,39.2185,39.3066,641016.0
2023-03-09 11:00:00,40.14,40.15,39.84,39.86,425104.0,39.3066,39.3164,39.0129,39.0325,425104.0
2023-03-09 11:30:00,39.86,39.91,39.67,39.67,345277.0,39.0325,39.0814,38.8464,38.8464,345277.0
2023-03-09 12:00:00,39.68,39.68,39.5,39.52,316097.0,38.8562,38.8562,38.6799,38.6995,316097.0
2023-03-09 12:30:00,39.51,39.53,39.26,39.26,509664.0,38.6897,38.7093,38.4449,38.4449,509664.0
2023-03-09 13:00:00,39.26,39.35,38.93,38.99,339712.0,38.4449,38.533,38.1218,38.1805,339712.0
2023-03-09 13:30:00,38.98,39.05,38.8,38.83,448182.0,38.1707,38.2393,37.9945,38.0238,448182.0
2023-03-09 14:00:00,38.82,38.89,38.62,38.81,420143.0,38.0141,38.0826,37.8182,38.0043,420143.0
2023-03-09 14:30:00,38.82,38.93,38.7,38.7,208040.0,38.0141,38.1218,37.8965,37.8965,208040.0
2023-03-09 15:00:00,38.7,38.73,38.32,38.52,559566.0,37.8965,37.9259,37.5244,37.7203,559566.0
2023-03-09 15:30:00,38.51,38.73,38.45,38.5,1479590.0,37.7105,37.9259,37.6517,37.7007,1479590.0
2023-03-10 09:30:00,38.92,38.92,36.58,36.99,2156397.0,38.112,38.112,35.8206,36.222,2156397.0
2023-03-10 10:00:00,36.99,37.51,36.91,37.48,914438.0,36.222,36.7312,36.1437,36.7019,914438.0
2023-03-10 10:30:00,37.48,37.89,37.18,37.86,831563.0,36.7019,37.1034,36.4081,37.074,831563.0
2023-03-10 11:00:00,37.86,38.05,37.67,38.01,764724.0,37.074,37.26,36.8879,37.2209,764724.0
2023-03-10 11:30:00,38.02,38.13,37.56,37.57,547686.0,37.2307,37.3384,36.7802,36.79,547686.0
2023-03-10 12:00:00,37.57,37.63,37.33,37.6,449256.0,36.79,36.8488,36.555,36.8194,449256.0
2023-03-10 12:30:00,37.61,37.73,37.37,37.38,268762.0,36.8292,36.9467,36.5942,36.6039,268762.0
2023-03-10 13:00:00,37.38,37.44,37.14,37.2,358726.0,36.6039,36.6627,36.3689,36.4277,358726.0
2023-03-10 13:30:00,37.19,37.23,37.06,37.17,436372.0,36.4179,36.4571,36.2906,36.3983,436372.0
2023-03-10 14:00:00,37.18,37.56,37.17,37.2,544819.0,36.4081,36.7802,36.3983,36.4277,544819.0
2023-03-10 14:30:00,37.22,37.51,37.22,37.37,492539.0,36.4473,36.7312,36.4473,36.5942,492539.0
2023-03-10 15:00:00,37.37,37.4,37.19,37.26,542394.0,36.5942,36.6235,36.4179,36.4864,542394.0
2023-03-10 15:30:00,37.27,37.31,37.06,37.25,1466098.0,36.4962,36.5354,36.2906,36.4766,1466098.0
2023-03-13 09:30:00,36.41,36.42,35.38,36.1,1788504.0,35.6541,35.6639,34.6455,35.3505,1788504.0
2023-03-13 10:00:00,36.09,36.25,35.74,35.9,1064140.0,35.3407,35.4974,34.998,35.1547,1064140.0
2023-03-13 10:30:00,35.91,36.36,35.71,36.19,880484.0,35.1645,35.6051,34.9686,35.4387,880484.0
2023-03-13 11:00:00,36.2,36.56,36.09,36.4,824237.0,35.4484,35.801,35.3407,35.6443,824237.0
2023-03-13 11:30:00,36.41,36.45,36.07,36.27,615282.0,35.6541,35.6933,35.3211,35.517,615282.0
2023-03-13 12:00:00,36.27,36.45,36.02,36.13,482210.0,35.517,35.6933,35.2722,35.3799,482210.0
2023-03-13 12:30:00,36.14,36.31,35.78,35.85,539241.0,35.3897,35.5562,35.0372,35.1057,539241.0
2023-03-13 13:00:00,35.85,35.89,35.63,35.66,605748.0,35.1057,35.1449,34.8903,34.9197,605748.0
2023-03-13 13:30:00,35.66,35.9,35.58,35.88,444458.0,34.9197,35.1547,34.8413,35.1351,444458.0
2023-03-13 14:00:00,35.89,36.12,35.85,36.05,448185.0,35.1449,35.3701,35.1057,35.3016,448185.0
2023-03-13 14:30:00,36.06,36.21,35.92,35.99,767476.0,35.3114,35.4582,35.1743,35.2428,767476.0
2023-03-13 15:00:00,35.98,36.02,35.51,35.58,934273.0,35.233,35.2722,34.7728,34.8413,934273.0
2023-03-13 15:30:00,35.58,35.86,35.53,35.68,1848540.0,34.8413,35.1155,34.7924,34.9392,1848540.0
2023-03-14 09:30:00,36.38,36.49,35.7,36.09,2054967.0,35.6247,35.7324,34.9588,35.3407,2054967.0
2023-03-14 10:00:00,36.1,36.18,35.61,35.96,1239655.0,35.3505,35.4289,34.8707,35.2134,1239655.0
2023-03-14 10:30:00,35.96,36.06,35.76,35.91,1001593.0,35.2134,35.3114,35.0176,35.1645,1001593.0
2023-03-14 11:00:00,35.91,36.23,35.91,36.04,712377.0,35.1645,35.4778,35.1645,35.2918,712377.0
2023-03-14 11:30:00,36.05,36.14,35.91,36.13,507295.0,35.3016,35.3897,35.1645,35.3799,507295.0
2023-03-14 12:00:00,36.12,36.3,36.0,36.29,489308.0,35.3701,35.5464,35.2526,35.5366,489308.0
2023-03-14 12:30:00,36.29,36.46,36.0,36.06,623965.0,35.5366,35.703,35.2526,35.3114,623965.0
2023-03-14 13:00:00,36.07,36.12,35.73,35.89,659967.0,35.3211,35.3701,34.9882,35.1449,659967.0
2023-03-14 13:30:00,35.89,36.0,35.68,35.73,461907.0,35.1449,35.2526,34.9392,34.9882,461907.0
2023-03-14 14:00:00,35.73,35.77,35.33,35.41,642105.0,34.9882,35.0274,34.5965,34.6748,642105.0
2023-03-14 14:30:00,35.41,35.53,35.36,35.41,500728.0,34.6748,34.7924,34.6259,34.6748,500728.0
2023-03-14 15:00:00,35.41,35.43,35.1,35.29,798630.0,34.6748,34.6944,34.3713,34.5573,798630.0
2023-03-14 15:30:00,35.29,35.51,35.23,35.48,2201752.0,34.5573,34.7728,34.4986,34.7434,2201752.0
2023-03-15 09:30:00,34.37,34.5,33.68,33.76,1870567.0,33.6564,33.7837,32.9808,33.0591,1870567.0
2023-03-15 10:00:00,33.77,33.87,33.5,33.72,1270024.0,33.0689,33.1668,32.8045,33.0199,1270024.0
2023-03-15 10:30:00,33.73,33.85,33.29,33.45,943410.0,33.0297,33.1472,32.5989,32.7555,943410.0
2023-03-15 11:00:00,33.46,33.63,33.36,33.41,762325.0,32.7653,32.9318,32.6674,32.7164,762325.0
2023-03-15 11:30:00,33.41,33.48,32.99,32.99,1267411.0,32.7164,32.7849,32.3051,32.3051,1267411.0
2023-03-15 12:00:00,33.0,33.09,32.73,32.88,1148429.0,32.3149,32.403,32.0505,32.1974,1148429.0
2023-03-15 12:30:00,32.88,32.95,32.61,32.69,815755.0,32.1974,32.2659,31.933,32.0113,815755.0
2023-03-15 13:00:00,32.69,32.84,32.58,32.77,781596.0,32.0113,32.1582,31.9036,32.0897,781596.0
2023-03-15 13:30:00,32.77,32.97,32.58,32.97,993178.0,32.0897,32.2855,31.9036,32.2855,993178.0
2023-03-15 14:00:00,32.96,33.38,32.86,33.26,779180.0,32.2757,32.687,32.1778,32.5695,779180.0
2023-03-15 14:30:00,33.27,33.38,33.1,33.22,1248409.0,32.5793,32.687,32.4128,32.5303,1248409.0
2023-03-15 15:00:00,33.22,33.3,33.03,33.26,975146.0,32.5303,32.6087,32.3443,32.5695,975146.0
2023-03-15 15:30:00,33.26,33.37,33.09,33.24,2119320.0,32.5695,32.6772,32.403,32.5499,2119320.0
2023-03-16 09:30:00,33.12,33.28,32.71,33.24,1296033.0,32.4324,32.5891,32.0309,32.5499,1296033.0
2023-03-16 10:00:00,33.23,33.26,32.63,32.86,768665.0,32.5401,32.5695,31.9526,32.1778,768665.0
2023-03-16 10:30:00,32.87,33.41,32.82,33.32,723278.0,32.1876,32.7164,32.1386,32.6282,723278.0
2023-03-16 11:00:00,33.33,33.48,33.22,33.38,591035.0,32.638,32.7849,32.5303,32.687,591035.0
2023-03-16 11:30:00,33.39,33.71,33.3,33.5,910113.0,32.6968,33.0101,32.6087,32.8045,910113.0
2023-03-16 12:00:00,33.49,33.54,33.25,33.53,658397.0,32.7947,32.8437,32.5597,32.8339,658397.0
2023-03-16 12:30:00,33.53,33.67,33.36,33.64,448546.0,32.8339,32.971,32.6674,32.9416,448546.0
2023-03-16 13:00:00,33.64,33.76,33.6,33.74,387705.0,32.9416,33.0591,32.9024,33.0395,387705.0
2023-03-16 13:30:00,33.74,33.82,33.66,33.69,490051.0,33.0395,33.1179,32.9612,32.9906,490051.0
2023-03-16 14:00:00,33.7,33.72,33.45,33.52,492031.0,33.0003,33.0199,32.7555,32.8241,492031.0
2023-03-16 14:30:00,33.52,33.63,33.47,33.61,500901.0,32.8241,32.9318,32.7751,32.9122,500901.0
2023-03-16 15:00:00,33.6,33.83,33.54,33.82,519241.0,32.9024,33.1277,32.8437,33.1179,519241.0
2023-03-16 15:30:00,33.83,33.89,33.63,33.71,1985245.0,33.1277,33.1864,32.9318,33.0101,1985245.0
2023-03-17 09:30:00,33.26,33.28,32.76,33.17,1870030.0,32.5695,32.5891,32.0799,32.4814,1870030.0
2023-03-17 10:00:00,33.19,33.35,32.8,32.86,627539.0,32.5009,32.6576,32.119,32.1778,627539.0
2023-03-17 10:30:00,32.87,32.89,32.65,32.73,717919.0,32.1876,32.2072,31.9721,32.0505,717919.0
2023-03-17 11:00:00,32.74,32.91,32.64,32.74,558932.0,32.0603,32.2268,31.9624,32.0603,558932.0
2023-03-17 11:30:00,32.73,32.81,32.5,32.62,589898.0,32.0505,32.1288,31.8253,31.9428,589898.0
2023-03-17 12:00:00,32.63,32.8,32.6,32.75,401587.0,31.9526,32.119,31.9232,32.0701,401587.0
2023-03-17 12:30:00,32.75,32.81,32.61,32.73,369741.0,32.0701,32.1288,31.933,32.0505,369741.0
2023-03-17 13:00:00,32.73,32.92,32.64,32.9,437815.0,32.0505,32.2365,31.9624,32.217,437815.0
2023-03-17 13:30:00,32.89,32.94,32.76,32.79,439729.0,32.2072,32.2561,32.0799,32.1092,439729.0
2023-03-17 14:00:00,32.79,32.87,32.69,32.77,296191.0,32.1092,32.1876,32.0113,32.0897,296191.0
2023-03-17 14:30:00,32.77,32.93,32.76,32.89,381994.0,32.0897,32.2463,32.0799,32.2072,381994.0
2023-03-17 15:00:00,32.89,32.99,32.76,32.99,457035.0,32.2072,32.3051,32.0799,32.3051,457035.0
2023-03-17 15:30:00,32.98,33.13,32.81,32.95,1817249.0,32.2953,32.4422,32.1288,32.2659,1817249.0
2023-03-20 09:30:00,33.08,33.28,32.92,33.08,1054679.0,32.3932,32.5891,32.2365,32.3932,1054679.0
2023-03-20 10:00:00,33.08,33.31,33.06,33.29,1021715.0,32.3932,32.6184,32.3736,32.5989,1021715.0
2023-03-20 10:30:00,33.28,33.4,33.11,33.36,830800.0,32.5891,32.7066,32.4226,32.6674,830800.0
2023-03-20 11:00:00,33.37,33.52,33.21,33.4,520886.0,32.6772,32.8241,32.5205,32.7066,520886.0
2023-03-20 11:30:00,33.41,33.42,33.22,33.22,307887.0,32.7164,32.7262,32.5303,32.5303,307887.0
2023-03-20 12:00:00,33.21,33.26,32.94,33.14,493731.0,32.5205,32.5695,32.2561,32.452,493731.0
2023-03-20 12:30:00,33.14,33.31,33.11,33.26,265386.0,32.452,32.6184,32.4226,32.5695,265386.0
2023-03-20 13:00:00,33.25,33.33,33.22,33.29,290511.0,32.5597,32.638,32.5303,32.5989,290511.0
2023-03-20 13:30:00,33.3,33.33,33.17,33.19,300044.0,32.6087,32.638,32.4814,32.5009,300044.0
2023-03-20 14:00:00,33.2,33.23,33.11,33.17,234577.0,32.5107,32.5401,32.4226,32.4814,234577.0
2023-03-20 14:30:00,33.18,33.21,33.06,33.15,370613.0,32.4911,32.5205,32.3736,32.4618,370613.0
2023-03-20 15:00:00,33.15,33.17,33.03,33.16,470841.0,32.4618,32.4814,32.3443,32.4716,470841.0
2023-03-20 15:30:00,33.14,33.26,33.12,33.15,1058155.0,32.452,32.5695,32.4324,32.4618,1058155.0
2023-03-21 09:30:00,33.72,34.05,33.64,34.02,1493930.0,33.0199,33.3431,32.9416,33.3137,1493930.0
2023-03-21 10:00:00,34.02,34.12,33.71,33.84,688706.0,33.3137,33.4116,33.0101,33.1374,688706.0
2023-03-21 10:30:00,33.84,33.89,33.73,33.81,502476.0,33.1374,33.1864,33.0297,33.1081,502476.0
2023-03-21 11:00:00,33.82,34.07,33.8,34.06,356563.0,33.1179,33.3627,33.0983,33.3529,356563.0
2023-03-21 11:30:00,34.06,34.14,33.86,33.89,411725.0,33.3529,33.4312,33.157,33.1864,411725.0
2023-03-21 12:00:00,33.89,34.04,33.88,34.0,252540.0,33.1864,33.3333,33.1766,33.2941,252540.0
2023-03-21 12:30:00,33.99,34.12,33.99,34.06,270393.0,33.2843,33.4116,33.2843,33.3529,270393.0
2023-03-21 13:00:00,34.06,34.11,33.97,34.11,265526.0,33.3529,33.4018,33.2647,33.4018,265526.0
2023-03-21 13:30:00,34.11,34.13,33.96,33.96,286203.0,33.4018,33.4214,33.255,33.255,286203.0
2023-03-21 14:00:00,33.97,34.0,33.87,33.88,322414.0,33.2647,33.2941,33.1668,33.1766,322414.0
2023-03-21 14:30:00,33.88,33.93,33.84,33.87,206881.0,33.1766,33.2256,33.1374,33.1668,206881.0
2023-03-21 15:00:00,33.86,33.93,33.79,33.84,327187.0,33.157,33.2256,33.0885,33.1374,327187.0
2023-03-21 15:30:00,33.83,34.02,33.81,33.9,1089177.0,33.1277,33.3137,33.1081,33.1962,1089177.0
2023-03-22 09:30:00,33.89,34.02,33.69,33.83,608180.0,33.1864,33.3137,32.9906,33.1277,608180.0
2023-03-22 10:00:00,33.83,33.85,33.63,33.73,390262.0,33.1277,33.1472,32.9318,33.0297,390262.0
2023-03-22 10:30:00,33.73,33.76,33.59,33.6,267114.0,33.0297,33.0591,32.8926,32.9024,267114.0
2023-03-22 11:00:00,33.61,33.64,33.45,33.46,312184.0,32.9122,32.9416,32.7555,32.7653,312184.0
2023-03-22 11:30:00,33.45,33.52,33.36,33.42,327151.0,32.7555,32.8241,32.6674,32.7262,327151.0
2023-03-22 12:00:00,33.43,33.43,33.28,33.32,405567.0,32.736,32.736,32.5891,32.6282,405567.0
2023-03-22 12:30:00,33.33,33.41,33.27,33.36,272297.0,32.638,32.7164,32.5793,32.6674,272297.0
2023-03-22 13:00:00,33.36,33.42,33.28,33.38,215571.0,32.6674,32.7262,32.5891,32.687,215571.0
2023-03-22 13:30:00,33.38,33.43,33.27,33.32,354948.0,32.687,32.736,32.5793,32.6282,354948.0
2023-03-22 14:00:00,33.32,33.66,33.32,33.53,627762.0,32.6282,32.9612,32.6282,32.8339,627762.0
2023-03-22 14:30:00,33.52,33.82,33.3,33.53,913065.0,32.8241,33.1179,32.6087,32.8339,913065.0
2023-03-22 15:00:00,33.52,33.57,33.15,33.39,949498.0,32.8241,32.873,32.4618,32.6968,949498.0
2023-03-22 15:30:00,33.39,33.41,32.72,32.76,2182687.0,32.6968,32.7164,32.0407,32.0799,2182687.0
2023-03-23 09:30:00,33.0,33.35,32.98,33.06,1011890.0,32.3149,32.6576,32.2953,32.3736,1011890.0
2023-03-23 10:00:00,33.06,33.15,32.9,33.02,666459.0,32.3736,32.4618,32.217,32.3345,666459.0
2023-03-23 10:30:00,33.02,33.21,32.96,33.13,353783.0,32.3345,32.5205,32.2757,32.4422,353783.0
2023-03-23 11:00:00,33.13,33.3,33.1,33.13,381413.0,32.4422,32.6087,32.4128,32.4422,381413.0
2023-03-23 11:30:00,33.14,33.17,32.89,32.91,445963.0,32.452,32.4814,32.2072,32.2268,445963.0
2023-03-23 12:00:00,32.91,32.98,32.72,32.75,498428.0,32.2268,32.2953,32.0407,32.0701,498428.0
2023-03-23 12:30:00,32.75,32.79,32.49,32.55,434880.0,32.0701,32.1092,31.8155,31.8742,434880.0
2023-03-23 13:00:00,32.55,32.64,32.26,32.33,474667.0,31.8742,31.9624,31.5902,31.6588,474667.0
2023-03-23 13:30:00,32.32,32.42,32.26,32.29,397423.0,31.649,31.7469,31.5902,31.6196,397423.0
2023-03-23 14:00:00,32.3,32.36,32.1,32.11,446121.0,31.6294,31.6882,31.4336,31.4434,446121.0
2023-03-23 14:30:00,32.11,32.18,31.91,32.08,850386.0,31.4434,31.5119,31.2475,31.414,850386.0
2023-03-23 15:00:00,32.08,32.3,31.8,31.93,861738.0,31.414,31.6294,31.1398,31.2671,861738.0
2023-03-23 15:30:00,31.93,32.36,31.91,32.13,1485889.0,31.2671,31.6882,31.2475,31.4629,1485889.0
2023-03-24 09:30:00,31.74,31.86,31.36,31.6,1172955.0,31.081,31.1985,30.7089,30.9439,1172955.0
2023-03-24 10:00:00,31.6,31.69,31.31,31.43,805833.0,30.9439,31.0321,30.66,30.7775,805833.0
2023-03-24 10:30:00,31.43,31.5,31.15,31.34,728966.0,30.7775,30.846,30.5033,30.6893,728966.0
2023-03-24 11:00:00,31.34,31.39,31.07,31.09,811299.0,30.6893,30.7383,30.425,30.4445,811299.0
2023-03-24 11:30:00,31.08,31.36,31.04,31.33,1110325.0,30.4347,30.7089,30.3956,30.6796,1110325.0
2023-03-24 12:00:00,31.33,31.37,31.07,31.24,764621.0,30.6796,30.7187,30.425,30.5914,764621.0
2023-03-24 12:30:00,31.24,31.41,31.19,31.34,882022.0,30.5914,30.7579,30.5425,30.6893,882022.0
2023-03-24 13:00:00,31.34,31.39,31.2,31.31,407198.0,30.6893,30.7383,30.5523,30.66,407198.0
2023-03-24 13:30:00,31.31,31.52,31.27,31.34,602998.0,30.66,30.8656,30.6208,30.6893,602998.0
2023-03-24 14:00:00,31.35,31.49,31.34,31.49,415092.0,30.6991,30.8362,30.6893,30.8362,415092.0
2023-03-24 14:30:00,31.48,31.54,31.45,31.46,466451.0,30.8264,30.8852,30.7971,30.8069,466451.0
2023-03-24 15:00:00,31.46,31.67,31.42,31.65,515171.0,30.8069,31.0125,30.7677,30.9929,515171.0
2023-03-24 15:30:00,31.65,31.72,31.53,31.6,1499471.0,30.9929,31.0615,30.8754,30.9439,1499471.0
2023-03-27 09:30:00,32.18,32.3,31.74,31.97,881333.0,31.5119,31.6294,31.081,31.3063,881333.0
2023-03-27 10:00:00,31.98,32.15,31.91,32.0,650502.0,31.3161,31.4825,31.2475,31.3356,650502.0
2023-03-27 10:30:00,32.0,32.07,31.89,31.9,477137.0,31.3356,31.4042,31.2279,31.2377,477137.0
2023-03-27 11:00:00,31.91,31.98,31.83,31.89,341184.0,31.2475,31.3161,31.1692,31.2279,341184.0
2023-03-27 11:30:00,31.89,31.97,31.81,31.85,339475.0,31.2279,31.3063,31.1496,31.1888,339475.0
2023-03-27 12:00:00,31.85,32.08,31.83,32.05,286511.0,31.1888,31.414,31.1692,31.3846,286511.0
2023-03-27 12:30:00,32.05,32.1,32.0,32.02,208215.0,31.3846,31.4336,31.3356,31.3552,208215.0
2023-03-27 13:00:00,32.03,32.14,32.03,32.11,240049.0,31.365,31.4727,31.365,31.4434,240049.0
2023-03-27 13:30:00,32.11,32.18,32.05,32.1,214145.0,31.4434,31.5119,31.3846,31.4336,214145.0
2023-03-27 14:00:00,32.11,32.21,32.07,32.2,223567.0,31.4434,31.5413,31.4042,31.5315,223567.0
2023-03-27 14:30:00,32.21,32.23,32.16,32.2,250027.0,31.5413,31.5609,31.4923,31.5315,250027.0
2023-03-27 15:00:00,32.2,32.26,32.15,32.26,313795.0,31.5315,31.5902,31.4825,31.5902,313795.0
2023-03-27 15:30:00,32.25,32.28,32.08,32.14,822706.0,31.5805,31.6098,31.414,31.4727,822706.0
2023-03-28 09:30:00,32.0,32.34,31.97,32.25,789679.0,31.3356,31.6686,31.3063,31.5805,789679.0
2023-03-28 10:00:00,32.25,32.51,32.2,32.38,532387.0,31.5805,31.8351,31.5315,31.7078,532387.0
2023-03-28 10:30:00,32.38,32.43,32.21,32.35,309755.0,31.7078,31.7567,31.5413,31.6784,309755.0
2023-03-28 11:00:00,32.35,32.42,32.26,32.4,307719.0,31.6784,31.7469,31.5902,31.7273,307719.0
2023-03-28 11:30:00,32.41,32.48,32.32,32.41,299313.0,31.7371,31.8057,31.649,31.7371,299313.0
2023-03-28 12:00:00,32.41,32.5,32.38,32.39,303837.0,31.7371,31.8253,31.7078,31.7175,303837.0
2023-03-28 12:30:00,32.38,32.43,32.34,32.38,285300.0,31.7078,31.7567,31.6686,31.7078,285300.0
2023-03-28 13:00:00,32.38,32.39,32.27,32.29,212191.0,31.7078,31.7175,31.6,31.6196,212191.0
2023-03-28 13:30:00,32.29,32.31,32.13,32.19,243791.0,31.6196,31.6392,31.4629,31.5217,243791.0
2023-03-28 14:00:00,32.18,32.3,32.17,32.2,273369.0,31.5119,31.6294,31.5021,31.5315,273369.0
2023-03-28 14:30:00,32.2,32.39,32.2,32.35,265039.0,31.5315,31.7175,31.5315,31.6784,265039.0
2023-03-28 15:00:00,32.36,32.43,32.34,32.4,450611.0,31.6882,31.7567,31.6686,31.7273,450611.0
2023-03-28 15:30:00,32.39,32.54,32.38,32.48,953033.0,31.7175,31.8644,31.7078,31.8057,953033.0
2023-03-29 09:30:00,32.83,32.97,32.52,32.81,1186174.0,32.1484,32.2855,31.8448,32.1288,1186174.0
2023-03-29 10:00:00,32.82,32.97,32.8,32.9,518689.0,32.1386,32.2855,32.119,32.217,518689.0
2023-03-29 10:30:00,32.9,32.95,32.81,32.93,477036.0,32.217,32.2659,32.1288,32.2463,477036.0
2023-03-29 11:00:00,32.92,33.09,32.91,33.03,503277.0,32.2365,32.403,32.2268,32.3443,503277.0
2023-03-29 11:30:00,33.04,33.38,33.04,33.33,857724.0,32.3541,32.687,32.3541,32.638,857724.0
2023-03-29 12:00:00,33.33,33.36,33.23,33.27,331317.0,32.638,32.6674,32.5401,32.5793,331317.0
2023-03-29 12:30:00,33.26,33.34,33.26,33.32,323044.0,32.5695,32.6478,32.5695,32.6282,323044.0
2023-03-29 13:00:00,33.32,33.41,33.29,33.36,361801.0,32.6282,32.7164,32.5989,32.6674,361801.0
2023-03-29 13:30:00,33.36,33.4,33.29,33.3,338729.0,32.6674,32.7066,32.5989,32.6087,338729.0
2023-03-29 14:00:00,33.3,33.3,33.1,33.11,424582.0,32.6087,32.6087,32.4128,32.4226,424582.0
2023-03-29 14:30:00,33.12,33.26,33.1,33.24,422245.0,32.4324,32.5695,32.4128,32.5499,422245.0
2023-03-29 15:00:00,33.24,33.42,33.21,33.37,594036.0,32.5499,32.7262,32.5205,32.6772,594036.0
2023-03-29 15:30:00,33.36,33.4,33.29,33.31,1156708.0,32.6674,32.7066,32.5989,32.6184,1156708.0
2023-03-30 09:30:00,33.71,34.26,33.71,34.14,1411007.0,33.0101,33.5487,33.0101,33.4312,1411007.0
2023-03-30 10:00:00,34.14,34.18,33.91,34.08,548859.0,33.4312,33.4704,33.206,33.3725,548859.0
2023-03-30 10:30:00,34.08,34.29,34.03,34.22,597381.0,33.3725,33.5781,33.3235,33.5096,597381.0
2023-03-30 11:00:00,34.22,34.23,34.01,34.13,506652.0,33.5096,33.5193,33.3039,33.4214,506652.0
2023-03-30 11:30:00,34.13,34.29,34.07,34.29,646206.0,33.4214,33.5781,33.3627,33.5781,646206.0
2023-03-30 12:00:00,34.28,34.29,34.08,34.16,437794.0,33.5683,33.5781,33.3725,33.4508,437794.0
2023-03-30 12:30:00,34.16,34.17,34.02,34.07,363047.0,33.4508,33.4606,33.3137,33.3627,363047.0
2023-03-30 13:00:00,34.07,34.18,34.06,34.11,406425.0,33.3627,33.4704,33.3529,33.4018,406425.0
2023-03-30 13:30:00,34.11,34.11,33.93,34.08,518062.0,33.4018,33.4018,33.2256,33.3725,518062.0
2023-03-30 14:00:00,34.08,34.16,34.05,34.16,352475.0,33.3725,33.4508,33.3431,33.4508,352475.0
2023-03-30 14:30:00,34.16,34.2,34.11,34.2,355535.0,33.4508,33.49,33.4018,33.49,355535.0
2023-03-30 15:00:00,34.2,34.2,34.06,34.09,522225.0,33.49,33.49,33.3529,33.3823,522225.0
2023-03-30 15:30:00,34.09,34.12,34.02,34.11,1619365.0,33.3823,33.4116,33.3137,33.4018,1619365.0
2023-03-31 09:30:00,34.5,34.73,34.37,34.62,911366.0,33.7837,34.009,33.6564,33.9012,911366.0
2023-03-31 10:00:00,34.63,34.7,34.51,34.62,448667.0,33.911,33.9796,33.7935,33.9012,448667.0
2023-03-31 10:30:00,34.62,34.7,34.54,34.7,535874.0,33.9012,33.9796,33.8229,33.9796,535874.0
2023-03-31 11:00:00,34.7,34.94,34.68,34.91,746961.0,33.9796,34.2146,33.96,34.1852,746961.0
2023-03-31 11:30:00,34.91,34.93,34.8,34.86,324324.0,34.1852,34.2048,34.0775,34.1363,324324.0
2023-03-31 12:00:00,34.87,34.93,34.85,34.87,300721.0,34.1461,34.2048,34.1265,34.1461,300721.0
2023-03-31 12:30:00,34.86,34.94,34.84,34.9,415692.0,34.1363,34.2146,34.1167,34.1754,415692.0
2023-03-31 13:00:00,34.9,34.91,34.75,34.77,328559.0,34.1754,34.1852,34.0285,34.0481,328559.0
2023-03-31 13:30:00,34.76,34.81,34.73,34.81,241202.0,34.0383,34.0873,34.009,34.0873,241202.0
2023-03-31 14:00:00,34.8,34.83,34.73,34.75,258353.0,34.0775,34.1069,34.009,34.0285,258353.0
2023-03-31 14:30:00,34.75,34.81,34.73,34.77,396722.0,34.0285,34.0873,34.009,34.0481,396722.0
2023-03-31 15:00:00,34.78,34.84,34.74,34.79,511792.0,34.0579,34.1167,34.0188,34.0677,511792.0
2023-03-31 15:30:00,34.79,34.94,34.68,34.92,1573344.0,34.0677,34.2146,33.96,34.195,1573344.0
2023-04-03 09:30:00,34.48,34.85,34.34,34.47,1553783.0,33.7642,34.1265,33.6271,33.7544,1553783.0
2023-04-03 10:00:00,34.47,34.67,34.35,34.62,871146.0,33.7544,33.9502,33.6369,33.9012,871146.0
2023-04-03 10:30:00,34.62,34.65,34.2,34.32,600214.0,33.9012,33.9306,33.49,33.6075,600214.0
2023-04-03 11:00:00,34.32,34.37,34.16,34.34,382236.0,33.6075,33.6564,33.4508,33.6271,382236.0
2023-04-03 11:30:00,34.34,34.54,34.32,34.52,313228.0,33.6271,33.8229,33.6075,33.8033,313228.0
2023-04-03 12:00:00,34.53,34.56,34.42,34.46,217768.0,33.8131,33.8425,33.7054,33.7446,217768.0
2023-04-03 12:30:00,34.45,34.51,34.37,34.41,229457.0,33.7348,33.7935,33.6564,33.6956,229457.0
2023-04-03 13:00:00,34.41,34.54,34.39,34.41,222915.0,33.6956,33.8229,33.676,33.6956,222915.0
2023-04-03 13:30:00,34.41,34.44,34.37,34.4,172696.0,33.6956,33.725,33.6564,33.6858,172696.0
2023-04-03 14:00:00,34.4,34.44,34.34,34.35,249969.0,33.6858,33.725,33.6271,33.6369,249969.0
2023-04-03 14:30:00,34.35,34.35,34.23,34.29,482442.0,33.6369,33.6369,33.5193,33.5781,482442.0
2023-04-03 15:00:00,34.29,34.37,34.26,34.36,441127.0,33.5781,33.6564,33.5487,33.6466,441127.0
2023-04-03 15:30:00,34.36,34.42,34.31,34.38,1241676.0,33.6466,33.7054,33.5977,33.6662,1241676.0
2023-04-04 09:30:00,34.57,34.7,33.98,34.09,1330744.0,33.8523,33.9796,33.2745,33.3823,1330744.0
2023-04-04 10:00:00,34.09,34.22,33.84,33.91,651085.0,33.3823,33.5096,33.1374,33.206,651085.0
2023-04-04 10:30:00,33.91,33.99,33.64,33.66,645046.0,33.206,33.2843,32.9416,32.9612,645046.0
2023-04-04 11:00:00,33.65,33.72,33.5,33.65,548821.0,32.9514,33.0199,32.8045,32.9514,548821.0
2023-04-04 11:30:00,33.65,33.73,33.59,33.62,345860.0,32.9514,33.0297,32.8926,32.922,345860.0
2023-04-04 12:00:00,33.62,33.72,33.55,33.72,317733.0,32.922,33.0199,32.8535,33.0199,317733.0
2023-04-04 12:30:00,33.73,33.81,33.7,33.79,246539.0,33.0297,33.1081,33.0003,33.0885,246539.0
2023-04-04 13:00:00,33.79,33.94,33.76,33.93,207520.0,33.0885,33.2354,33.0591,33.2256,207520.0
2023-04-04 13:30:00,33.93,34.01,33.83,33.84,457311.0,33.2256,33.3039,33.1277,33.1374,457311.0
2023-04-04 14:00:00,33.84,33.91,33.77,33.77,355120.0,33.1374,33.206,33.0689,33.0689,355120.0
2023-04-04 14:30:00,33.77,33.9,33.74,33.82,383738.0,33.0689,33.1962,33.0395,33.1179,383738.0
2023-04-04 15:00:00,33.82,33.89,33.73,33.75,310226.0,33.1179,33.1864,33.0297,33.0493,310226.0
2023-04-04 15:30:00,33.75,33.92,33.71,33.92,1025160.0,33.0493,33.2158,33.0101,33.2158,1025160.0
2023-04-05 09:30:00,33.56,33.63,33.34,33.52,739887.0,32.8633,32.9318,32.6478,32.8241,739887.0
2023-04-05 10:00:00,33.53,33.54,33.24,33.36,859034.0,32.8339,32.8437,32.5499,32.6674,859034.0
2023-04-05 10:30:00,33.35,33.45,33.15,33.2,732855.0,32.6576,32.7555,32.4618,32.5107,732855.0
2023-04-05 11:00:00,33.19,33.24,33.1,33.13,354455.0,32.5009,32.5499,32.4128,32.4422,354455.0
2023-04-05 11:30:00,33.13,33.2,33.08,33.14,308371.0,32.4422,32.5107,32.3932,32.452,308371.0
2023-04-05 12:00:00,33.15,33.16,32.96,33.0,620337.0,32.4618,32.4716,32.2757,32.3149,620337.0
2023-04-05 12:30:00,32.99,33.0,32.85,32.97,394924.0,32.3051,32.3149,32.168,32.2855,394924.0
2023-04-05 13:00:00,32.97,33.3,32.96,33.23,353138.0,32.2855,32.6087,32.2757,32.5401,353138.0
2023-04-05 13:30:00,33.23,33.28,33.14,33.21,267495.0,32.5401,32.5891,32.452,32.5205,267495.0
2023-04-05 14:00:00,33.22,33.27,33.18,33.18,272235.0,32.5303,32.5793,32.4911,32.4911,272235.0
2023-04-05 14:30:00,33.18,33.23,33.13,33.22,218674.0,32.4911,32.5401,32.4422,32.5303,218674.0
2023-04-05 15:00:00,33.22,33.27,33.14,33.26,488359.0,32.5303,32.5793,32.452,32.5695,488359.0
2023-04-05 15:30:00,33.26,33.48,33.24,33.46,1434322.0,32.5695,32.7849,32.5499,32.7653,1434322.0
2023-04-06 09:30:00,33.58,33.61,33.22,33.4,994874.0,32.8828,32.9122,32.5303,32.7066,994874.0
2023-04-06 10:00:00,33.41,33.64,33.4,33.47,403118.0,32.7164,32.9416,32.7066,32.7751,403118.0
2023-04-06 10:30:00,33.46,33.53,33.3,33.45,326155.0,32.7653,32.8339,32.6087,32.7555,326155.0
2023-04-06 11:00:00,33.45,33.56,33.42,33.52,209931.0,32.7555,32.8633,32.7262,32.8241,209931.0
2023-04-06 11:30:00,33.52,33.7,33.47,33.66,243927.0,32.8241,33.0003,32.7751,32.9612,243927.0
2023-04-06 12:00:00,33.66,33.72,33.64,33.66,224637.0,32.9612,33.0199,32.9416,32.9612,224637.0
2023-04-06 12:30:00,33.67,33.82,33.67,33.69,237989.0,32.971,33.1179,32.971,32.9906,237989.0
2023-04-06 13:00:00,33.7,33.74,33.65,33.7,159580.0,33.0003,33.0395,32.9514,33.0003,159580.0
2023-04-06 13:30:00,33.7,33.74,33.62,33.63,179209.0,33.0003,33.0395,32.922,32.9318,179209.0
2023-04-06 14:00:00,33.63,33.7,33.6,33.68,171379.0,32.9318,33.0003,32.9024,32.9808,171379.0
2023-04-06 14:30:00,33.68,33.7,33.61,33.63,190493.0,32.9808,33.0003,32.9122,32.9318,190493.0
2023-04-06 15:00:00,33.62,33.65,33.54,33.6,353704.0,32.922,32.9514,32.8437,32.9024,353704.0
2023-04-06 15:30:00,33.61,33.72,33.6,33.68,1037802.0,32.9122,33.0199,32.9024,32.9808,1037802.0
2023-04-10 09:30:00,33.69,34.16,33.62,34.02,1133088.0,32.9906,33.4508,32.922,33.3137,1133088.0
2023-04-10 10:00:00,34.02,34.09,33.86,33.91,563124.0,33.3137,33.3823,33.157,33.206,563124.0
2023-04-10 10:30:00,33.91,34.05,33.88,33.89,414408.0,33.206,33.3431,33.1766,33.1864,414408.0
2023-04-10 11:00:00,33.9,33.97,33.84,33.84,360308.0,33.1962,33.2647,33.1374,33.1374,360308.0
2023-04-10 11:30:00,33.84,33.85,33.63,33.64,437608.0,33.1374,33.1472,32.9318,32.9416,437608.0
2023-04-10 12:00:00,33.64,33.72,33.62,33.69,368849.0,32.9416,33.0199,32.922,32.9906,368849.0
2023-04-10 12:30:00,33.7,33.81,33.69,33.79,327415.0,33.0003,33.1081,32.9906,33.0885,327415.0
2023-04-10 13:00:00,33.79,33.81,33.73,33.77,225449.0,33.0885,33.1081,33.0297,33.0689,225449.0
2023-04-10 13:30:00,33.77,33.81,33.72,33.73,237443.0,33.0689,33.1081,33.0199,33.0297,237443.0
2023-04-10 14:00:00,33.73,33.81,33.7,33.76,277933.0,33.0297,33.1081,33.0003,33.0591,277933.0
2023-04-10 14:30:00,33.77,33.89,33.76,33.87,316881.0,33.0689,33.1864,33.0591,33.1668,316881.0
2023-04-10 15:00:00,33.88,33.95,33.86,33.89,434092.0,33.1766,33.2452,33.157,33.1864,434092.0
2023-04-10 15:30:00,33.89,33.99,33.87,33.98,1313484.0,33.1864,33.2843,33.1668,33.2745,1313484.0
2023-04-11 09:30:00,33.97,34.18,33.93,34.04,993752.0,33.2647,33.4704,33.2256,33.3333,993752.0
2023-04-11 10:00:00,34.04,34.26,34.0,34.1,524600.0,33.3333,33.5487,33.2941,33.392,524600.0
2023-04-11 10:30:00,34.11,34.33,34.08,34.31,557967.0,33.4018,33.6173,33.3725,33.5977,557967.0
2023-04-11 11:00:00,34.31,34.48,34.31,34.39,485695.0,33.5977,33.7642,33.5977,33.676,485695.0
2023-04-11 11:30:00,34.39,34.6,34.35,34.58,568291.0,33.676,33.8817,33.6369,33.8621,568291.0
2023-04-11 12:00:00,34.59,34.78,34.54,34.58,733135.0,33.8719,34.0579,33.8229,33.8621,733135.0
2023-04-11 12:30:00,34.58,34.64,34.37,34.38,456853.0,33.8621,33.9208,33.6564,33.6662,456853.0
2023-04-11 13:00:00,34.39,34.49,34.35,34.46,339981.0,33.676,33.7739,33.6369,33.7446,339981.0
2023-04-11 13:30:00,34.45,34.54,34.44,34.53,276790.0,33.7348,33.8229,33.725,33.8131,276790.0
2023-04-11 14:00:00,34.53,34.54,34.43,34.52,251236.0,33.8131,33.8229,33.7152,33.8033,251236.0
2023-04-11 14:30:00,34.53,34.59,34.51,34.54,241269.0,33.8131,33.8719,33.7935,33.8229,241269.0
2023-04-11 15:00:00,34.54,34.67,34.51,34.64,325884.0,33.8229,33.9502,33.7935,33.9208,325884.0
2023-04-11 15:30:00,34.64,34.67,34.48,34.59,1942853.0,33.9208,33.9502,33.7642,33.8719,1942853.0
2023-04-12 09:30:00,34.32,34.47,33.52,33.6,2212095.0,33.6075,33.7544,32.8241,32.9024,2212095.0
2023-04-12 10:00:00,33.61,33.76,33.37,33.54,2164171.0,32.9122,33.0591,32.6772,32.8437,2164171.0
2023-04-12 10:30:00,33.54,33.58,33.24,33.28,1299364.0,32.8437,32.8828,32.5499,32.5891,1299364.0
2023-04-12 11:00:00,33.29,33.45,33.14,33.43,990062.0,32.5989,32.7555,32.452,32.736,990062.0
2023-04-12 11:30:00,33.45,33.81,33.43,33.8,1121171.0,32.7555,33.1081,32.736,33.0983,1121171.0
2023-04-12 12:00:00,33.81,33.99,33.7,33.99,1004799.0,33.1081,33.2843,33.0003,33.2843,1004799.0
2023-04-12 12:30:00,33.99,34.0,33.84,33.94,787696.0,33.2843,33.2941,33.1374,33.2354,787696.0
2023-04-12 13:00:00,33.94,34.13,33.86,34.08,777467.0,33.2354,33.4214,33.157,33.3725,777467.0
2023-04-12 13:30:00,34.08,34.22,33.92,34.15,1193653.0,33.3725,33.5096,33.2158,33.441,1193653.0
2023-04-12 14:00:00,34.15,34.18,33.88,33.9,753937.0,33.441,33.4704,33.1766,33.1962,753937.0
2023-04-12 14:30:00,33.9,33.9,33.65,33.72,996644.0,33.1962,33.1962,32.9514,33.0199,996644.0
2023-04-12 15:00:00,33.72,33.73,33.48,33.52,1137293.0,33.0199,33.0297,32.7849,32.8241,1137293.0
2023-04-12 15:30:00,33.52,33.87,33.52,33.76,2932031.0,32.8241,33.1668,32.8241,33.0591,2932031.0
2023-04-13 09:30:00,34.05,34.11,32.87,32.97,6014550.0,33.3431,33.4018,32.1876,32.2855,6014550.0
2023-04-13 10:00:00,32.96,33.14,32.44,33.12,5519322.0,32.2757,32.452,31.7665,32.4324,5519322.0
2023-04-13 10:30:00,33.11,34.06,33.06,33.5,5489487.0,32.4226,33.3529,32.3736,32.8045,5489487.0
2023-04-13 11:00:00,33.5,33.53,33.06,33.21,2437622.0,32.8045,32.8339,32.3736,32.5205,2437622.0
2023-04-13 11:30:00,33.22,33.39,33.16,33.23,1490952.0,32.5303,32.6968,32.4716,32.5401,1490952.0
2023-04-13 12:00:00,33.23,33.6,33.22,33.38,1428040.0,32.5401,32.9024,32.5303,32.687,1428040.0
2023-04-13 12:30:00,33.4,33.46,33.25,33.34,1066291.0,32.7066,32.7653,32.5597,32.6478,1066291.0
2023-04-13 13:00:00,33.34,33.66,33.34,33.4,1072814.0,32.6478,32.9612,32.6478,32.7066,1072814.0
2023-04-13 13:30:00,33.41,33.49,33.32,33.4,824125.0,32.7164,32.7947,32.6282,32.7066,824125.0
2023-04-13 14:00:00,33.39,33.58,33.39,33.57,991949.0,32.6968,32.8828,32.6968,32.873,991949.0
2023-04-13 14:30:00,33.57,33.6,33.44,33.55,866618.0,32.873,32.9024,32.7457,32.8535,866618.0
2023-04-13 15:00:00,33.55,33.57,33.34,33.47,1287903.0,32.8535,32.873,32.6478,32.7751,1287903.0
2023-04-13 15:30:00,33.47,33.58,33.28,33.38,3081118.0,32.7751,32.8828,32.5891,32.687,3081118.0
2023-04-14 09:30:00,33.71,33.75,33.02,33.6,1905026.0,33.0101,33.0493,32.3345,32.9024,1905026.0
2023-04-14 10:00:00,33.59,33.84,33.52,33.8,1681738.0,32.8926,33.1374,32.8241,33.0983,1681738.0
2023-04-14 10:30:00,33.8,34.0,33.72,33.86,1316986.0,33.0983,33.2941,33.0199,33.157,1316986.0
2023-04-14 11:00:00,33.87,33.94,33.7,33.73,807262.0,33.1668,33.2354,33.0003,33.0297,807262.0
2023-04-14 11:30:00,33.73,33.77,33.43,33.56,709680.0,33.0297,33.0689,32.736,32.8633,709680.0
2023-04-14 12:00:00,33.57,33.59,33.48,33.5,594194.0,32.873,32.8926,32.7849,32.8045,594194.0
2023-04-14 12:30:00,33.5,33.58,33.48,33.54,425275.0,32.8045,32.8828,32.7849,32.8437,425275.0
2023-04-14 13:00:00,33.53,33.65,33.38,33.39,464387.0,32.8339,32.9514,32.687,32.6968,464387.0
2023-04-14 13:30:00,33.38,33.39,33.26,33.34,799211.0,32.687,32.6968,32.5695,32.6478,799211.0
2023-04-14 14:00:00,33.34,33.63,33.31,33.62,871395.0,32.6478,32.9318,32.6184,32.922,871395.0
2023-04-14 14:30:00,33.63,33.7,33.6,33.65,561797.0,32.9318,33.0003,32.9024,32.9514,561797.0
2023-04-14 15:00:00,33.65,33.75,33.57,33.7,965600.0,32.9514,33.0493,32.873,33.0003,965600.0
2023-04-14 15:30:00,33.71,33.81,33.66,33.76,1980294.0,33.0101,33.1081,32.9612,33.0591,1980294.0
2023-04-17 09:30:00,33.81,34.28,33.67,34.28,2023259.0,33.1081,33.5683,32.971,33.5683,2023259.0
2023-04-17 10:00:00,34.27,34.46,34.27,34.34,962000.0,33.5585,33.7446,33.5585,33.6271,962000.0
2023-04-17 10:30:00,34.34,34.61,34.26,34.55,905667.0,33.6271,33.8915,33.5487,33.8327,905667.0
2023-04-17 11:00:00,34.56,34.6,34.4,34.44,778824.0,33.8425,33.8817,33.6858,33.725,778824.0
2023-04-17 11:30:00,34.44,34.48,34.31,34.34,467347.0,33.725,33.7642,33.5977,33.6271,467347.0
2023-04-17 12:00:00,34.34,34.41,34.29,34.37,404038.0,33.6271,33.6956,33.5781,33.6564,404038.0
2023-04-17 12:30:00,34.38,34.41,34.33,34.35,298256.0,33.6662,33.6956,33.6173,33.6369,298256.0
2023-04-17 13:00:00,34.36,34.39,34.28,34.38,239261.0,33.6466,33.676,33.5683,33.6662,239261.0
2023-04-17 13:30:00,34.38,34.47,34.29,34.32,311643.0,33.6662,33.7544,33.5781,33.6075,311643.0
2023-04-17 14:00:00,34.31,34.42,34.3,34.41,257715.0,33.5977,33.7054,33.5879,33.6956,257715.0
2023-04-17 14:30:00,34.41,34.56,34.36,34.55,692158.0,33.6956,33.8425,33.6466,33.8327,692158.0
2023-04-17 15:00:00,34.56,34.61,34.5,34.59,535580.0,33.8425,33.8915,33.7837,33.8719,535580.0
2023-04-17 15:30:00,34.59,34.59,34.42,34.59,1563406.0,33.8719,33.8719,33.7054,33.8719,1563406.0
2023-04-18 09:30:00,34.94,35.17,34.75,34.87,1115983.0,34.2146,34.4398,34.0285,34.1461,1115983.0
2023-04-18 10:00:00,34.87,35.06,34.8,34.88,1083650.0,34.1461,34.3321,34.0775,34.1559,1083650.0
2023-04-18 10:30:00,34.86,34.88,34.54,34.81,1188592.0,34.1363,34.1559,33.8229,34.0873,1188592.0
2023-04-18 11:00:00,34.82,35.16,34.81,35.15,1054242.0,34.0971,34.43,34.0873,34.4202,1054242.0
2023-04-18 11:30:00,35.15,35.15,34.99,35.05,388266.0,34.4202,34.4202,34.2636,34.3223,388266.0
2023-04-18 12:00:00,35.05,35.2,35.01,35.16,414278.0,34.3223,34.4692,34.2832,34.43,414278.0
2023-04-18 12:30:00,35.16,35.2,35.1,35.12,332679.0,34.43,34.4692,34.3713,34.3909,332679.0
2023-04-18 13:00:00,35.12,35.27,35.07,35.09,346737.0,34.3909,34.5378,34.3419,34.3615,346737.0
2023-04-18 13:30:00,35.09,35.18,35.09,35.16,373972.0,34.3615,34.4496,34.3615,34.43,373972.0
2023-04-18 14:00:00,35.16,35.31,35.14,35.27,475168.0,34.43,34.5769,34.4105,34.5378,475168.0
2023-04-18 14:30:00,35.28,35.34,35.21,35.32,499925.0,34.5475,34.6063,34.479,34.5867,499925.0
2023-04-18 15:00:00,35.33,35.47,35.28,35.3,806422.0,34.5965,34.7336,34.5475,34.5671,806422.0
2023-04-18 15:30:00,35.3,35.4,35.29,35.35,1564636.0,34.5671,34.6651,34.5573,34.6161,1564636.0
2023-04-19 09:30:00,35.15,35.62,35.13,35.39,1443390.0,34.4202,34.8805,34.4007,34.6553,1443390.0
2023-04-19 10:00:00,35.39,35.45,35.12,35.26,1338129.0,34.6553,34.714,34.3909,34.528,1338129.0
2023-04-19 10:30:00,35.25,35.51,35.18,35.47,589594.0,34.5182,34.7728,34.4496,34.7336,589594.0
2023-04-19 11:00:00,35.47,35.57,35.32,35.49,674055.0,34.7336,34.8315,34.5867,34.7532,674055.0
2023-04-19 11:30:00,35.49,35.62,35.48,35.61,628541.0,34.7532,34.8805,34.7434,34.8707,628541.0
2023-04-19 12:00:00,35.61,35.68,35.58,35.65,548382.0,34.8707,34.9392,34.8413,34.9099,548382.0
2023-04-19 12:30:00,35.65,35.87,35.64,35.87,657408.0,34.9099,35.1253,34.9001,35.1253,657408.0
2023-04-19 13:00:00,35.87,35.93,35.83,35.91,640774.0,35.1253,35.1841,35.0861,35.1645,640774.0
2023-04-19 13:30:00,35.91,35.92,35.83,35.9,296138.0,35.1645,35.1743,35.0861,35.1547,296138.0
2023-04-19 14:00:00,35.9,36.06,35.84,36.05,535603.0,35.1547,35.3114,35.0959,35.3016,535603.0
2023-04-19 14:30:00,36.05,36.13,36.03,36.09,436870.0,35.3016,35.3799,35.282,35.3407,436870.0
2023-04-19 15:00:00,36.09,36.14,36.03,36.11,531477.0,35.3407,35.3897,35.282,35.3603,531477.0
2023-04-19 15:30:00,36.11,36.19,35.92,35.93,1304251.0,35.3603,35.4387,35.1743,35.1841,1304251.0
2023-04-20 09:30:00,35.59,35.65,35.08,35.23,1101205.0,34.8511,34.9099,34.3517,34.4986,1101205.0
2023-04-20 10:00:00,35.24,35.46,35.04,35.43,820986.0,34.5084,34.7238,34.3125,34.6944,820986.0
2023-04-20 10:30:00,35.43,35.52,35.21,35.25,587818.0,34.6944,34.7826,34.479,34.5182,587818.0
2023-04-20 11:00:00,35.25,35.31,35.12,35.2,809610.0,34.5182,34.5769,34.3909,34.4692,809610.0
2023-04-20 11:30:00,35.19,35.19,34.77,34.78,977329.0,34.4594,34.4594,34.0481,34.0579,977329.0
2023-04-20 12:00:00,34.79,34.97,34.74,34.96,546919.0,34.0677,34.244,34.0188,34.2342,546919.0
2023-04-20 12:30:00,34.97,34.99,34.91,34.94,346740.0,34.244,34.2636,34.1852,34.2146,346740.0
2023-04-20 13:00:00,34.94,35.02,34.92,34.96,318419.0,34.2146,34.2929,34.195,34.2342,318419.0
2023-04-20 13:30:00,34.96,34.97,34.83,34.86,318722.0,34.2342,34.244,34.1069,34.1363,318722.0
2023-04-20 14:00:00,34.86,34.9,34.8,34.86,375010.0,34.1363,34.1754,34.0775,34.1363,375010.0
2023-04-20 14:30:00,34.86,34.88,34.69,34.77,460147.0,34.1363,34.1559,33.9698,34.0481,460147.0
2023-04-20 15:00:00,34.77,34.78,34.58,34.65,560530.0,34.0481,34.0579,33.8621,33.9306,560530.0
2023-04-20 15:30:00,34.66,34.77,34.63,34.64,1633903.0,33.9404,34.0481,33.911,33.9208,1633903.0
2023-04-21 09:30:00,34.68,34.69,33.86,34.09,1465882.0,33.96,33.9698,33.157,33.3823,1465882.0
2023-04-21 10:00:00,34.09,34.54,34.03,34.48,798812.0,33.3823,33.8229,33.3235,33.7642,798812.0
2023-04-21 10:30:00,34.48,34.55,34.19,34.29,806411.0,33.7642,33.8327,33.4802,33.5781,806411.0
2023-04-21 11:00:00,34.29,34.37,34.24,34.32,426095.0,33.5781,33.6564,33.5291,33.6075,426095.0
2023-04-21 11:30:00,34.33,34.44,34.12,34.27,879548.0,33.6173,33.725,33.4116,33.5585,879548.0
2023-04-21 12:00:00,34.27,34.33,34.15,34.16,451731.0,33.5585,33.6173,33.441,33.4508,451731.0
2023-04-21 12:30:00,34.16,34.21,34.1,34.18,239131.0,33.4508,33.4998,33.392,33.4704,239131.0
2023-04-21 13:00:00,34.18,34.21,34.08,34.1,219484.0,33.4704,33.4998,33.3725,33.392,219484.0
2023-04-21 13:30:00,34.11,34.29,34.1,34.27,237241.0,33.4018,33.5781,33.392,33.5585,237241.0
2023-04-21 14:00:00,34.27,34.34,34.26,34.3,261264.0,33.5585,33.6271,33.5487,33.5879,261264.0
2023-04-21 14:30:00,34.3,34.32,34.18,34.27,262163.0,33.5879,33.6075,33.4704,33.5585,262163.0
2023-04-21 15:00:00,34.27,34.29,34.2,34.28,322500.0,33.5585,33.5781,33.49,33.5683,322500.0
2023-04-21 15:30:00,34.27,34.35,34.17,34.33,1323874.0,33.5585,33.6369,33.4606,33.6173,1323874.0
2023-04-24 09:30:00,34.42,34.47,34.18,34.22,914037.0,33.7054,33.7544,33.4704,33.5096,914037.0
2023-04-24 10:00:00,34.22,34.26,34.05,34.22,513311.0,33.5096,33.5487,33.3431,33.5096,513311.0
2023-04-24 10:30:00,34.22,34.31,33.93,33.95,568990.0,33.5096,33.5977,33.2256,33.2452,568990.0
2023-04-24 11:00:00,33.94,33.95,33.62,33.65,715283.0,33.2354,33.2452,32.922,32.9514,715283.0
2023-04-24 11:30:00,33.65,33.75,33.46,33.57,675272.0,32.9514,33.0493,32.7653,32.873,675272.0
2023-04-24 12:00:00,33.58,33.77,33.58,33.69,390136.0,32.8828,33.0689,32.8828,32.9906,390136.0
2023-04-24 12:30:00,33.69,33.87,33.67,33.87,285601.0,32.9906,33.1668,32.971,33.1668,285601.0
2023-04-24 13:00:00,33.87,33.93,33.81,33.93,246283.0,33.1668,33.2256,33.1081,33.2256,246283.0
2023-04-24 13:30:00,33.93,34.0,33.93,33.97,296106.0,33.2256,33.2941,33.2256,33.2647,296106.0
2023-04-24 14:00:00,33.97,34.03,33.95,34.02,246673.0,33.2647,33.3235,33.2452,33.3137,246673.0
2023-04-24 14:30:00,34.02,34.03,33.88,34.0,515596.0,33.3137,33.3235,33.1766,33.2941,515596.0
2023-04-24 15:00:00,34.01,34.1,33.99,34.08,287392.0,33.3039,33.392,33.2843,33.3725,287392.0
2023-04-24 15:30:00,34.09,34.13,34.01,34.12,1156882.0,33.3823,33.4214,33.3039,33.4116,1156882.0
2023-04-25 09:30:00,33.9,33.99,33.55,33.86,958069.0,33.1962,33.2843,32.8535,33.157,958069.0
2023-04-25 10:00:00,33.85,33.93,33.62,33.7,579950.0,33.1472,33.2256,32.922,33.0003,579950.0
2023-04-25 10:30:00,33.69,33.72,33.5,33.62,539294.0,32.9906,33.0199,32.8045,32.922,539294.0
2023-04-25 11:00:00,33.62,33.69,33.51,33.65,434736.0,32.922,32.9906,32.8143,32.9514,434736.0
2023-04-25 11:30:00,33.64,33.65,33.43,33.44,510772.0,32.9416,32.9514,32.736,32.7457,510772.0
2023-04-25 12:00:00,33.44,33.57,33.43,33.51,295035.0,32.7457,32.873,32.736,32.8143,295035.0
2023-04-25 12:30:00,33.51,33.51,33.39,33.41,256796.0,32.8143,32.8143,32.6968,32.7164,256796.0
2023-04-25 13:00:00,33.41,33.44,33.18,33.21,312842.0,32.7164,32.7457,32.4911,32.5205,312842.0
2023-04-25 13:30:00,33.2,33.28,33.13,33.19,353837.0,32.5107,32.5891,32.4422,32.5009,353837.0
2023-04-25 14:00:00,33.18,33.24,33.12,33.23,330774.0,32.4911,32.5499,32.4324,32.5401,330774.0
2023-04-25 14:30:00,33.23,33.32,33.2,33.27,333455.0,32.5401,32.6282,32.5107,32.5793,333455.0
2023-04-25 15:00:00,33.26,33.42,33.24,33.33,511835.0,32.5695,32.7262,32.5499,32.638,511835.0
2023-04-25 15:30:00,33.33,33.33,33.09,33.1,1681616.0,32.638,32.638,32.403,32.4128,1681616.0
2023-04-26 09:30:00,33.18,33.47,33.09,33.2,770732.0,32.4911,32.7751,32.403,32.5107,770732.0
2023-04-26 10:00:00,33.18,33.3,32.96,33.05,585014.0,32.4911,32.6087,32.2757,32.3638,585014.0
2023-04-26 10:30:00,33.05,33.08,32.78,32.93,505434.0,32.3638,32.3932,32.0994,32.2463,505434.0
2023-04-26 11:00:00,32.93,33.12,32.91,33.11,445626.0,32.2463,32.4324,32.2268,32.4226,445626.0
2023-04-26 11:30:00,33.1,33.27,33.06,33.25,456002.0,32.4128,32.5793,32.3736,32.5597,456002.0
2023-04-26 12:00:00,33.25,33.3,33.06,33.13,390459.0,32.5597,32.6087,32.3736,32.4422,390459.0
2023-04-26 12:30:00,33.14,33.21,33.06,33.16,230815.0,32.452,32.5205,32.3736,32.4716,230815.0
2023-04-26 13:00:00,33.17,33.21,33.08,33.11,343272.0,32.4814,32.5205,32.3932,32.4226,343272.0
2023-04-26 13:30:00,33.12,33.14,32.88,32.91,309873.0,32.4324,32.452,32.1974,32.2268,309873.0
2023-04-26 14:00:00,32.91,32.97,32.83,32.92,456728.0,32.2268,32.2855,32.1484,32.2365,456728.0
2023-04-26 14:30:00,32.91,32.94,32.71,32.77,417056.0,32.2268,32.2561,32.0309,32.0897,417056.0
2023-04-26 15:00:00,32.76,32.85,32.73,32.82,516825.0,32.0799,32.168,32.0505,32.1386,516825.0
2023-04-26 15:30:00,32.83,32.87,32.69,32.74,1762414.0,32.1484,32.1876,32.0113,32.0603,1762414.0
2023-04-27 09:30:00,33.05,33.45,32.89,33.31,1362855.0,32.3638,32.7555,32.2072,32.6184,1362855.0
2023-04-27 10:00:00,33.3,33.34,33.06,33.14,548289.0,32.6087,32.6478,32.3736,32.452,548289.0
2023-04-27 10:30:00,33.13,33.14,32.76,32.8,579586.0,32.4422,32.452,32.0799,32.119,579586.0
2023-04-27 11:00:00,32.81,32.98,32.73,32.95,509590.0,32.1288,32.2953,32.0505,32.2659,509590.0
2023-04-27 11:30:00,32.95,33.03,32.83,32.92,501793.0,32.2659,32.3443,32.1484,32.2365,501793.0
2023-04-27 12:00:00,32.91,33.05,32.9,32.98,783378.0,32.2268,32.3638,32.217,32.2953,783378.0
2023-04-27 12:30:00,32.98,33.23,32.98,33.21,385679.0,32.2953,32.5401,32.2953,32.5205,385679.0
2023-04-27 13:00:00,33.22,33.25,33.06,33.09,236439.0,32.5303,32.5597,32.3736,32.403,236439.0
2023-04-27 13:30:00,33.1,33.22,33.09,33.16,339225.0,32.4128,32.5303,32.403,32.4716,339225.0
2023-04-27 14:00:00,33.16,33.4,33.15,33.39,623110.0,32.4716,32.7066,32.4618,32.6968,623110.0
2023-04-27 14:30:00,33.4,33.43,33.33,33.4,367167.0,32.7066,32.736,32.638,32.7066,367167.0
2023-04-27 15:00:00,33.4,33.44,33.36,33.37,378295.0,32.7066,32.7457,32.6674,32.6772,378295.0
2023-04-27 15:30:00,33.37,33.4,33.28,33.34,1208741.0,32.6772,32.7066,32.5891,32.6478,1208741.0
2023-04-28 09:30:00,33.45,33.93,33.23,33.87,1144612.0,32.7555,33.2256,32.5401,33.1668,1144612.0
2023-04-28 10:00:00,33.86,34.25,33.85,34.2,978452.0,33.157,33.5389,33.1472,33.49,978452.0
2023-04-28 10:30:00,34.2,34.24,33.95,34.1,700135.0,33.49,33.5291,33.2452,33.392,700135.0
2023-04-28 11:00:00,34.1,34.17,33.93,34.14,480331.0,33.392,33.4606,33.2256,33.4312,480331.0
2023-04-28 11:30:00,34.15,34.32,34.14,34.25,539995.0,33.441,33.6075,33.4312,33.5389,539995.0
2023-04-28 12:00:00,34.25,34.28,34.1,34.14,313640.0,33.5389,33.5683,33.392,33.4312,313640.0
2023-04-28 12:30:00,34.14,34.26,34.12,34.23,274822.0,33.4312,33.5487,33.4116,33.5193,274822.0
2023-04-28 13:00:00,34.22,34.26,34.16,34.23,229648.0,33.5096,33.5487,33.4508,33.5193,229648.0
2023-04-28 13:30:00,34.23,34.25,34.11,34.2,314234.0,33.5193,33.5389,33.4018,33.49,314234.0
2023-04-28 14:00:00,34.2,34.33,34.2,34.25,345930.0,33.49,33.6173,33.49,33.5389,345930.0
2023-04-28 14:30:00,34.25,34.27,34.17,34.26,317608.0,33.5389,33.5585,33.4606,33.5487,317608.0
2023-04-28 15:00:00,34.26,34.36,34.24,34.25,370592.0,33.5487,33.6466,33.5291,33.5389,370592.0
2023-04-28 15:30:00,34.25,34.39,34.23,34.32,2099812.0,33.5389,33.676,33.5193,33.6075,2099812.0
2023-05-01 09:30:00,34.43,34.79,34.18,34.53,874202.0,33.7152,34.0677,33.4704,33.8131,874202.0
2023-05-01 10:00:00,34.52,34.92,34.42,34.7,604563.0,33.8033,34.195,33.7054,33.9796,604563.0
2023-05-01 10:30:00,34.7,35.04,34.7,34.91,679127.0,33.9796,34.3125,33.9796,34.1852,679127.0
2023-05-01 11:00:00,34.9,34.92,34.64,34.7,440286.0,34.1754,34.195,33.9208,33.9796,440286.0
2023-05-01 11:30:00,34.7,34.76,34.62,34.75,355964.0,33.9796,34.0383,33.9012,34.0285,355964.0
2023-05-01 12:00:00,34.75,35.11,34.74,35.1,786669.0,34.0285,34.3811,34.0188,34.3713,786669.0
2023-05-01 12:30:00,35.1,35.17,34.85,34.88,451658.0,34.3713,34.4398,34.1265,34.1559,451658.0
2023-05-01 13:00:00,34.89,35.05,34.88,34.9,551360.0,34.1656,34.3223,34.1559,34.1754,551360.0
2023-05-01 13:30:00,34.9,34.96,34.82,34.91,432556.0,34.1754,34.2342,34.0971,34.1852,432556.0
2023-05-01 14:00:00,34.91,34.96,34.79,34.88,251497.0,34.1852,34.2342,34.0677,34.1559,251497.0
2023-05-01 14:30:00,34.87,34.9,34.75,34.8,284206.0,34.1461,34.1754,34.0285,34.0775,284206.0
2023-05-01 15:00:00,34.81,34.85,34.67,34.67,394794.0,34.0873,34.1265,33.9502,33.9502,394794.0
2023-05-01 15:30:00,34.68,34.77,34.62,34.72,1632182.0,33.96,34.0481,33.9012,33.9992,1632182.0
2023-05-02 09:30:00,34.5,34.67,34.37,34.62,1428360.0,33.7837,33.9502,33.6564,33.9012,1428360.0
2023-05-02 10:00:00,34.63,34.65,34.2,34.28,873668.0,33.911,33.9306,33.49,33.5683,873668.0
2023-05-02 10:30:00,34.28,34.29,33.94,33.95,871305.0,33.5683,33.5781,33.2354,33.2452,871305.0
2023-05-02 11:00:00,33.95,34.13,33.89,34.07,758438.0,33.2452,33.4214,33.1864,33.3627,758438.0
2023-05-02 11:30:00,34.07,34.24,33.92,34.13,527507.0,33.3627,33.5291,33.2158,33.4214,527507.0
2023-05-02 12:00:00,34.13,34.26,34.04,34.23,392126.0,33.4214,33.5487,33.3333,33.5193,392126.0
2023-05-02 12:30:00,34.22,34.26,34.11,34.22,323766.0,33.5096,33.5487,33.4018,33.5096,323766.0
2023-05-02 13:00:00,34.22,34.28,34.16,34.2,275707.0,33.5096,33.5683,33.4508,33.49,275707.0
2023-05-02 13:30:00,34.2,34.5,34.18,34.45,412504.0,33.49,33.7837,33.4704,33.7348,412504.0
2023-05-02 14:00:00,34.46,34.48,34.33,34.38,329336.0,33.7446,33.7642,33.6173,33.6662,329336.0
2023-05-02 14:30:00,34.38,34.45,34.31,34.4,301220.0,33.6662,33.7348,33.5977,33.6858,301220.0
2023-05-02 15:00:00,34.4,34.48,34.34,34.44,473991.0,33.6858,33.7642,33.6271,33.725,473991.0
2023-05-02 15:30:00,34.43,34.62,34.39,34.53,1225987.0,33.7152,33.9012,33.676,33.8131,1225987.0
2023-05-03 09:30:00,34.53,34.7,34.05,34.41,902164.0,33.8131,33.9796,33.3431,33.6956,902164.0
2023-05-03 10:00:00,34.41,34.59,34.33,34.4,698987.0,33.6956,33.8719,33.6173,33.6858,698987.0
2023-05-03 10:30:00,34.4,34.7,34.37,34.69,625785.0,33.6858,33.9796,33.6564,33.9698,625785.0
2023-05-03 11:00:00,34.69,34.72,34.39,34.43,555305.0,33.9698,33.9992,33.676,33.7152,555305.0
2023-05-03 11:30:00,34.43,34.43,34.17,34.18,557793.0,33.7152,33.7152,33.4606,33.4704,557793.0
2023-05-03 12:00:00,34.19,34.25,34.06,34.18,400831.0,33.4802,33.5389,33.3529,33.4704,400831.0
2023-05-03 12:30:00,34.18,34.2,34.09,34.18,316632.0,33.4704,33.49,33.3823,33.4704,316632.0
2023-05-03 13:00:00,34.19,34.3,34.08,34.3,254569.0,33.4802,33.5879,33.3725,33.5879,254569.0
2023-05-03 13:30:00,34.3,34.35,34.2,34.33,413751.0,33.5879,33.6369,33.49,33.6173,413751.0
2023-05-03 14:00:00,34.32,34.59,34.22,34.45,710442.0,33.6075,33.8719,33.5096,33.7348,710442.0
2023-05-03 14:30:00,34.45,34.8,34.35,34.68,1247122.0,33.7348,34.0775,33.6369,33.96,1247122.0
2023-05-03 15:00:00,34.69,34.81,34.23,34.3,981200.0,33.9698,34.0873,33.5193,33.5879,981200.0
2023-05-03 15:30:00,34.29,34.36,34.11,34.13,1440380.0,33.5781,33.6466,33.4018,33.4214,1440380.0
2023-05-04 09:30:00,33.95,33.98,32.98,33.19,1231030.0,33.2452,33.2745,32.2953,32.5009,1231030.0
2023-05-04 10:00:00,33.18,33.39,32.93,33.0,957031.0,32.4911,32.6968,32.2463,32.3149,957031.0
2023-05-04 10:30:00,33.0,33.09,32.83,32.89,865830.0,32.3149,32.403,32.1484,32.2072,865830.0
2023-05-04 11:00:00,32.89,33.11,32.84,33.02,526514.0,32.2072,32.4226,32.1582,32.3345,526514.0
2023-05-04 11:30:00,33.02,33.06,32.7,32.71,872570.0,32.3345,32.3736,32.0211,32.0309,872570.0
2023-05-04 12:00:00,32.72,32.96,32.68,32.95,509412.0,32.0407,32.2757,32.0015,32.2659,509412.0
2023-05-04 12:30:00,32.95,32.96,32.72,32.93,366058.0,32.2659,32.2757,32.0407,32.2463,366058.0
2023-05-04 13:00:00,32.93,33.08,32.85,33.02,456872.0,32.2463,32.3932,32.168,32.3345,456872.0
2023-05-04 13:30:00,33.02,33.05,32.79,32.84,462100.0,32.3345,32.3638,32.1092,32.1582,462100.0
2023-05-04 14:00:00,32.84,32.99,32.75,32.87,479282.0,32.1582,32.3051,32.0701,32.1876,479282.0
2023-05-04 14:30:00,32.86,32.95,32.81,32.91,358065.0,32.1778,32.2659,32.1288,32.2268,358065.0
2023-05-04 15:00:00,32.91,33.04,32.89,33.01,559426.0,32.2268,32.3541,32.2072,32.3247,559426.0
2023-05-04 15:30:00,33.0,33.1,32.97,33.09,1661456.0,32.3149,32.4128,32.2855,32.403,1661456.0
2023-05-05 09:30:00,33.44,33.69,33.32,33.59,1119609.0,32.7457,32.9906,32.6282,32.8926,1119609.0
2023-05-05 10:00:00,33.58,33.96,33.47,33.78,926943.0,32.8828,33.255,32.7751,33.0787,926943.0
2023-05-05 10:30:00,33.79,33.93,33.69,33.74,755054.0,33.0885,33.2256,32.9906,33.0395,755054.0
2023-05-05 11:00:00,33.74,33.87,33.71,33.79,409174.0,33.0395,33.1668,33.0101,33.0885,409174.0
2023-05-05 11:30:00,33.79,33.85,33.71,33.71,281557.0,33.0885,33.1472,33.0101,33.0101,281557.0
2023-05-05 12:00:00,33.72,33.9,33.65,33.81,329423.0,33.0199,33.1962,32.9514,33.1081,329423.0
2023-05-05 12:30:00,33.81,33.89,33.73,33.82,218183.0,33.1081,33.1864,33.0297,33.1179,218183.0
2023-05-05 13:00:00,33.82,33.94,33.82,33.93,218332.0,33.1179,33.2354,33.1179,33.2256,218332.0
2023-05-05 13:30:00,33.93,34.02,33.91,33.98,497027.0,33.2256,33.3137,33.206,33.2745,497027.0
2023-05-05 14:00:00,33.99,34.07,33.92,34.06,590043.0,33.2843,33.3627,33.2158,33.3529,590043.0
2023-05-05 14:30:00,34.05,34.19,34.05,34.15,375215.0,33.3431,33.4802,33.3431,33.441,375215.0
2023-05-05 15:00:00,34.15,34.19,34.07,34.08,460955.0,33.441,33.4802,33.3627,33.3725,460955.0
2023-05-05 15:30:00,34.07,34.1,33.91,33.94,941417.0,33.3627,33.392,33.206,33.2354,941417.0
2023-05-08 09:30:00,34.24,34.38,34.01,34.34,1149655.0,33.5291,33.6662,33.3039,33.6271,1149655.0
2023-05-08 10:00:00,34.35,34.41,34.08,34.11,597777.0,33.6369,33.6956,33.3725,33.4018,597777.0
2023-05-08 10:30:00,34.12,34.39,34.1,34.39,505813.0,33.4116,33.676,33.392,33.676,505813.0
2023-05-08 11:00:00,34.39,34.43,34.05,34.08,488422.0,33.676,33.7152,33.3431,33.3725,488422.0
2023-05-08 11:30:00,34.08,34.16,33.97,34.14,477337.0,33.3725,33.4508,33.2647,33.4312,477337.0
2023-05-08 12:00:00,34.14,34.16,34.08,34.14,265915.0,33.4312,33.4508,33.3725,33.4312,265915.0
2023-05-08 12:30:00,34.15,34.17,34.04,34.11,215781.0,33.441,33.4606,33.3333,33.4018,215781.0
2023-05-08 13:00:00,34.12,34.16,33.98,33.99,215624.0,33.4116,33.4508,33.2745,33.2843,215624.0
2023-05-08 13:30:00,33.98,34.05,33.91,33.92,251120.0,33.2745,33.3431,33.206,33.2158,251120.0
2023-05-08 14:00:00,33.92,33.99,33.73,33.98,480947.0,33.2158,33.2843,33.0297,33.2745,480947.0
2023-05-08 14:30:00,33.98,34.06,33.96,34.02,419233.0,33.2745,33.3529,33.255,33.3137,419233.0
2023-05-08 15:00:00,34.01,34.04,33.97,34.0,481043.0,33.3039,33.3333,33.2647,33.2941,481043.0
2023-05-08 15:30:00,34.0,34.26,33.99,34.19,1490783.0,33.2941,33.5487,33.2843,33.4802,1490783.0
2023-05-09 09:30:00,33.94,34.05,33.7,33.88,716170.0,33.2354,33.3431,33.0003,33.1766,716170.0
2023-05-09 10:00:00,33.88,34.13,33.83,34.01,454003.0,33.1766,33.4214,33.1277,33.3039,454003.0
2023-05-09 10:30:00,34.01,34.23,33.95,34.23,409975.0,33.3039,33.5193,33.2452,33.5193,409975.0
2023-05-09 11:00:00,34.23,34.3,34.21,34.23,317751.0,33.5193,33.5879,33.4998,33.5193,317751.0
2023-05-09 11:30:00,34.23,34.29,34.17,34.22,321922.0,33.5193,33.5781,33.4606,33.5096,321922.0
2023-05-09 12:00:00,34.22,34.27,34.13,34.25,276222.0,33.5096,33.5585,33.4214,33.5389,276222.0
2023-05-09 12:30:00,34.26,34.31,34.16,34.22,248779.0,33.5487,33.5977,33.4508,33.5096,248779.0
2023-05-09 13:00:00,34.21,34.21,34.1,34.15,175465.0,33.4998,33.4998,33.392,33.441,175465.0
2023-05-09 13:30:00,34.15,34.36,34.14,34.36,263016.0,33.441,33.6466,33.4312,33.6466,263016.0
2023-05-09 14:00:00,34.37,34.41,34.33,34.37,192166.0,33.6564,33.6956,33.6173,33.6564,192166.0
2023-05-09 14:30:00,34.37,34.42,34.26,34.3,180739.0,33.6564,33.7054,33.5487,33.5879,180739.0
2023-05-09 15:00:00,34.31,34.36,34.27,34.32,157417.0,33.5977,33.6466,33.5585,33.6075,157417.0
2023-05-09 15:30:00,34.31,34.37,34.2,34.2,793405.0,33.5977,33.6564,33.49,33.49,793405.0
2023-05-10 09:30:00,34.65,34.73,33.81,33.86,988479.0,33.9306,34.009,33.1081,33.157,988479.0
2023-05-10 10:00:00,33.86,34.12,33.82,33.83,738652.0,33.157,33.4116,33.1179,33.1277,738652.0
2023-05-10 10:30:00,33.83,33.89,33.45,33.55,962369.0,33.1277,33.1864,32.7555,32.8535,962369.0
2023-05-10 11:00:00,33.56,33.74,33.56,33.61,396059.0,32.8633,33.0395,32.8633,32.9122,396059.0
2023-05-10 11:30:00,33.61,33.77,33.57,33.68,478924.0,32.9122,33.0689,32.873,32.9808,478924.0
2023-05-10 12:00:00,33.68,33.69,33.54,33.55,278754.0,32.9808,32.9906,32.8437,32.8535,278754.0
2023-05-10 12:30:00,33.55,33.55,33.36,33.41,406520.0,32.8535,32.8535,32.6674,32.7164,406520.0
2023-05-10 13:00:00,33.41,33.41,33.12,33.19,447302.0,32.7164,32.7164,32.4324,32.5009,447302.0
2023-05-10 13:30:00,33.18,33.35,33.11,33.34,441862.0,32.4911,32.6576,32.4226,32.6478,441862.0
2023-05-10 14:00:00,33.34,33.49,33.34,33.46,322765.0,32.6478,32.7947,32.6478,32.7653,322765.0
2023-05-10 14:30:00,33.46,33.5,33.4,33.5,236942.0,32.7653,32.8045,32.7066,32.8045,236942.0
2023-05-10 15:00:00,33.49,33.78,33.47,33.74,553838.0,32.7947,33.0787,32.7751,33.0395,553838.0
2023-05-10 15:30:00,33.73,33.87,33.71,33.8,989543.0,33.0297,33.1668,33.0101,33.0983,989543.0
2023-05-11 09:30:00,33.55,33.64,33.23,33.4,768331.0,32.8535,32.9416,32.5401,32.7066,768331.0
2023-05-11 10:00:00,33.4,33.44,33.18,33.29,536247.0,32.7066,32.7457,32.4911,32.5989,536247.0
2023-05-11 10:30:00,33.3,33.39,33.15,33.16,472874.0,32.6087,32.6968,32.4618,32.4716,472874.0
2023-05-11 11:00:00,33.16,33.27,33.11,33.25,333854.0,32.4716,32.5793,32.4226,32.5597,333854.0
2023-05-11 11:30:00,33.25,33.34,33.2,33.2,381464.0,32.5597,32.6478,32.5107,32.5107,381464.0
2023-05-11 12:00:00,33.21,33.33,33.17,33.22,360547.0,32.5205,32.638,32.4814,32.5303,360547.0
2023-05-11 12:30:00,33.23,33.24,33.01,33.05,503819.0,32.5401,32.5499,32.3247,32.3638,503819.0
2023-05-11 13:00:00,33.05,33.2,33.02,33.12,395127.0,32.3638,32.5107,32.3345,32.4324,395127.0
2023-05-11 13:30:00,33.12,33.22,33.01,33.22,357226.0,32.4324,32.5303,32.3247,32.5303,357226.0
2023-05-11 14:00:00,33.23,33.24,33.06,33.12,226168.0,32.5401,32.5499,32.3736,32.4324,226168.0
2023-05-11 14:30:00,33.12,33.16,33.07,33.11,267695.0,32.4324,32.4716,32.3834,32.4226,267695.0
2023-05-11 15:00:00,33.12,33.21,33.12,33.2,369599.0,32.4324,32.5205,32.4324,32.5107,369599.0
2023-05-11 15:30:00,33.19,33.28,33.17,33.23,1000768.0,32.5009,32.5891,32.4814,32.5401,1000768.0
2023-05-12 09:30:00,33.38,33.55,33.3,33.44,695980.0,32.687,32.8535,32.6087,32.7457,695980.0
2023-05-12 10:00:00,33.44,33.44,33.18,33.19,509155.0,32.7457,32.7457,32.4911,32.5009,509155.0
2023-05-12 10:30:00,33.19,33.25,33.02,33.15,354941.0,32.5009,32.5597,32.3345,32.4618,354941.0
2023-05-12 11:00:00,33.15,33.23,33.07,33.13,274275.0,32.4618,32.5401,32.3834,32.4422,274275.0
2023-05-12 11:30:00,33.13,33.16,33.04,33.14,300737.0,32.4422,32.4716,32.3541,32.452,300737.0
2023-05-12 12:00:00,33.14,33.14,32.95,33.0,429405.0,32.452,32.452,32.2659,32.3149,429405.0
2023-05-12 12:30:00,33.0,33.09,32.91,32.95,308831.0,32.3149,32.403,32.2268,32.2659,308831.0
2023-05-12 13:00:00,32.94,33.08,32.89,33.03,329749.0,32.2561,32.3932,32.2072,32.3443,329749.0
2023-05-12 13:30:00,33.03,33.09,32.88,32.91,361275.0,32.3443,32.403,32.1974,32.2268,361275.0
2023-05-12 14:00:00,32.9,33.0,32.84,32.94,357414.0,32.217,32.3149,32.1582,32.2561,357414.0
2023-05-12 14:30:00,32.95,32.97,32.85,32.96,409121.0,32.2659,32.2855,32.168,32.2757,409121.0
2023-05-12 15:00:00,32.96,33.08,32.96,33.05,387972.0,32.2757,32.3932,32.2757,32.3638,387972.0
2023-05-12 15:30:00,33.06,33.24,33.06,33.24,1120124.0,32.3736,32.5499,32.3736,32.5499,1120124.0
2023-05-15 09:30:00,33.35,33.39,33.06,33.37,767826.0,32.6576,32.6968,32.3736,32.6772,767826.0
2023-05-15 10:00:00,33.38,33.45,33.24,33.42,523815.0,32.687,32.7555,32.5499,32.7262,523815.0
2023-05-15 10:30:00,33.42,33.45,33.3,33.4,622957.0,32.7262,32.7555,32.6087,32.7066,622957.0
2023-05-15 11:00:00,33.4,33.63,33.39,33.59,375113.0,32.7066,32.9318,32.6968,32.8926,375113.0
2023-05-15 11:30:00,33.59,33.61,33.46,33.5,336891.0,32.8926,32.9122,32.7653,32.8045,336891.0
2023-05-15 12:00:00,33.5,33.56,33.45,33.48,431682.0,32.8045,32.8633,32.7555,32.7849,431682.0
2023-05-15 12:30:00,33.49,33.6,33.44,33.58,249100.0,32.7947,32.9024,32.7457,32.8828,249100.0
2023-05-15 13:00:00,33.58,33.7,33.54,33.57,424558.0,32.8828,33.0003,32.8437,32.873,424558.0
2023-05-15 13:30:00,33.58,33.68,33.53,33.66,272251.0,32.8828,32.9808,32.8339,32.9612,272251.0
2023-05-15 14:00:00,33.67,33.72,33.59,33.64,224930.0,32.971,33.0199,32.8926,32.9416,224930.0
2023-05-15 14:30:00,33.63,33.7,33.61,33.66,319599.0,32.9318,33.0003,32.9122,32.9612,319599.0
2023-05-15 15:00:00,33.65,33.7,33.62,33.7,430778.0,32.9514,33.0003,32.922,33.0003,430778.0
2023-05-15 15:30:00,33.7,33.73,33.65,33.72,1321530.0,33.0003,33.0297,32.9514,33.0199,1321530.0
2023-05-16 09:30:00,33.65,33.84,33.37,33.52,683359.0,32.9514,33.1374,32.6772,32.8241,683359.0
2023-05-16 10:00:00,33.51,33.57,33.35,33.53,446637.0,32.8143,32.873,32.6576,32.8339,446637.0
2023-05-16 10:30:00,33.53,33.76,33.49,33.69,390538.0,32.8339,33.0591,32.7947,32.9906,390538.0
2023-05-16 11:00:00,33.72,33.83,33.67,33.82,443302.0,33.0199,33.1277,32.971,33.1179,443302.0
2023-05-16 11:30:00,33.83,34.08,33.72,34.05,781848.0,33.1277,33.3725,33.0199,33.3431,781848.0
2023-05-16 12:00:00,34.05,34.24,34.04,34.09,794143.0,33.3431,33.5291,33.3333,33.3823,794143.0
2023-05-16 12:30:00,34.09,34.12,34.01,34.08,408389.0,33.3823,33.4116,33.3039,33.3725,408389.0
2023-05-16 13:00:00,34.08,34.12,33.97,33.98,296354.0,33.3725,33.4116,33.2647,33.2745,296354.0
2023-05-16 13:30:00,33.99,34.04,33.89,33.91,271981.0,33.2843,33.3333,33.1864,33.206,271981.0
2023-05-16 14:00:00,33.91,33.96,33.82,33.96,340305.0,33.206,33.255,33.1179,33.255,340305.0
2023-05-16 14:30:00,33.96,33.97,33.78,33.91,307511.0,33.255,33.2647,33.0787,33.206,307511.0
2023-05-16 15:00:00,33.91,33.92,33.82,33.88,420615.0,33.206,33.2158,33.1179,33.1766,420615.0
2023-05-16 15:30:00,33.87,33.9,33.74,33.82,1108942.0,33.1668,33.1962,33.0395,33.1179,1108942.0
2023-05-17 09:30:00,34.3,34.98,34.22,34.84,2066518.0,33.5879,34.2538,33.5096,34.1167,2066518.0
2023-05-17 10:00:00,34.84,35.07,34.77,34.89,1183243.0,34.1167,34.3419,34.0481,34.1656,1183243.0
2023-05-17 10:30:00,34.89,35.17,34.89,34.94,946346.0,34.1656,34.4398,34.1656,34.2146,946346.0
2023-05-17 11:00:00,34.94,35.23,34.93,35.23,824384.0,34.2146,34.4986,34.2048,34.4986,824384.0
2023-05-17 11:30:00,35.23,35.44,35.22,35.43,824749.0,34.4986,34.7042,34.4888,34.6944,824749.0
2023-05-17 12:00:00,35.43,35.67,35.4,35.65,823499.0,34.6944,34.9294,34.6651,34.9099,823499.0
2023-05-17 12:30:00,35.65,35.88,35.63,35.77,1014781.0,34.9099,35.1351,34.8903,35.0274,1014781.0
2023-05-17 13:00:00,35.77,35.86,35.69,35.86,562431.0,35.0274,35.1155,34.949,35.1155,562431.0
2023-05-17 13:30:00,35.86,36.09,35.84,36.09,1135111.0,35.1155,35.3407,35.0959,35.3407,1135111.0
2023-05-17 14:00:00,36.09,36.18,36.02,36.09,867567.0,35.3407,35.4289,35.2722,35.3407,867567.0
2023-05-17 14:30:00,36.09,36.14,36.0,36.09,841695.0,35.3407,35.3897,35.2526,35.3407,841695.0
2023-05-17 15:00:00,36.09,36.1,35.68,35.73,830104.0,35.3407,35.3505,34.9392,34.9882,830104.0
2023-05-17 15:30:00,35.72,35.97,35.71,35.94,2062563.0,34.9784,35.2232,34.9686,35.1938,2062563.0
2023-05-18 09:30:00,35.89,36.0,35.54,35.78,1032176.0,35.1449,35.2526,34.8021,35.0372,1032176.0
2023-05-18 10:00:00,35.79,36.0,35.66,35.98,478424.0,35.047,35.2526,34.9197,35.233,478424.0
2023-05-18 10:30:00,35.98,36.0,35.87,36.0,550863.0,35.233,35.2526,35.1253,35.2526,550863.0
2023-05-18 11:00:00,36.0,36.01,35.85,35.98,491581.0,35.2526,35.2624,35.1057,35.233,491581.0
2023-05-18 11:30:00,35.98,36.12,35.94,35.98,880883.0,35.233,35.3701,35.1938,35.233,880883.0
2023-05-18 12:00:00,35.97,35.98,35.65,35.7,554903.0,35.2232,35.233,34.9099,34.9588,554903.0
2023-05-18 12:30:00,35.7,35.87,35.7,35.81,332194.0,34.9588,35.1253,34.9588,35.0665,332194.0
2023-05-18 13:00:00,35.81,35.86,35.68,35.7,362373.0,35.0665,35.1155,34.9392,34.9588,362373.0
2023-05-18 13:30:00,35.7,35.74,35.57,35.61,437261.0,34.9588,34.998,34.8315,34.8707,437261.0
2023-05-18 14:00:00,35.61,35.78,35.6,35.75,254054.0,34.8707,35.0372,34.8609,35.0078,254054.0
2023-05-18 14:30:00,35.75,35.84,35.74,35.8,327514.0,35.0078,35.0959,34.998,35.0568,327514.0
2023-05-18 15:00:00,35.79,35.89,35.75,35.84,501292.0,35.047,35.1449,35.0078,35.0959,501292.0
2023-05-18 15:30:00,35.84,35.99,35.83,35.88,1694114.0,35.0959,35.2428,35.0861,35.1351,1694114.0
2023-05-19 09:30:00,35.93,36.0,35.51,35.66,776316.0,35.1841,35.2526,34.7728,34.9197,776316.0
2023-05-19 10:00:00,35.66,35.67,35.51,35.64,557286.0,34.9197,34.9294,34.7728,34.9001,557286.0
2023-05-19 10:30:00,35.63,35.69,35.48,35.5,499818.0,34.8903,34.949,34.7434,34.763,499818.0
2023-05-19 11:00:00,35.5,35.6,35.18,35.18,897597.0,34.763,34.8609,34.4496,34.4496,897597.0
2023-05-19 11:30:00,35.18,35.4,35.01,35.37,873509.0,34.4496,34.6651,34.2832,34.6357,873509.0
2023-05-19 12:00:00,35.37,35.43,35.31,35.38,329714.0,34.6357,34.6944,34.5769,34.6455,329714.0
2023-05-19 12:30:00,35.37,35.52,35.28,35.43,307418.0,34.6357,34.7826,34.5475,34.6944,307418.0
2023-05-19 13:00:00,35.43,35.49,35.39,35.44,208453.0,34.6944,34.7532,34.6553,34.7042,208453.0
2023-05-19 13:30:00,35.44,35.48,35.35,35.45,215152.0,34.7042,34.7434,34.6161,34.714,215152.0
2023-05-19 14:00:00,35.45,35.54,35.39,35.46,313305.0,34.714,34.8021,34.6553,34.7238,313305.0
2023-05-19 14:30:00,35.46,35.62,35.45,35.62,256157.0,34.7238,34.8805,34.714,34.8805,256157.0
2023-05-19 15:00:00,35.62,35.62,35.52,35.59,327102.0,34.8805,34.8805,34.7826,34.8511,327102.0
2023-05-19 15:30:00,35.59,35.7,35.56,35.59,1043760.0,34.8511,34.9588,34.8217,34.8511,1043760.0
2023-05-22 09:30:00,36.07,36.34,35.36,35.47,1545551.0,35.3211,35.5855,34.6259,34.7336,1545551.0
2023-05-22 10:00:00,35.47,35.58,35.2,35.41,821260.0,34.7336,34.8413,34.4692,34.6748,821260.0
2023-05-22 10:30:00,35.41,35.6,35.35,35.53,596201.0,34.6748,34.8609,34.6161,34.7924,596201.0
2023-05-22 11:00:00,35.54,35.63,35.41,35.62,428591.0,34.8021,34.8903,34.6748,34.8805,428591.0
2023-05-22 11:30:00,35.62,35.63,35.5,35.59,361528.0,34.8805,34.8903,34.763,34.8511,361528.0
2023-05-22 12:00:00,35.59,35.64,35.47,35.5,343024.0,34.8511,34.9001,34.7336,34.763,343024.0
2023-05-22 12:30:00,35.5,35.57,35.45,35.55,246128.0,34.763,34.8315,34.714,34.8119,246128.0
2023-05-22 13:00:00,35.55,35.61,35.5,35.51,315898.0,34.8119,34.8707,34.763,34.7728,315898.0
2023-05-22 13:30:00,35.51,35.54,35.42,35.53,323632.0,34.7728,34.8021,34.6846,34.7924,323632.0
2023-05-22 14:00:00,35.53,35.58,35.45,35.55,262974.0,34.7924,34.8413,34.714,34.8119,262974.0
2023-05-22 14:30:00,35.55,35.62,35.53,35.56,271546.0,34.8119,34.8805,34.7924,34.8217,271546.0
2023-05-22 15:00:00,35.55,35.6,35.47,35.53,268402.0,34.8119,34.8609,34.7336,34.7924,268402.0
2023-05-22 15:30:00,35.52,35.53,35.36,35.45,1115331.0,34.7826,34.7924,34.6259,34.714,1115331.0
2023-05-23 09:30:00,35.74,36.04,35.31,36.02,1013461.0,34.998,35.2918,34.5769,35.2722,1013461.0
2023-05-23 10:00:00,36.03,36.49,36.03,36.45,935002.0,35.282,35.7324,35.282,35.6933,935002.0
2023-05-23 10:30:00,36.45,36.54,36.35,36.44,691850.0,35.6933,35.7814,35.5953,35.6835,691850.0
2023-05-23 11:00:00,36.44,36.59,36.3,36.57,755486.0,35.6835,35.8303,35.5464,35.8108,755486.0
2023-05-23 11:30:00,36.57,36.6,36.42,36.59,429521.0,35.8108,35.8401,35.6639,35.8303,429521.0
2023-05-23 12:00:00,36.58,36.64,36.49,36.54,417216.0,35.8206,35.8793,35.7324,35.7814,417216.0
2023-05-23 12:30:00,36.56,36.57,36.07,36.1,655593.0,35.801,35.8108,35.3211,35.3505,655593.0
2023-05-23 13:00:00,36.1,36.37,36.1,36.22,345863.0,35.3505,35.6149,35.3505,35.468,345863.0
2023-05-23 13:30:00,36.21,36.35,36.14,36.22,385074.0,35.4582,35.5953,35.3897,35.468,385074.0
2023-05-23 14:00:00,36.23,36.31,35.96,36.03,426958.0,35.4778,35.5562,35.2134,35.282,426958.0
2023-05-23 14:30:00,36.03,36.13,35.96,36.08,364410.0,35.282,35.3799,35.2134,35.3309,364410.0
2023-05-23 15:00:00,36.08,36.15,36.01,36.12,519111.0,35.3309,35.3995,35.2624,35.3701,519111.0
2023-05-23 15:30:00,36.12,36.16,35.91,35.91,1507258.0,35.3701,35.4093,35.1645,35.1645,1507258.0
2023-05-24 09:30:00,35.56,35.74,34.84,34.94,904039.0,34.8217,34.998,34.1167,34.2146,904039.0
2023-05-24 10:00:00,34.93,35.21,34.82,34.95,815260.0,34.2048,34.479,34.0971,34.2244,815260.0
2023-05-24 10:30:00,34.95,34.97,34.63,34.74,631089.0,34.2244,34.244,33.911,34.0188,631089.0
2023-05-24 11:00:00,34.75,34.78,34.54,34.72,482998.0,34.0285,34.0579,33.8229,33.9992,482998.0
2023-05-24 11:30:00,34.73,34.82,34.64,34.76,396159.0,34.009,34.0971,33.9208,34.0383,396159.0
2023-05-24 12:00:00,34.75,34.8,34.58,34.66,354236.0,34.0285,34.0775,33.8621,33.9404,354236.0
2023-05-24 12:30:00,34.65,34.73,34.59,34.65,333508.0,33.9306,34.009,33.8719,33.9306,333508.0
2023-05-24 13:00:00,34.65,34.67,34.51,34.66,310625.0,33.9306,33.9502,33.7935,33.9404,310625.0
2023-05-24 13:30:00,34.66,34.96,34.65,34.92,353974.0,33.9404,34.2342,33.9306,34.195,353974.0
2023-05-24 14:00:00,34.92,35.02,34.72,34.78,414121.0,34.195,34.2929,33.9992,34.0579,414121.0
2023-05-24 14:30:00,34.77,34.83,34.71,34.81,289873.0,34.0481,34.1069,33.9894,34.0873,289873.0
2023-05-24 15:00:00,34.8,35.01,34.77,34.96,467086.0,34.0775,34.2832,34.0481,34.2342,467086.0
2023-05-24 15:30:00,34.96,35.07,34.88,34.93,1037361.0,34.2342,34.3419,34.1559,34.2048,1037361.0
2023-05-25 09:30:00,35.1,35.61,35.03,35.59,910711.0,34.3713,34.8707,34.3027,34.8511,910711.0
2023-05-25 10:00:00,35.59,35.73,35.26,35.39,472987.0,34.8511,34.9882,34.528,34.6553,472987.0
2023-05-25 10:30:00,35.38,35.51,35.31,35.47,431532.0,34.6455,34.7728,34.5769,34.7336,431532.0
2023-05-25 11:00:00,35.47,35.51,35.19,35.2,357221.0,34.7336,34.7728,34.4594,34.4692,357221.0
2023-05-25 11:30:00,35.2,35.35,35.12,35.33,325663.0,34.4692,34.6161,34.3909,34.5965,325663.0
2023-05-25 12:00:00,35.33,35.45,35.26,35.39,327189.0,34.5965,34.714,34.528,34.6553,327189.0
2023-05-25 12:30:00,35.4,35.5,35.34,35.43,244088.0,34.6651,34.763,34.6063,34.6944,244088.0
2023-05-25 13:00:00,35.44,35.57,35.39,35.55,201345.0,34.7042,34.8315,34.6553,34.8119,201345.0
2023-05-25 13:30:00,35.55,35.62,35.51,35.54,231792.0,34.8119,34.8805,34.7728,34.8021,231792.0
2023-05-25 14:00:00,35.55,35.73,35.55,35.65,355073.0,34.8119,34.9882,34.8119,34.9099,355073.0
2023-05-25 14:30:00,35.66,35.67,35.53,35.59,229258.0,34.9197,34.9294,34.7924,34.8511,229258.0
2023-05-25 15:00:00,35.58,35.75,35.57,35.73,268629.0,34.8413,35.0078,34.8315,34.9882,268629.0
2023-05-25 15:30:00,35.73,35.82,35.71,35.76,871508.0,34.9882,35.0763,34.9686,35.0176,871508.0
2023-05-26 09:30:00,35.75,36.12,35.71,35.88,648277.0,35.0078,35.3701,34.9686,35.1351,648277.0
2023-05-26 10:00:00,35.87,36.23,35.84,36.2,477795.0,35.1253,35.4778,35.0959,35.4484,477795.0
2023-05-26 10:30:00,36.2,36.25,36.06,36.06,448509.0,35.4484,35.4974,35.3114,35.3114,448509.0
2023-05-26 11:00:00,36.06,36.11,35.89,35.95,460142.0,35.3114,35.3603,35.1449,35.2036,460142.0
2023-05-26 11:30:00,35.96,36.01,35.8,35.81,300195.0,35.2134,35.2624,35.0568,35.0665,300195.0
2023-05-26 12:00:00,35.82,36.03,35.79,35.96,262944.0,35.0763,35.282,35.047,35.2134,262944.0
2023-05-26 12:30:00,35.96,35.99,35.78,35.83,336167.0,35.2134,35.2428,35.0372,35.0861,336167.0
2023-05-26 13:00:00,35.83,35.88,35.71,35.76,465011.0,35.0861,35.1351,34.9686,35.0176,465011.0
2023-05-26 13:30:00,35.77,35.84,35.71,35.82,170051.0,35.0274,35.0959,34.9686,35.0763,170051.0
2023-05-26 14:00:00,35.82,35.9,35.77,35.86,243382.0,35.0763,35.1547,35.0274,35.1155,243382.0
2023-05-26 14:30:00,35.86,35.94,35.84,35.86,246984.0,35.1155,35.1938,35.0959,35.1155,246984.0
2023-05-26 15:00:00,35.87,35.88,35.76,35.77,484577.0,35.1253,35.1351,35.0176,35.0274,484577.0
2023-05-26 15:30:00,35.77,35.92,35.77,35.89,804011.0,35.0274,35.1743,35.0274,35.1449,804011.0
2023-05-30 09:30:00,36.29,36.93,36.1,36.68,1424021.0,35.5366,36.1633,35.3505,35.9185,1424021.0
2023-05-30 10:00:00,36.67,36.72,36.29,36.36,648773.0,35.9087,35.9577,35.5366,35.6051,648773.0
2023-05-30 10:30:00,36.36,36.49,36.26,36.34,406136.0,35.6051,35.7324,35.5072,35.5855,406136.0
2023-05-30 11:00:00,36.34,36.46,36.16,36.27,316881.0,35.5855,35.703,35.4093,35.517,316881.0
2023-05-30 11:30:00,36.27,36.38,36.22,36.36,228804.0,35.517,35.6247,35.468,35.6051,228804.0
2023-05-30 12:00:00,36.36,36.37,36.21,36.25,270193.0,35.6051,35.6149,35.4582,35.4974,270193.0
2023-05-30 12:30:00,36.24,36.33,36.21,36.29,160988.0,35.4876,35.5757,35.4582,35.5366,160988.0
2023-05-30 13:00:00,36.3,36.32,36.17,36.18,147465.0,35.5464,35.566,35.4191,35.4289,147465.0
2023-05-30 13:30:00,36.18,36.26,36.12,36.23,192540.0,35.4289,35.5072,35.3701,35.4778,192540.0
2023-05-30 14:00:00,36.23,36.32,36.18,36.3,217758.0,35.4778,35.566,35.4289,35.5464,217758.0
2023-05-30 14:30:00,36.3,36.45,36.29,36.36,278801.0,35.5464,35.6933,35.5366,35.6051,278801.0
2023-05-30 15:00:00,36.36,36.41,36.27,36.34,309464.0,35.6051,35.6541,35.517,35.5855,309464.0
2023-05-30 15:30:00,36.35,36.48,36.26,36.28,1231630.0,35.5953,35.7226,35.5072,35.5268,1231630.0
2023-05-31 09:30:00,36.87,36.92,36.04,36.36,1281122.0,36.1045,36.1535,35.2918,35.6051,1281122.0
2023-05-31 10:00:00,36.36,36.42,36.14,36.26,682476.0,35.6051,35.6639,35.3897,35.5072,682476.0
2023-05-31 10:30:00,36.26,36.28,36.1,36.14,510972.0,35.5072,35.5268,35.3505,35.3897,510972.0
2023-05-31 11:00:00,36.14,36.25,35.9,35.96,353720.0,35.3897,35.4974,35.1547,35.2134,353720.0
2023-05-31 11:30:00,35.97,36.12,35.88,36.07,338779.0,35.2232,35.3701,35.1351,35.3211,338779.0
2023-05-31 12:00:00,36.07,36.15,35.93,36.01,275944.0,35.3211,35.3995,35.1841,35.2624,275944.0
2023-05-31 12:30:00,36.01,36.09,35.91,36.0,248446.0,35.2624,35.3407,35.1645,35.2526,248446.0
2023-05-31 13:00:00,36.0,36.0,35.92,35.98,233085.0,35.2526,35.2526,35.1743,35.233,233085.0
2023-05-31 13:30:00,35.98,36.17,35.97,36.09,383229.0,35.233,35.4191,35.2232,35.3407,383229.0
2023-05-31 14:00:00,36.09,36.13,36.02,36.11,281135.0,35.3407,35.3799,35.2722,35.3603,281135.0
2023-05-31 14:30:00,36.12,36.21,36.07,36.19,306499.0,35.3701,35.4582,35.3211,35.4387,306499.0
2023-05-31 15:00:00,36.19,36.23,36.1,36.21,459146.0,35.4387,35.4778,35.3505,35.4582,459146.0
2023-05-31 15:30:00,36.2,36.35,36.16,36.35,1449779.0,35.4484,35.5953,35.4093,35.5953,1449779.0
2023-06-01 09:30:00,36.42,36.55,36.0,36.36,699893.0,35.6639,35.7912,35.2526,35.6051,699893.0
2023-06-01 10:00:00,36.36,36.6,36.31,36.54,589586.0,35.6051,35.8401,35.5562,35.7814,589586.0
2023-06-01 10:30:00,36.54,36.81,36.48,36.67,508933.0,35.7814,36.0458,35.7226,35.9087,508933.0
2023-06-01 11:00:00,36.67,36.78,36.6,36.75,347809.0,35.9087,36.0164,35.8401,35.987,347809.0
2023-06-01 11:30:00,36.75,36.8,36.63,36.65,279835.0,35.987,36.036,35.8695,35.8891,279835.0
2023-06-01 12:00:00,36.65,36.74,36.59,36.7,385984.0,35.8891,35.9772,35.8303,35.9381,385984.0
2023-06-01 12:30:00,36.7,36.71,36.62,36.7,191876.0,35.9381,35.9479,35.8597,35.9381,191876.0
2023-06-01 13:00:00,36.7,36.71,36.6,36.62,240766.0,35.9381,35.9479,35.8401,35.8597,240766.0
2023-06-01 13:30:00,36.62,36.64,36.45,36.53,415434.0,35.8597,35.8793,35.6933,35.7716,415434.0
2023-06-01 14:00:00,36.53,36.62,36.47,36.6,275186.0,35.7716,35.8597,35.7128,35.8401,275186.0
2023-06-01 14:30:00,36.6,36.63,36.54,36.62,262812.0,35.8401,35.8695,35.7814,35.8597,262812.0
2023-06-01 15:00:00,36.62,36.63,36.37,36.38,295714.0,35.8597,35.8695,35.6149,35.6247,295714.0
2023-06-01 15:30:00,36.39,36.46,36.33,36.38,937971.0,35.6345,35.703,35.5757,35.6247,937971.0
2023-06-02 09:30:00,36.91,36.97,36.63,36.77,1099021.0,36.1437,36.2025,35.8695,36.0066,1099021.0
2023-06-02 10:00:00,36.77,37.02,36.67,37.01,798255.0,36.0066,36.2514,35.9087,36.2416,798255.0
2023-06-02 10:30:00,37.0,37.09,36.84,37.01,501953.0,36.2318,36.32,36.0752,36.2416,501953.0
2023-06-02 11:00:00,37.02,37.19,36.99,37.07,442448.0,36.2514,36.4179,36.222,36.3004,442448.0
2023-06-02 11:30:00,37.08,37.26,37.06,37.26,377086.0,36.3102,36.4864,36.2906,36.4864,377086.0
2023-06-02 12:00:00,37.27,37.41,37.24,37.39,511566.0,36.4962,36.6333,36.4669,36.6137,511566.0
2023-06-02 12:30:00,37.4,37.52,37.4,37.45,473570.0,36.6235,36.741,36.6235,36.6725,473570.0
2023-06-02 13:00:00,37.46,37.64,37.41,37.61,343722.0,36.6823,36.8586,36.6333,36.8292,343722.0
2023-06-02 13:30:00,37.61,37.62,37.38,37.45,250040.0,36.8292,36.839,36.6039,36.6725,250040.0
2023-06-02 14:00:00,37.44,37.47,37.33,37.34,212134.0,36.6627,36.6921,36.555,36.5648,212134.0
2023-06-02 14:30:00,37.34,37.38,37.31,37.37,245206.0,36.5648,36.6039,36.5354,36.5942,245206.0
2023-06-02 15:00:00,37.38,37.41,37.2,37.21,455168.0,36.6039,36.6333,36.4277,36.4375,455168.0
2023-06-02 15:30:00,37.22,37.29,36.99,37.01,1346680.0,36.4473,36.5158,36.222,36.2416,1346680.0
2023-06-05 09:30:00,37.08,37.13,36.66,36.7,687602.0,36.3102,36.3591,35.8989,35.9381,687602.0
2023-06-05 10:00:00,36.72,36.89,36.55,36.62,475216.0,35.9577,36.1241,35.7912,35.8597,475216.0
2023-06-05 10:30:00,36.62,36.92,36.56,36.82,421398.0,35.8597,36.1535,35.801,36.0556,421398.0
2023-06-05 11:00:00,36.83,36.99,36.75,36.88,396447.0,36.0654,36.222,35.987,36.1143,396447.0
2023-06-05 11:30:00,36.87,36.89,36.74,36.86,257510.0,36.1045,36.1241,35.9772,36.0947,257510.0
2023-06-05 12:00:00,36.86,36.98,36.81,36.95,370370.0,36.0947,36.2123,36.0458,36.1829,370370.0
2023-06-05 12:30:00,36.95,37.05,36.94,37.04,257567.0,36.1829,36.2808,36.1731,36.271,257567.0
2023-06-05 13:00:00,37.05,37.14,37.0,37.04,330887.0,36.2808,36.3689,36.2318,36.271,330887.0
2023-06-05 13:30:00,37.03,37.15,36.96,37.14,245993.0,36.2612,36.3787,36.1927,36.3689,245993.0
2023-06-05 14:00:00,37.14,37.21,37.05,37.2,350108.0,36.3689,36.4375,36.2808,36.4277,350108.0
2023-06-05 14:30:00,37.2,37.21,36.97,37.13,267581.0,36.4277,36.4375,36.2025,36.3591,267581.0
2023-06-05 15:00:00,37.13,37.14,37.02,37.09,294541.0,36.3591,36.3689,36.2514,36.32,294541.0
2023-06-05 15:30:00,37.09,37.22,37.05,37.1,1149679.0,36.32,36.4473,36.2808,36.3298,1149679.0
2023-06-06 09:30:00,36.65,37.22,36.61,37.14,620273.0,35.8891,36.4473,35.8499,36.3689,620273.0
2023-06-06 10:00:00,37.14,37.37,37.03,37.34,416999.0,36.3689,36.5942,36.2612,36.5648,416999.0
2023-06-06 10:30:00,37.33,37.48,37.21,37.46,320425.0,36.555,36.7019,36.4375,36.6823,320425.0
2023-06-06 11:00:00,37.47,37.53,37.4,37.49,357593.0,36.6921,36.7508,36.6235,36.7117,357593.0
2023-06-06 11:30:00,37.5,37.54,37.39,37.47,307111.0,36.7215,36.7606,36.6137,36.6921,307111.0
2023-06-06 12:00:00,37.47,37.63,37.43,37.62,212139.0,36.6921,36.8488,36.6529,36.839,212139.0
2023-06-06 12:30:00,37.62,37.63,37.46,37.5,191036.0,36.839,36.8488,36.6823,36.7215,191036.0
2023-06-06 13:00:00,37.51,37.56,37.37,37.45,203807.0,36.7312,36.7802,36.5942,36.6725,203807.0
2023-06-06 13:30:00,37.45,37.45,37.37,37.41,232571.0,36.6725,36.6725,36.5942,36.6333,232571.0
2023-06-06 14:00:00,37.41,37.51,37.3,37.51,249426.0,36.6333,36.7312,36.5256,36.7312,249426.0
2023-06-06 14:30:00,37.51,37.55,37.45,37.54,190668.0,36.7312,36.7704,36.6725,36.7606,190668.0
2023-06-06 15:00:00,37.54,37.63,37.47,37.61,258701.0,36.7606,36.8488,36.6921,36.8292,258701.0
2023-06-06 15:30:00,37.61,37.67,37.52,37.64,1003396.0,36.8292,36.8879,36.741,36.8586,1003396.0
2023-06-07 09:30:00,37.84,37.9,37.67,37.79,724524.0,37.0544,37.1132,36.8879,37.0054,724524.0
2023-06-07 10:00:00,37.79,37.9,37.7,37.86,536832.0,37.0054,37.1132,36.9173,37.074,536832.0
2023-06-07 10:30:00,37.86,37.91,37.6,37.86,561926.0,37.074,37.1229,36.8194,37.074,561926.0
2023-06-07 11:00:00,37.85,38.16,37.84,38.13,778748.0,37.0642,37.3678,37.0544,37.3384,778748.0
2023-06-07 11:30:00,38.13,38.16,37.96,37.98,402832.0,37.3384,37.3678,37.1719,37.1915,402832.0
2023-06-07 12:00:00,37.98,38.11,37.95,38.01,281714.0,37.1915,37.3188,37.1621,37.2209,281714.0
2023-06-07 12:30:00,38.01,38.18,38.0,38.15,349634.0,37.2209,37.3873,37.2111,37.358,349634.0
2023-06-07 13:00:00,38.15,38.15,37.92,37.94,372120.0,37.358,37.358,37.1327,37.1523,372120.0
2023-06-07 13:30:00,37.95,37.96,37.7,37.78,395325.0,37.1621,37.1719,36.9173,36.9956,395325.0
2023-06-07 14:00:00,37.79,37.99,37.78,37.96,523716.0,37.0054,37.2013,36.9956,37.1719,523716.0
2023-06-07 14:30:00,37.96,38.09,37.91,38.07,666749.0,37.1719,37.2992,37.1229,37.2796,666749.0
2023-06-07 15:00:00,38.08,38.17,38.04,38.17,437826.0,37.2894,37.3775,37.2502,37.3775,437826.0
2023-06-07 15:30:00,38.16,38.26,38.1,38.23,2065433.0,37.3678,37.4657,37.309,37.4363,2065433.0
2023-06-08 09:30:00,38.24,38.63,38.24,38.55,1892622.0,37.4461,37.828,37.4461,37.7497,1892622.0
2023-06-08 10:00:00,38.55,38.91,38.52,38.91,1039597.0,37.7497,38.1022,37.7203,38.1022,1039597.0
2023-06-08 10:30:00,38.91,39.16,38.86,38.97,2135912.0,38.1022,38.347,38.0532,38.1609,2135912.0
2023-06-08 11:00:00,38.97,39.05,38.9,39.03,643661.0,38.1609,38.2393,38.0924,38.2197,643661.0
2023-06-08 11:30:00,39.03,39.1,38.95,39.01,464790.0,38.2197,38.2882,38.1414,38.2001,464790.0
2023-06-08 12:00:00,39.01,39.2,38.96,39.16,596436.0,38.2001,38.3862,38.1511,38.347,596436.0
2023-06-08 12:30:00,39.15,39.16,39.04,39.12,361156.0,38.3372,38.347,38.2295,38.3078,361156.0
2023-06-08 13:00:00,39.11,39.13,39.06,39.08,342135.0,38.298,38.3176,38.2491,38.2687,342135.0
2023-06-08 13:30:00,39.09,39.14,38.91,39.14,698852.0,38.2784,38.3274,38.1022,38.3274,698852.0
2023-06-08 14:00:00,39.14,39.17,39.04,39.12,617095.0,38.3274,38.3568,38.2295,38.3078,617095.0
2023-06-08 14:30:00,39.12,39.21,39.08,39.13,446597.0,38.3078,38.396,38.2687,38.3176,446597.0
2023-06-08 15:00:00,39.13,39.15,39.0,39.03,610052.0,38.3176,38.3372,38.1903,38.2197,610052.0
2023-06-08 15:30:00,39.02,39.15,38.96,39.1,2334639.0,38.2099,38.3372,38.1511,38.2882,2334639.0
2023-06-09 09:30:00,39.12,39.66,39.08,39.52,1756877.0,38.3078,38.8366,38.2687,38.6995,1756877.0
2023-06-09 10:00:00,39.53,39.88,39.53,39.87,1205341.0,38.7093,39.052,38.7093,39.0423,1205341.0
2023-06-09 10:30:00,39.86,39.88,39.64,39.73,1122230.0,39.0325,39.052,38.817,38.9052,1122230.0
2023-06-09 11:00:00,39.73,39.8,39.66,39.71,997638.0,38.9052,38.9737,38.8366,38.8856,997638.0
2023-06-09 11:30:00,39.71,39.9,39.65,39.71,880382.0,38.8856,39.0716,38.8268,38.8856,880382.0
2023-06-09 12:00:00,39.7,39.79,39.6,39.65,646407.0,38.8758,38.9639,38.7779,38.8268,646407.0
2023-06-09 12:30:00,39.64,39.75,39.54,39.57,376658.0,38.817,38.9247,38.7191,38.7485,376658.0
2023-06-09 13:00:00,39.57,39.65,39.48,39.57,418001.0,38.7485,38.8268,38.6603,38.7485,418001.0
2023-06-09 13:30:00,39.58,39.68,39.55,39.59,521323.0,38.7583,38.8562,38.7289,38.7681,521323.0
2023-06-09 14:00:00,39.59,39.68,39.56,39.63,669156.0,38.7681,38.8562,38.7387,38.8072,669156.0
2023-06-09 14:30:00,39.63,39.63,39.35,39.45,1167118.0,38.8072,38.8072,38.533,38.631,1167118.0
2023-06-09 15:00:00,39.45,39.5,39.35,39.4,661508.0,38.631,38.6799,38.533,38.582,661508.0
2023-06-09 15:30:00,39.4,39.48,39.27,39.28,1596056.0,38.582,38.6603,38.4547,38.4645,1596056.0
2023-06-12 09:30:00,39.58,40.22,39.54,40.18,1590374.0,38.7583,39.385,38.7191,39.3458,1590374.0
2023-06-12 10:00:00,40.18,40.18,39.75,40.07,978884.0,39.3458,39.3458,38.9247,39.2381,978884.0
2023-06-12 10:30:00,40.07,40.08,39.8,39.96,617812.0,39.2381,39.2479,38.9737,39.1304,617812.0
2023-06-12 11:00:00,39.97,40.03,39.81,39.88,496624.0,39.1402,39.1989,38.9835,39.052,496624.0
2023-06-12 11:30:00,39.88,39.9,39.75,39.89,335365.0,39.052,39.0716,38.9247,39.0618,335365.0
2023-06-12 12:00:00,39.89,39.92,39.82,39.87,270935.0,39.0618,39.0912,38.9933,39.0423,270935.0
2023-06-12 12:30:00,39.88,39.93,39.84,39.91,293121.0,39.052,39.101,39.0129,39.0814,293121.0
2023-06-12 13:00:00,39.91,39.93,39.85,39.88,168124.0,39.0814,39.101,39.0227,39.052,168124.0
2023-06-12 13:30:00,39.89,39.94,39.85,39.85,249214.0,39.0618,39.1108,39.0227,39.0227,249214.0
2023-06-12 14:00:00,39.86,39.96,39.84,39.95,295673.0,39.0325,39.1304,39.0129,39.1206,295673.0
2023-06-12 14:30:00,39.95,40.04,39.9,40.0,463271.0,39.1206,39.2087,39.0716,39.1696,463271.0
2023-06-12 15:00:00,40.0,40.2,40.0,40.2,663644.0,39.1696,39.3654,39.1696,39.3654,663644.0
2023-06-12 15:30:00,40.2,40.22,40.12,40.2,2060291.0,39.3654,39.385,39.2871,39.3654,2060291.0
2023-06-13 09:30:00,40.39,40.72,40.2,40.57,1170840.0,39.5515,39.8746,39.3654,39.7277,1170840.0
2023-06-13 10:00:00,40.57,40.84,40.55,40.84,884470.0,39.7277,39.9921,39.7081,39.9921,884470.0
2023-06-13 10:30:00,40.84,40.91,40.69,40.84,637656.0,39.9921,40.0607,39.8452,39.9921,637656.0
2023-06-13 11:00:00,40.84,40.97,40.83,40.87,478472.0,39.9921,40.1194,39.9823,40.0215,478472.0
2023-06-13 11:30:00,40.88,41.09,40.87,41.05,711098.0,40.0313,40.2369,40.0215,40.1978,711098.0
2023-06-13 12:00:00,41.05,41.23,40.93,41.2,681147.0,40.1978,40.374,40.0802,40.3446,681147.0
2023-06-13 12:30:00,41.19,41.35,41.17,41.31,702620.0,40.3348,40.4915,40.3153,40.4524,702620.0
2023-06-13 13:00:00,41.31,41.38,41.27,41.33,462041.0,40.4524,40.5209,40.4132,40.4719,462041.0
2023-06-13 13:30:00,41.34,41.41,41.29,41.38,364560.0,40.4817,40.5503,40.4328,40.5209,364560.0
2023-06-13 14:00:00,41.39,41.42,41.3,41.34,500773.0,40.5307,40.5601,40.4426,40.4817,500773.0
2023-06-13 14:30:00,41.33,41.35,41.2,41.32,647422.0,40.4719,40.4915,40.3446,40.4621,647422.0
2023-06-13 15:00:00,41.31,41.46,41.3,41.41,704899.0,40.4524,40.5992,40.4426,40.5503,704899.0
2023-06-13 15:30:00,41.41,41.65,41.37,41.56,2706496.0,40.5503,40.7853,40.5111,40.6972,2706496.0
2023-06-14 09:30:00,41.71,41.95,41.59,41.81,1168631.0,40.8441,41.0791,40.7265,40.942,1168631.0
2023-06-14 10:00:00,41.8,42.14,41.8,42.07,920552.0,40.9322,41.2651,40.9322,41.1966,920552.0
2023-06-14 10:30:00,42.07,42.18,42.01,42.16,653966.0,41.1966,41.3043,41.1378,41.2847,653966.0
2023-06-14 11:00:00,42.16,42.2,41.9,42.0,536971.0,41.2847,41.3239,41.0301,41.128,536971.0
2023-06-14 11:30:00,41.99,42.18,41.99,42.1,642187.0,41.1182,41.3043,41.1182,41.226,642187.0
2023-06-14 12:00:00,42.1,42.15,41.89,42.01,455420.0,41.226,41.2749,41.0203,41.1378,455420.0
2023-06-14 12:30:00,42.01,42.17,41.92,42.12,483353.0,41.1378,41.2945,41.0497,41.2455,483353.0
2023-06-14 13:00:00,42.1,42.11,41.78,41.84,484832.0,41.226,41.2357,40.9126,40.9714,484832.0
2023-06-14 13:30:00,41.84,41.96,41.84,41.9,368176.0,40.9714,41.0889,40.9714,41.0301,368176.0
2023-06-14 14:00:00,41.9,41.91,41.48,41.68,869891.0,41.0301,41.0399,40.6188,40.8147,869891.0
2023-06-14 14:30:00,41.68,42.01,41.6,41.94,791958.0,40.8147,41.1378,40.7363,41.0693,791958.0
2023-06-14 15:00:00,41.94,42.14,41.84,42.09,767452.0,41.0693,41.2651,40.9714,41.2162,767452.0
2023-06-14 15:30:00,42.09,42.23,41.92,42.19,1853567.0,41.2162,41.3533,41.0497,41.3141,1853567.0
2023-06-15 09:30:00,41.74,42.26,41.65,41.99,1524009.0,40.8734,41.3826,40.7853,41.1182,1524009.0
2023-06-15 10:00:00,41.99,42.34,41.99,42.3,789543.0,41.1182,41.461,41.1182,41.4218,789543.0
2023-06-15 10:30:00,42.3,42.42,42.25,42.31,751889.0,41.4218,41.5393,41.3728,41.4316,751889.0
2023-06-15 11:00:00,42.3,42.58,42.3,42.58,731021.0,41.4218,41.696,41.4218,41.696,731021.0
2023-06-15 11:30:00,42.57,42.6,42.43,42.48,694044.0,41.6862,41.7156,41.5491,41.5981,694044.0
2023-06-15 12:00:00,42.48,42.62,42.38,42.59,860724.0,41.5981,41.7352,41.5001,41.7058,860724.0
2023-06-15 12:30:00,42.59,42.67,42.53,42.65,435286.0,41.7058,41.7841,41.647,41.7645,435286.0
2023-06-15 13:00:00,42.65,42.69,42.52,42.58,349572.0,41.7645,41.8037,41.6372,41.696,349572.0
2023-06-15 13:30:00,42.58,42.72,42.55,42.7,305992.0,41.696,41.8331,41.6666,41.8135,305992.0
2023-06-15 14:00:00,42.71,42.81,42.66,42.8,429821.0,41.8233,41.9212,41.7743,41.9114,429821.0
2023-06-15 14:30:00,42.8,42.99,42.8,42.98,779816.0,41.9114,42.0975,41.9114,42.0877,779816.0
2023-06-15 15:00:00,42.98,42.99,42.8,42.84,664430.0,42.0877,42.0975,41.9114,41.9506,664430.0
2023-06-15 15:30:00,42.84,43.02,42.75,42.89,2593946.0,41.9506,42.1269,41.8625,41.9996,2593946.0
2023-06-16 09:30:00,42.86,42.9,42.54,42.8,1943608.0,41.9702,42.0093,41.6568,41.9114,1943608.0
2023-06-16 10:00:00,42.8,43.11,42.78,43.08,905037.0,41.9114,42.215,41.8918,42.1856,905037.0
2023-06-16 10:30:00,43.08,43.14,42.89,42.91,550280.0,42.1856,42.2444,41.9996,42.0191,550280.0
2023-06-16 11:00:00,42.92,43.04,42.88,42.98,560529.0,42.0289,42.1464,41.9898,42.0877,560529.0
2023-06-16 11:30:00,42.98,43.01,42.9,43.01,499029.0,42.0877,42.1171,42.0093,42.1171,499029.0
2023-06-16 12:00:00,43.01,43.14,42.97,43.09,687614.0,42.1171,42.2444,42.0779,42.1954,687614.0
2023-06-16 12:30:00,43.09,43.1,43.03,43.04,318566.0,42.1954,42.2052,42.1366,42.1464,318566.0
2023-06-16 13:00:00,43.04,43.16,43.04,43.11,365677.0,42.1464,42.2639,42.1464,42.215,365677.0
2023-06-16 13:30:00,43.11,43.12,42.93,42.97,348786.0,42.215,42.2248,42.0387,42.0779,348786.0
2023-06-16 14:00:00,42.97,42.99,42.89,42.92,324160.0,42.0779,42.0975,41.9996,42.0289,324160.0
2023-06-16 14:30:00,42.91,42.93,42.76,42.77,465951.0,42.0191,42.0387,41.8723,41.882,465951.0
2023-06-16 15:00:00,42.77,42.82,42.7,42.77,474751.0,41.882,41.931,41.8135,41.882,474751.0
2023-06-16 15:30:00,42.78,42.82,42.64,42.8,1505501.0,41.8918,41.931,41.7547,41.9114,1505501.0
2023-06-20 09:30:00,42.42,42.6,42.21,42.45,1573579.0,41.5393,41.7156,41.3337,41.5687,1573579.0
2023-06-20 10:00:00,42.46,42.58,42.13,42.19,775896.0,41.5785,41.696,41.2553,41.3141,775896.0
2023-06-20 10:30:00,42.19,42.42,42.18,42.41,593988.0,41.3141,41.5393,41.3043,41.5295,593988.0
2023-06-20 11:00:00,42.41,42.43,42.3,42.33,429442.0,41.5295,41.5491,41.4218,41.4512,429442.0
2023-06-20 11:30:00,42.34,42.53,42.32,42.46,503926.0,41.461,41.647,41.4414,41.5785,503926.0
2023-06-20 12:00:00,42.46,42.64,42.38,42.59,446308.0,41.5785,41.7547,41.5001,41.7058,446308.0
2023-06-20 12:30:00,42.59,42.59,42.49,42.52,298559.0,41.7058,41.7058,41.6079,41.6372,298559.0
2023-06-20 13:00:00,42.52,42.56,42.45,42.48,258767.0,41.6372,41.6764,41.5687,41.5981,258767.0
2023-06-20 13:30:00,42.48,42.53,42.4,42.41,368153.0,41.5981,41.647,41.5197,41.5295,368153.0
2023-06-20 14:00:00,42.42,42.48,42.36,42.45,314916.0,41.5393,41.5981,41.4806,41.5687,314916.0
2023-06-20 14:30:00,42.45,42.46,42.38,42.42,353011.0,41.5687,41.5785,41.5001,41.5393,353011.0
2023-06-20 15:00:00,42.42,42.51,42.38,42.48,400125.0,41.5393,41.6274,41.5001,41.5981,400125.0
2023-06-20 15:30:00,42.48,42.6,42.45,42.49,1446308.0,41.5981,41.7156,41.5687,41.6079,1446308.0
2023-06-21 09:30:00,42.49,43.04,42.43,42.91,1129194.0,41.6079,42.1464,41.5491,42.0191,1129194.0
2023-06-21 10:00:00,42.92,43.02,42.81,42.98,391405.0,42.0289,42.1269,41.9212,42.0877,391405.0
2023-06-21 10:30:00,42.98,43.0,42.6,42.66,497365.0,42.0877,42.1073,41.7156,41.7743,497365.0
2023-06-21 11:00:00,42.66,42.76,42.43,42.58,707225.0,41.7743,41.8723,41.5491,41.696,707225.0
2023-06-21 11:30:00,42.57,42.63,42.44,42.46,449203.0,41.6862,41.745,41.5589,41.5785,449203.0
2023-06-21 12:00:00,42.46,42.57,42.43,42.52,319775.0,41.5785,41.6862,41.5491,41.6372,319775.0
2023-06-21 12:30:00,42.52,42.53,42.39,42.41,285401.0,41.6372,41.647,41.5099,41.5295,285401.0
2023-06-21 13:00:00,42.4,42.59,42.35,42.55,273116.0,41.5197,41.7058,41.4708,41.6666,273116.0
2023-06-21 13:30:00,42.55,42.65,42.51,42.65,263394.0,41.6666,41.7645,41.6274,41.7645,263394.0
2023-06-21 14:00:00,42.65,42.89,42.64,42.85,414764.0,41.7645,41.9996,41.7547,41.9604,414764.0
2023-06-21 14:30:00,42.84,42.89,42.8,42.87,213154.0,41.9506,41.9996,41.9114,41.98,213154.0
2023-06-21 15:00:00,42.86,42.87,42.75,42.84,344600.0,41.9702,41.98,41.8625,41.9506,344600.0
2023-06-21 15:30:00,42.84,42.85,42.68,42.79,1162674.0,41.9506,41.9604,41.7939,41.9016,1162674.0
2023-06-22 09:30:00,42.61,42.94,42.48,42.79,848300.0,41.7254,42.0485,41.5981,41.9016,848300.0
2023-06-22 10:00:00,42.77,42.94,42.74,42.91,390746.0,41.882,42.0485,41.8527,42.0191,390746.0
2023-06-22 10:30:00,42.9,42.95,42.71,42.81,317735.0,42.0093,42.0583,41.8233,41.9212,317735.0
2023-06-22 11:00:00,42.8,42.92,42.73,42.91,372636.0,41.9114,42.0289,41.8429,42.0191,372636.0
2023-06-22 11:30:00,42.92,43.1,42.92,43.02,503284.0,42.0289,42.2052,42.0289,42.1269,503284.0
2023-06-22 12:00:00,43.03,43.04,42.89,42.95,232506.0,42.1366,42.1464,41.9996,42.0583,232506.0
2023-06-22 12:30:00,42.96,43.0,42.88,42.95,136125.0,42.0681,42.1073,41.9898,42.0583,136125.0
2023-06-22 13:00:00,42.95,42.99,42.88,42.98,146618.0,42.0583,42.0975,41.9898,42.0877,146618.0
2023-06-22 13:30:00,42.98,42.99,42.89,42.92,150867.0,42.0877,42.0975,41.9996,42.0289,150867.0
2023-06-22 14:00:00,42.91,42.95,42.88,42.94,137298.0,42.0191,42.0583,41.9898,42.0485,137298.0
2023-06-22 14:30:00,42.95,42.98,42.85,42.91,238816.0,42.0583,42.0877,41.9604,42.0191,238816.0
2023-06-22 15:00:00,42.91,42.94,42.8,42.8,315093.0,42.0191,42.0485,41.9114,41.9114,315093.0
2023-06-22 15:30:00,42.8,42.97,42.79,42.96,869743.0,41.9114,42.0779,41.9016,42.0681,869743.0
2023-06-23 09:30:00,42.25,42.7,42.09,42.4,1190376.0,41.3728,41.8135,41.2162,41.5197,1190376.0
2023-06-23 10:00:00,42.4,42.62,42.39,42.55,622171.0,41.5197,41.7352,41.5099,41.6666,622171.0
2023-06-23 10:30:00,42.55,42.64,42.47,42.6,616983.0,41.6666,41.7547,41.5883,41.7156,616983.0
2023-06-23 11:00:00,42.61,42.64,42.5,42.64,327469.0,41.7254,41.7547,41.6177,41.7547,327469.0
2023-06-23 11:30:00,42.65,42.76,42.62,42.76,347982.0,41.7645,41.8723,41.7352,41.8723,347982.0
2023-06-23 12:00:00,42.76,42.89,42.74,42.87,296523.0,41.8723,41.9996,41.8527,41.98,296523.0
2023-06-23 12:30:00,42.87,42.9,42.75,42.8,235211.0,41.98,42.0093,41.8625,41.9114,235211.0
2023-06-23 13:00:00,42.8,42.89,42.8,42.84,183878.0,41.9114,41.9996,41.9114,41.9506,183878.0
2023-06-23 13:30:00,42.84,42.87,42.74,42.76,344311.0,41.9506,41.98,41.8527,41.8723,344311.0
2023-06-23 14:00:00,42.75,42.77,42.64,42.66,283117.0,41.8625,41.882,41.7547,41.7743,283117.0
2023-06-23 14:30:00,42.66,42.67,42.47,42.54,351990.0,41.7743,41.7841,41.5883,41.6568,351990.0
2023-06-23 15:00:00,42.54,42.7,42.45,42.69,460821.0,41.6568,41.8135,41.5687,41.8037,460821.0
2023-06-23 15:30:00,42.7,43.0,42.67,42.85,1422656.0,41.8135,42.1073,41.7841,41.9604,1422656.0
2023-06-26 09:30:00,42.85,43.58,42.73,43.55,1438682.0,41.9604,42.6752,41.8429,42.6459,1438682.0
2023-06-26 10:00:00,43.54,43.57,43.1,43.25,672339.0,42.6361,42.6654,42.2052,42.3521,672339.0
2023-06-26 10:30:00,43.25,43.26,43.01,43.02,637255.0,42.3521,42.3619,42.1171,42.1269,637255.0
2023-06-26 11:00:00,43.02,43.03,42.66,42.75,736215.0,42.1269,42.1366,41.7743,41.8625,736215.0
2023-06-26 11:30:00,42.76,42.93,42.7,42.9,412844.0,41.8723,42.0387,41.8135,42.0093,412844.0
2023-06-26 12:00:00,42.91,42.91,42.69,42.89,432331.0,42.0191,42.0191,41.8037,41.9996,432331.0
2023-06-26 12:30:00,42.88,42.91,42.74,42.86,327884.0,41.9898,42.0191,41.8527,41.9702,327884.0
2023-06-26 13:00:00,42.86,42.93,42.83,42.92,327367.0,41.9702,42.0387,41.9408,42.0289,327367.0
2023-06-26 13:30:00,42.93,42.94,42.83,42.89,260755.0,42.0387,42.0485,41.9408,41.9996,260755.0
2023-06-26 14:00:00,42.89,43.04,42.87,43.04,367412.0,41.9996,42.1464,41.98,42.1464,367412.0
2023-06-26 14:30:00,43.04,43.15,43.01,43.15,283433.0,42.1464,42.2542,42.1171,42.2542,283433.0
2023-06-26 15:00:00,43.14,43.23,43.13,43.18,445158.0,42.2444,42.3325,42.2346,42.2835,445158.0
2023-06-26 15:30:00,43.18,43.23,43.09,43.14,2085159.0,42.2835,42.3325,42.1954,42.2444,2085159.0
2023-06-27 09:30:00,43.68,43.96,43.37,43.86,2414436.0,42.7732,43.0473,42.4696,42.9494,2414436.0
2023-06-27 10:00:00,43.85,44.47,43.82,44.37,2341175.0,42.9396,43.5468,42.9102,43.4488,2341175.0
2023-06-27 10:30:00,44.37,44.62,44.36,44.39,1391320.0,43.4488,43.6936,43.439,43.4684,1391320.0
2023-06-27 11:00:00,44.38,44.79,44.36,44.72,1154488.0,43.4586,43.8601,43.439,43.7916,1154488.0
2023-06-27 11:30:00,44.73,45.22,44.71,45.14,1940035.0,43.8014,44.2812,43.7818,44.2028,1940035.0
2023-06-27 12:00:00,45.14,45.45,45.07,45.41,1916451.0,44.2028,44.5064,44.1343,44.4672,1916451.0
2023-06-27 12:30:00,45.42,45.67,45.41,45.51,1456543.0,44.477,44.7218,44.4672,44.5652,1456543.0
2023-06-27 13:00:00,45.52,45.68,45.49,45.63,745394.0,44.575,44.7316,44.5456,44.6827,745394.0
2023-06-27 13:30:00,45.63,45.92,45.61,45.8,886553.0,44.6827,44.9666,44.6631,44.8491,886553.0
2023-06-27 14:00:00,45.8,45.95,45.77,45.94,903865.0,44.8491,44.996,44.8198,44.9862,903865.0
2023-06-27 14:30:00,45.94,45.98,45.84,45.88,897953.0,44.9862,45.0254,44.8883,44.9275,897953.0
2023-06-27 15:00:00,45.88,45.99,45.75,45.98,1200438.0,44.9275,45.0352,44.8002,45.0254,1200438.0
2023-06-27 15:30:00,45.98,46.27,45.95,46.09,3482688.0,45.0254,45.3094,44.996,45.1331,3482688.0
2023-06-28 09:30:00,46.27,46.77,46.05,46.69,3166693.0,45.3094,45.799,45.0939,45.7207,3166693.0
2023-06-28 10:00:00,46.69,46.74,46.21,46.71,1588772.0,45.7207,45.7696,45.2506,45.7402,1588772.0
2023-06-28 10:30:00,46.7,46.91,46.55,46.63,902181.0,45.7305,45.9361,45.5836,45.6619,902181.0
2023-06-28 11:00:00,46.63,46.79,46.43,46.46,767603.0,45.6619,45.8186,45.4661,45.4954,767603.0
2023-06-28 11:30:00,46.46,46.68,46.42,46.65,631919.0,45.4954,45.7109,45.4563,45.6815,631919.0
2023-06-28 12:00:00,46.65,46.77,46.42,46.45,772252.0,45.6815,45.799,45.4563,45.4856,772252.0
2023-06-28 12:30:00,46.46,46.57,46.22,46.32,805020.0,45.4954,45.6032,45.2604,45.3583,805020.0
2023-06-28 13:00:00,46.32,46.57,46.29,46.56,506950.0,45.3583,45.6032,45.329,45.5934,506950.0
2023-06-28 13:30:00,46.56,46.62,46.45,46.5,417401.0,45.5934,45.6521,45.4856,45.5346,417401.0
2023-06-28 14:00:00,46.5,46.59,46.4,46.59,481520.0,45.5346,45.6227,45.4367,45.6227,481520.0
2023-06-28 14:30:00,46.59,46.73,46.51,46.58,590532.0,45.6227,45.7598,45.5444,45.6129,590532.0
2023-06-28 15:00:00,46.58,46.62,46.45,46.55,566614.0,45.6129,45.6521,45.4856,45.5836,566614.0
2023-06-28 15:30:00,46.55,46.72,46.53,46.72,2070748.0,45.5836,45.75,45.564,45.75,2070748.0
2023-06-29 09:30:00,46.75,47.41,46.74,47.15,1759500.0,45.7794,46.4257,45.7696,46.1711,1759500.0
2023-06-29 10:00:00,47.15,47.33,46.92,46.99,1041067.0,46.1711,46.3474,45.9459,46.0144,1041067.0
2023-06-29 10:30:00,46.99,47.11,46.89,46.96,836793.0,46.0144,46.1319,45.9165,45.9851,836793.0
2023-06-29 11:00:00,46.96,47.05,46.55,46.61,958606.0,45.9851,46.0732,45.5836,45.6423,958606.0
2023-06-29 11:30:00,46.61,46.88,46.6,46.71,627238.0,45.6423,45.9067,45.6325,45.7402,627238.0
2023-06-29 12:00:00,46.71,46.8,46.63,46.71,444550.0,45.7402,45.8284,45.6619,45.7402,444550.0
2023-06-29 12:30:00,46.72,46.8,46.65,46.66,325914.0,45.75,45.8284,45.6815,45.6913,325914.0
2023-06-29 13:00:00,46.66,46.69,46.55,46.63,626853.0,45.6913,45.7207,45.5836,45.6619,626853.0
2023-06-29 13:30:00,46.63,46.63,46.32,46.39,789703.0,45.6619,45.6619,45.3583,45.4269,789703.0
2023-06-29 14:00:00,46.39,46.53,46.27,46.33,745119.0,45.4269,45.564,45.3094,45.3681,745119.0
2023-06-29 14:30:00,46.33,46.64,46.31,46.62,528114.0,45.3681,45.6717,45.3486,45.6521,528114.0
2023-06-29 15:00:00,46.63,46.7,46.56,46.62,454412.0,45.6619,45.7305,45.5934,45.6521,454412.0
2023-06-29 15:30:00,46.62,46.62,46.21,46.33,2335578.0,45.6521,45.6521,45.2506,45.3681,2335578.0
2023-06-30 09:30:00,46.65,46.87,46.49,46.63,1292943.0,45.6815,45.8969,45.5248,45.6619,1292943.0
2023-06-30 10:00:00,46.64,46.95,46.64,46.86,760139.0,45.6717,45.9753,45.6717,45.8871,760139.0
2023-06-30 10:30:00,46.85,46.87,46.58,46.78,605384.0,45.8773,45.8969,45.6129,45.8088,605384.0
2023-06-30 11:00:00,46.77,46.92,46.71,46.89,532592.0,45.799,45.9459,45.7402,45.9165,532592.0
2023-06-30 11:30:00,46.89,47.13,46.84,47.02,710737.0,45.9165,46.1515,45.8675,46.0438,710737.0
2023-06-30 12:00:00,47.03,47.16,47.01,47.15,424163.0,46.0536,46.1809,46.034,46.1711,424163.0
2023-06-30 12:30:00,47.15,47.24,47.13,47.22,375228.0,46.1711,46.2592,46.1515,46.2397,375228.0
2023-06-30 13:00:00,47.23,47.35,47.11,47.33,637156.0,46.2495,46.367,46.1319,46.3474,637156.0
2023-06-30 13:30:00,47.33,47.4,47.3,47.37,537472.0,46.3474,46.4159,46.318,46.3865,537472.0
2023-06-30 14:00:00,47.37,47.53,47.35,47.49,691527.0,46.3865,46.5432,46.367,46.5041,691527.0
2023-06-30 14:30:00,47.48,47.59,47.41,47.58,548706.0,46.4943,46.602,46.4257,46.5922,548706.0
2023-06-30 15:00:00,47.58,47.73,47.56,47.64,733252.0,46.5922,46.7391,46.5726,46.6509,733252.0
2023-06-30 15:30:00,47.65,47.69,47.43,47.53,1862993.0,46.6607,46.6999,46.4453,46.5432,1862993.0
2023-07-03 09:30:00,47.44,48.04,47.44,47.66,1614037.0,46.4551,47.0426,46.4551,46.6705,1614037.0
2023-07-03 10:00:00,47.67,47.99,47.64,47.97,661479.0,46.6803,46.9937,46.6509,46.9741,661479.0
2023-07-03 10:30:00,47.97,48.02,47.83,47.99,560206.0,46.9741,47.023,46.837,46.9937,560206.0
2023-07-03 11:00:00,47.99,48.13,47.98,48.08,507632.0,46.9937,47.1308,46.9839,47.0818,507632.0
2023-07-03 11:30:00,48.07,48.09,47.98,48.07,368974.0,47.072,47.0916,46.9839,47.072,368974.0
2023-07-03 12:00:00,48.07,48.17,48.02,48.05,421564.0,47.072,47.1699,47.023,47.0524,421564.0
2023-07-03 12:30:00,48.05,48.08,47.9,47.94,830431.0,47.0524,47.0818,46.9055,46.9447,830431.0
2023-07-05 09:30:00,47.72,48.48,47.66,48.4,1486812.0,46.7293,47.4735,46.6705,47.3952,1486812.0
2023-07-05 10:00:00,48.4,48.55,48.28,48.52,728495.0,47.3952,47.542,47.2777,47.5127,728495.0
2023-07-05 10:30:00,48.53,48.7,48.5,48.69,613306.0,47.5225,47.6889,47.4931,47.6791,613306.0
2023-07-05 11:00:00,48.69,48.79,48.53,48.78,705642.0,47.6791,47.7771,47.5225,47.7673,705642.0
2023-07-05 11:30:00,48.78,48.82,48.67,48.75,433461.0,47.7673,47.8064,47.6596,47.7379,433461.0
2023-07-05 12:00:00,48.74,48.75,48.62,48.7,325355.0,47.7281,47.7379,47.6106,47.6889,325355.0
2023-07-05 12:30:00,48.7,48.76,48.59,48.72,307716.0,47.6889,47.7477,47.5812,47.7085,307716.0
2023-07-05 13:00:00,48.72,48.76,48.63,48.66,317938.0,47.7085,47.7477,47.6204,47.6498,317938.0
2023-07-05 13:30:00,48.65,48.74,48.62,48.72,248738.0,47.64,47.7281,47.6106,47.7085,248738.0
2023-07-05 14:00:00,48.72,48.75,48.52,48.56,340895.0,47.7085,47.7379,47.5127,47.5518,340895.0
2023-07-05 14:30:00,48.57,48.75,48.56,48.75,268197.0,47.5616,47.7379,47.5518,47.7379,268197.0
2023-07-05 15:00:00,48.75,48.8,48.73,48.77,456827.0,47.7379,47.7869,47.7183,47.7575,456827.0
2023-07-05 15:30:00,48.77,48.79,48.5,48.51,1520228.0,47.7575,47.7771,47.4931,47.5029,1520228.0
2023-07-06 09:30:00,47.99,48.45,47.86,48.12,1387213.0,46.9937,47.4441,46.8664,47.121,1387213.0
2023-07-06 10:00:00,48.13,48.34,47.92,48.03,780351.0,47.1308,47.3364,46.9251,47.0328,780351.0
2023-07-06 10:30:00,48.02,48.08,47.52,47.57,905832.0,47.023,47.0818,46.5334,46.5824,905832.0
2023-07-06 11:00:00,47.56,47.73,47.42,47.44,614410.0,46.5726,46.7391,46.4355,46.4551,614410.0
2023-07-06 11:30:00,47.44,47.63,47.27,47.38,1061913.0,46.4551,46.6411,46.2886,46.3963,1061913.0
2023-07-06 12:00:00,47.38,47.62,47.38,47.57,694096.0,46.3963,46.6314,46.3963,46.5824,694096.0
2023-07-06 12:30:00,47.57,47.72,47.55,47.71,418844.0,46.5824,46.7293,46.5628,46.7195,418844.0
2023-07-06 13:00:00,47.71,47.73,47.58,47.62,316437.0,46.7195,46.7391,46.5922,46.6314,316437.0
2023-07-06 13:30:00,47.62,47.8,47.58,47.79,291406.0,46.6314,46.8076,46.5922,46.7978,291406.0
2023-07-06 14:00:00,47.79,47.81,47.71,47.72,255173.0,46.7978,46.8174,46.7195,46.7293,255173.0
2023-07-06 14:30:00,47.71,47.82,47.71,47.81,347674.0,46.7195,46.8272,46.7195,46.8174,347674.0
2023-07-06 15:00:00,47.8,47.81,47.49,47.58,942736.0,46.8076,46.8174,46.5041,46.5922,942736.0
2023-07-06 15:30:00,47.58,47.67,47.24,47.33,2991371.0,46.5922,46.6803,46.2592,46.3474,2991371.0
2023-07-07 09:30:00,47.49,47.65,47.14,47.5,2553928.0,46.5041,46.6607,46.1613,46.5138,2553928.0
2023-07-07 10:00:00,47.5,47.84,47.47,47.71,1081201.0,46.5138,46.8468,46.4845,46.7195,1081201.0
2023-07-07 10:30:00,47.7,47.75,47.58,47.72,678543.0,46.7097,46.7587,46.5922,46.7293,678543.0
2023-07-07 11:00:00,47.71,47.92,47.7,47.73,805133.0,46.7195,46.9251,46.7097,46.7391,805133.0
2023-07-07 11:30:00,47.73,48.05,47.72,48.02,652424.0,46.7391,47.0524,46.7293,47.023,652424.0
2023-07-07 12:00:00,48.02,48.04,47.94,48.02,451087.0,47.023,47.0426,46.9447,47.023,451087.0
2023-07-07 12:30:00,48.02,48.31,48.01,48.3,724005.0,47.023,47.307,47.0133,47.2972,724005.0
2023-07-07 13:00:00,48.31,48.39,48.25,48.3,549387.0,47.307,47.3854,47.2483,47.2972,549387.0
2023-07-07 13:30:00,48.29,48.34,48.13,48.16,481378.0,47.2874,47.3364,47.1308,47.1601,481378.0
2023-07-07 14:00:00,48.15,48.28,48.14,48.27,480049.0,47.1504,47.2777,47.1406,47.2679,480049.0
2023-07-07 14:30:00,48.27,48.28,48.07,48.09,531504.0,47.2679,47.2777,47.072,47.0916,531504.0
2023-07-07 15:00:00,48.11,48.12,48.01,48.05,591086.0,47.1112,47.121,47.0133,47.0524,591086.0
2023-07-07 15:30:00,48.05,48.13,47.81,47.9,1816218.0,47.0524,47.1308,46.8174,46.9055,1816218.0
2023-07-10 09:30:00,47.83,48.35,47.66,48.02,1203216.0,46.837,47.3462,46.6705,47.023,1203216.0
2023-07-10 10:00:00,48.01,48.43,48.0,48.43,711367.0,47.0133,47.4245,47.0035,47.4245,711367.0
2023-07-10 10:30:00,48.42,48.51,48.28,48.38,555426.0,47.4147,47.5029,47.2777,47.3756,555426.0
2023-07-10 11:00:00,48.38,48.56,48.34,48.53,493218.0,47.3756,47.5518,47.3364,47.5225,493218.0
2023-07-10 11:30:00,48.53,48.61,48.41,48.46,433241.0,47.5225,47.6008,47.405,47.4539,433241.0
2023-07-10 12:00:00,48.46,48.47,48.25,48.29,403272.0,47.4539,47.4637,47.2483,47.2874,403272.0
2023-07-10 12:30:00,48.29,48.34,48.19,48.22,320355.0,47.2874,47.3364,47.1895,47.2189,320355.0
2023-07-10 13:00:00,48.22,48.33,48.15,48.27,338700.0,47.2189,47.3266,47.1504,47.2679,338700.0
2023-07-10 13:30:00,48.27,48.36,48.26,48.3,335303.0,47.2679,47.356,47.2581,47.2972,335303.0
2023-07-10 14:00:00,48.31,48.44,48.28,48.43,348366.0,47.307,47.4343,47.2777,47.4245,348366.0
2023-07-10 14:30:00,48.43,48.45,48.38,48.41,360100.0,47.4245,47.4441,47.3756,47.405,360100.0
2023-07-10 15:00:00,48.4,48.42,48.26,48.36,449586.0,47.3952,47.4147,47.2581,47.356,449586.0
2023-07-10 15:30:00,48.35,48.47,48.28,48.47,1777825.0,47.3462,47.4637,47.2777,47.4637,1777825.0
2023-07-11 09:30:00,48.58,48.69,48.01,48.23,1322235.0,47.5714,47.6791,47.0133,47.2287,1322235.0
2023-07-11 10:00:00,48.24,48.51,48.23,48.41,711350.0,47.2385,47.5029,47.2287,47.405,711350.0
2023-07-11 10:30:00,48.41,48.44,48.24,48.27,484741.0,47.405,47.4343,47.2385,47.2679,484741.0
2023-07-11 11:00:00,48.27,48.33,48.17,48.33,375684.0,47.2679,47.3266,47.1699,47.3266,375684.0
2023-07-11 11:30:00,48.32,48.35,48.15,48.2,524723.0,47.3168,47.3462,47.1504,47.1993,524723.0
2023-07-11 12:00:00,48.2,48.27,48.13,48.21,473500.0,47.1993,47.2679,47.1308,47.2091,473500.0
2023-07-11 12:30:00,48.22,48.45,48.21,48.4,361298.0,47.2189,47.4441,47.2091,47.3952,361298.0
2023-07-11 13:00:00,48.4,48.45,48.33,48.36,372008.0,47.3952,47.4441,47.3266,47.356,372008.0
2023-07-11 13:30:00,48.36,48.48,48.35,48.48,345477.0,47.356,47.4735,47.3462,47.4735,345477.0
2023-07-11 14:00:00,48.48,48.54,48.43,48.53,455984.0,47.4735,47.5323,47.4245,47.5225,455984.0
2023-07-11 14:30:00,48.53,48.57,48.42,48.55,484985.0,47.5225,47.5616,47.4147,47.542,484985.0
2023-07-11 15:00:00,48.55,48.73,48.54,48.65,511552.0,47.542,47.7183,47.5323,47.64,511552.0
2023-07-11 15:30:00,48.65,48.79,48.62,48.66,1461697.0,47.64,47.7771,47.6106,47.6498,1461697.0
2023-07-12 09:30:00,48.7,49.04,47.88,48.34,2292491.0,47.6889,48.0219,46.886,47.3364,2292491.0
2023-07-12 10:00:00,48.35,48.63,48.29,48.54,952864.0,47.3462,47.6204,47.2874,47.5323,952864.0
2023-07-12 10:30:00,48.53,48.7,48.42,48.64,777369.0,47.5225,47.6889,47.4147,47.6302,777369.0
2023-07-12 11:00:00,48.65,48.78,48.5,48.53,812807.0,47.64,47.7673,47.4931,47.5225,812807.0
2023-07-12 11:30:00,48.53,48.57,48.06,48.21,1063116.0,47.5225,47.5616,47.0622,47.2091,1063116.0
2023-07-12 12:00:00,48.21,48.22,48.06,48.07,563910.0,47.2091,47.2189,47.0622,47.072,563910.0
2023-07-12 12:30:00,48.07,48.21,48.02,48.16,542561.0,47.072,47.2091,47.023,47.1601,542561.0
2023-07-12 13:00:00,48.16,48.29,48.12,48.27,572035.0,47.1601,47.2874,47.121,47.2679,572035.0
2023-07-12 13:30:00,48.28,48.33,48.18,48.21,468567.0,47.2777,47.3266,47.1797,47.2091,468567.0
2023-07-12 14:00:00,48.21,48.26,48.16,48.19,406888.0,47.2091,47.2581,47.1601,47.1895,406888.0
2023-07-12 14:30:00,48.19,48.19,48.04,48.08,531076.0,47.1895,47.1895,47.0426,47.0818,531076.0
2023-07-12 15:00:00,48.08,48.22,48.05,48.17,762604.0,47.0818,47.2189,47.0524,47.1699,762604.0
2023-07-12 15:30:00,48.19,48.21,47.93,48.01,2339629.0,47.1895,47.2091,46.9349,47.0133,2339629.0
2023-07-13 09:30:00,49.75,49.81,48.21,48.34,5570371.0,48.7171,48.7759,47.2091,47.3364,5570371.0
2023-07-13 10:00:00,48.34,48.36,47.23,47.68,4348173.0,47.3364,47.356,46.2495,46.6901,4348173.0
2023-07-13 10:30:00,47.67,48.52,47.57,48.2,3540876.0,46.6803,47.5127,46.5824,47.1993,3540876.0
2023-07-13 11:00:00,48.2,48.27,47.56,47.91,1854293.0,47.1993,47.2679,46.5726,46.9153,1854293.0
2023-07-13 11:30:00,47.91,48.33,47.9,48.28,1814163.0,46.9153,47.3266,46.9055,47.2777,1814163.0
2023-07-13 12:00:00,48.3,48.61,48.27,48.57,1368427.0,47.2972,47.6008,47.2679,47.5616,1368427.0
2023-07-13 12:30:00,48.57,48.76,48.56,48.67,1114963.0,47.5616,47.7477,47.5518,47.6596,1114963.0
2023-07-13 13:00:00,48.67,48.73,48.47,48.6,981921.0,47.6596,47.7183,47.4637,47.591,981921.0
2023-07-13 13:30:00,48.61,48.67,48.51,48.61,630072.0,47.6008,47.6596,47.5029,47.6008,630072.0
2023-07-13 14:00:00,48.62,48.8,48.45,48.46,850957.0,47.6106,47.7869,47.4441,47.4539,850957.0
2023-07-13 14:30:00,48.45,48.45,48.12,48.14,1067595.0,47.4441,47.4441,47.121,47.1406,1067595.0
2023-07-13 15:00:00,48.14,48.21,47.67,47.83,1537292.0,47.1406,47.2091,46.6803,46.837,1537292.0
2023-07-13 15:30:00,47.84,47.95,47.63,47.71,1931630.0,46.8468,46.9545,46.6411,46.7195,1931630.0
2023-07-14 09:30:00,47.78,47.82,46.86,47.45,2467069.0,46.8887,46.9279,45.9858,46.5648,2467069.0
2023-07-14 10:00:00,47.44,47.45,46.92,47.04,1443803.0,46.555,46.5648,46.0447,46.1625,1443803.0
2023-07-14 10:30:00,47.04,47.09,46.64,46.76,1182435.0,46.1625,46.2115,45.7699,45.8877,1182435.0
2023-07-14 11:00:00,46.77,46.79,46.21,46.53,1508875.0,45.8975,45.9171,45.348,45.662,1508875.0
2023-07-14 11:30:00,46.53,46.58,46.41,46.45,606370.0,45.662,45.7111,45.5442,45.5835,606370.0
2023-07-14 12:00:00,46.46,46.65,46.41,46.61,530676.0,45.5933,45.7798,45.5442,45.7405,530676.0
2023-07-14 12:30:00,46.61,46.65,46.41,46.43,339679.0,45.7405,45.7798,45.5442,45.5639,339679.0
2023-07-14 13:00:00,46.43,46.45,46.12,46.18,779211.0,45.5639,45.5835,45.2596,45.3185,779211.0
2023-07-14 13:30:00,46.18,46.21,46.08,46.19,679947.0,45.3185,45.348,45.2204,45.3283,679947.0
2023-07-14 14:00:00,46.19,46.29,46.1,46.11,615156.0,45.3283,45.4265,45.24,45.2498,615156.0
2023-07-14 14:30:00,46.11,46.21,46.05,46.09,600786.0,45.2498,45.348,45.1909,45.2302,600786.0
2023-07-14 15:00:00,46.09,46.39,45.93,46.38,990356.0,45.2302,45.5246,45.0732,45.5148,990356.0
2023-07-14 15:30:00,46.39,46.5,46.25,46.5,2516177.0,45.5246,45.6326,45.3872,45.6326,2516177.0
2023-07-17 09:30:00,46.49,47.09,46.32,46.96,1417389.0,45.6227,46.2115,45.4559,46.084,1417389.0
2023-07-17 10:00:00,46.98,47.07,46.78,47.02,800896.0,46.1036,46.1919,45.9073,46.1429,800896.0
2023-07-17 10:30:00,47.02,47.19,46.92,47.05,638384.0,46.1429,46.3097,46.0447,46.1723,638384.0
2023-07-17 11:00:00,47.05,47.09,46.73,46.87,510179.0,46.1723,46.2115,45.8583,45.9956,510179.0
2023-07-17 11:30:00,46.87,46.97,46.78,46.96,319807.0,45.9956,46.0938,45.9073,46.084,319807.0
2023-07-17 12:00:00,46.95,47.01,46.86,46.96,376509.0,46.0742,46.133,45.9858,46.084,376509.0
2023-07-17 12:30:00,46.97,46.98,46.88,46.93,306607.0,46.0938,46.1036,46.0055,46.0545,306607.0
2023-07-17 13:00:00,46.93,46.93,46.83,46.91,273070.0,46.0545,46.0545,45.9564,46.0349,273070.0
2023-07-17 13:30:00,46.91,47.04,46.86,47.03,318879.0,46.0349,46.1625,45.9858,46.1527,318879.0
2023-07-17 14:00:00,47.04,47.04,46.93,46.97,297542.0,46.1625,46.1625,46.0545,46.0938,297542.0
2023-07-17 14:30:00,46.97,46.99,46.9,46.96,248521.0,46.0938,46.1134,46.0251,46.084,248521.0
2023-07-17 15:00:00,46.96,46.97,46.81,46.84,442032.0,46.084,46.0938,45.9368,45.9662,442032.0
2023-07-17 15:30:00,46.85,46.86,46.74,46.81,1207543.0,45.976,45.9858,45.8681,45.9368,1207543.0
2023-07-18 09:30:00,46.81,47.5,46.72,47.42,1268257.0,45.9368,46.6139,45.8484,46.5354,1268257.0
2023-07-18 10:00:00,47.42,47.84,47.28,47.77,1101932.0,46.5354,46.9476,46.398,46.8789,1101932.0
2023-07-18 10:30:00,47.77,48.0,47.65,47.71,1015481.0,46.8789,47.1046,46.7611,46.82,1015481.0
2023-07-18 11:00:00,47.71,47.91,47.57,47.8,589334.0,46.82,47.0162,46.6826,46.9083,589334.0
2023-07-18 11:30:00,47.8,47.81,47.63,47.66,544584.0,46.9083,46.9181,46.7415,46.7709,544584.0
2023-07-18 12:00:00,47.66,47.95,47.65,47.86,484706.0,46.7709,47.0555,46.7611,46.9672,484706.0
2023-07-18 12:30:00,47.86,47.86,47.74,47.76,239830.0,46.9672,46.9672,46.8494,46.869,239830.0
2023-07-18 13:00:00,47.76,47.95,47.75,47.93,237927.0,46.869,47.0555,46.8592,47.0359,237927.0
2023-07-18 13:30:00,47.92,47.96,47.87,47.94,260329.0,47.0261,47.0653,46.977,47.0457,260329.0
2023-07-18 14:00:00,47.94,48.13,47.94,48.03,766823.0,47.0457,47.2321,47.0457,47.134,766823.0
2023-07-18 14:30:00,48.02,48.15,47.98,48.15,490314.0,47.1242,47.2518,47.0849,47.2518,490314.0
2023-07-18 15:00:00,48.15,48.39,48.09,48.33,673162.0,47.2518,47.4873,47.1929,47.4284,673162.0
2023-07-18 15:30:00,48.32,48.39,48.21,48.38,1483644.0,47.4186,47.4873,47.3107,47.4775,1483644.0
2023-07-19 09:30:00,48.11,48.3,47.89,48.29,1139311.0,47.2125,47.399,46.9966,47.3892,1139311.0
2023-07-19 10:00:00,48.28,48.55,48.19,48.48,650761.0,47.3793,47.6443,47.291,47.5756,650761.0
2023-07-19 10:30:00,48.48,48.54,48.14,48.22,589982.0,47.5756,47.6345,47.242,47.3205,589982.0
2023-07-19 11:00:00,48.21,48.24,48.1,48.12,269878.0,47.3107,47.3401,47.2027,47.2223,269878.0
2023-07-19 11:30:00,48.12,48.18,47.98,48.01,381633.0,47.2223,47.2812,47.0849,47.1144,381633.0
2023-07-19 12:00:00,48.01,48.18,48.0,48.14,362308.0,47.1144,47.2812,47.1046,47.242,362308.0
2023-07-19 12:30:00,48.14,48.32,48.04,48.28,449761.0,47.242,47.4186,47.1438,47.3793,449761.0
2023-07-19 13:00:00,48.28,48.4,48.18,48.38,299473.0,47.3793,47.4971,47.2812,47.4775,299473.0
2023-07-19 13:30:00,48.38,48.4,48.3,48.35,282329.0,47.4775,47.4971,47.399,47.448,282329.0
2023-07-19 14:00:00,48.36,48.39,48.26,48.34,266009.0,47.4579,47.4873,47.3597,47.4382,266009.0
2023-07-19 14:30:00,48.34,48.49,48.31,48.47,352049.0,47.4382,47.5854,47.4088,47.5658,352049.0
2023-07-19 15:00:00,48.47,48.6,48.43,48.57,585274.0,47.5658,47.6934,47.5265,47.6639,585274.0
2023-07-19 15:30:00,48.57,48.62,48.46,48.54,1252656.0,47.6639,47.713,47.556,47.6345,1252656.0
2023-07-20 09:30:00,48.13,48.48,47.84,48.48,1466410.0,47.2321,47.5756,46.9476,47.5756,1466410.0
2023-07-20 10:00:00,48.48,48.49,47.82,47.97,838580.0,47.5756,47.5854,46.9279,47.0751,838580.0
2023-07-20 10:30:00,47.96,48.11,47.7,48.03,640883.0,47.0653,47.2125,46.8102,47.134,640883.0
2023-07-20 11:00:00,48.03,48.42,47.99,48.23,614768.0,47.134,47.5167,47.0948,47.3303,614768.0
2023-07-20 11:30:00,48.23,48.45,48.19,48.45,456885.0,47.3303,47.5462,47.291,47.5462,456885.0
2023-07-20 12:00:00,48.47,48.59,48.4,48.52,338861.0,47.5658,47.6836,47.4971,47.6149,338861.0
2023-07-20 12:30:00,48.52,48.57,48.39,48.55,339662.0,47.6149,47.6639,47.4873,47.6443,339662.0
2023-07-20 13:00:00,48.54,48.8,48.46,48.68,803921.0,47.6345,47.8896,47.556,47.7719,803921.0
2023-07-20 13:30:00,48.67,48.68,48.51,48.54,254963.0,47.7621,47.7719,47.6051,47.6345,254963.0
2023-07-20 14:00:00,48.54,48.6,48.48,48.48,322748.0,47.6345,47.6934,47.5756,47.5756,322748.0
2023-07-20 14:30:00,48.48,48.57,48.45,48.48,461488.0,47.5756,47.6639,47.5462,47.5756,461488.0
2023-07-20 15:00:00,48.48,48.51,48.39,48.44,399412.0,47.5756,47.6051,47.4873,47.5364,399412.0
2023-07-20 15:30:00,48.44,48.72,48.41,48.7,1316987.0,47.5364,47.8111,47.5069,47.7915,1316987.0
2023-07-21 09:30:00,48.9,49.1,48.38,48.41,1446427.0,47.9878,48.184,47.4775,47.5069,1446427.0
2023-07-21 10:00:00,48.41,48.65,48.29,48.52,718785.0,47.5069,47.7424,47.3892,47.6149,718785.0
2023-07-21 10:30:00,48.52,48.8,48.4,48.74,566451.0,47.6149,47.8896,47.4971,47.8308,566451.0
2023-07-21 11:00:00,48.75,48.88,48.67,48.86,389271.0,47.8406,47.9682,47.7621,47.9485,389271.0
2023-07-21 11:30:00,48.86,48.98,48.84,48.94,504717.0,47.9485,48.0663,47.9289,48.027,504717.0
2023-07-21 12:00:00,48.93,48.95,48.81,48.86,276985.0,48.0172,48.0368,47.8995,47.9485,276985.0
2023-07-21 12:30:00,48.85,48.89,48.76,48.82,295711.0,47.9387,47.978,47.8504,47.9093,295711.0
2023-07-21 13:00:00,48.82,48.87,48.73,48.79,221065.0,47.9093,47.9583,47.821,47.8798,221065.0
2023-07-21 13:30:00,48.79,48.85,48.77,48.81,173852.0,47.8798,47.9387,47.8602,47.8995,173852.0
2023-07-21 14:00:00,48.82,48.82,48.53,48.54,399975.0,47.9093,47.9093,47.6247,47.6345,399975.0
2023-07-21 14:30:00,48.55,48.7,48.54,48.65,236851.0,47.6443,47.7915,47.6345,47.7424,236851.0
2023-07-21 15:00:00,48.65,48.7,48.49,48.61,391713.0,47.7424,47.7915,47.5854,47.7032,391713.0
2023-07-21 15:30:00,48.62,48.64,48.47,48.55,1212830.0,47.713,47.7326,47.5658,47.6443,1212830.0
2023-07-24 09:30:00,48.11,48.25,47.49,47.55,1121360.0,47.2125,47.3499,46.6041,46.663,1121360.0
2023-07-24 10:00:00,47.54,47.91,47.48,47.86,642943.0,46.6532,47.0162,46.5943,46.9672,642943.0
2023-07-24 10:30:00,47.86,48.02,47.68,47.98,536080.0,46.9672,47.1242,46.7905,47.0849,536080.0
2023-07-24 11:00:00,47.99,48.01,47.89,47.98,340733.0,47.0948,47.1144,46.9966,47.0849,340733.0
2023-07-24 11:30:00,47.98,48.04,47.96,48.01,423154.0,47.0849,47.1438,47.0653,47.1144,423154.0
2023-07-24 12:00:00,48.01,48.11,47.96,48.08,218523.0,47.1144,47.2125,47.0653,47.1831,218523.0
2023-07-24 12:30:00,48.08,48.11,48.01,48.06,187446.0,47.1831,47.2125,47.1144,47.1634,187446.0
2023-07-24 13:00:00,48.05,48.07,47.87,47.89,249381.0,47.1536,47.1733,46.977,46.9966,249381.0
2023-07-24 13:30:00,47.88,47.9,47.71,47.75,315882.0,46.9868,47.0064,46.82,46.8592,315882.0
2023-07-24 14:00:00,47.76,47.78,47.63,47.64,384356.0,46.869,46.8887,46.7415,46.7513,384356.0
2023-07-24 14:30:00,47.65,47.65,47.49,47.56,434776.0,46.7611,46.7611,46.6041,46.6728,434776.0
2023-07-24 15:00:00,47.56,47.61,47.36,47.37,593819.0,46.6728,46.7218,46.4765,46.4863,593819.0
2023-07-24 15:30:00,47.38,47.57,47.33,47.48,1463392.0,46.4961,46.6826,46.4471,46.5943,1463392.0
2023-07-25 09:30:00,46.66,46.79,45.69,45.98,2176833.0,45.7896,45.9171,44.8377,45.1223,2176833.0
2023-07-25 10:00:00,45.98,46.12,45.8,46.05,1038463.0,45.1223,45.2596,44.9456,45.1909,1038463.0
2023-07-25 10:30:00,46.05,46.18,45.85,46.09,756872.0,45.1909,45.3185,44.9947,45.2302,756872.0
2023-07-25 11:00:00,46.09,46.12,45.95,46.11,513520.0,45.2302,45.2596,45.0928,45.2498,513520.0
2023-07-25 11:30:00,46.11,46.13,45.44,45.71,1193614.0,45.2498,45.2695,44.5923,44.8573,1193614.0
2023-07-25 12:00:00,45.71,46.16,45.57,46.16,948879.0,44.8573,45.2989,44.7199,45.2989,948879.0
2023-07-25 12:30:00,46.16,46.58,46.14,46.52,804797.0,45.2989,45.7111,45.2793,45.6522,804797.0
2023-07-25 13:00:00,46.52,46.57,46.29,46.29,361583.0,45.6522,45.7012,45.4265,45.4265,361583.0
2023-07-25 13:30:00,46.3,46.46,46.27,46.36,305648.0,45.4363,45.5933,45.4068,45.4952,305648.0
2023-07-25 14:00:00,46.36,46.44,46.31,46.44,284386.0,45.4952,45.5737,45.4461,45.5737,284386.0
2023-07-25 14:30:00,46.45,46.47,46.22,46.25,465373.0,45.5835,45.6031,45.3578,45.3872,465373.0
2023-07-25 15:00:00,46.26,46.39,46.2,46.34,491018.0,45.397,45.5246,45.3381,45.4755,491018.0
2023-07-25 15:30:00,46.33,46.46,46.27,46.44,1152128.0,45.4657,45.5933,45.4068,45.5737,1152128.0
2023-07-26 09:30:00,46.41,46.78,46.32,46.36,949180.0,45.5442,45.9073,45.4559,45.4952,949180.0
2023-07-26 10:00:00,46.36,46.39,46.08,46.27,425611.0,45.4952,45.5246,45.2204,45.4068,425611.0
2023-07-26 10:30:00,46.28,46.32,45.97,45.98,630176.0,45.4167,45.4559,45.1124,45.1223,630176.0
2023-07-26 11:00:00,45.98,46.3,45.96,46.24,432833.0,45.1223,45.4363,45.1026,45.3774,432833.0
2023-07-26 11:30:00,46.24,46.28,46.12,46.22,259282.0,45.3774,45.4167,45.2596,45.3578,259282.0
2023-07-26 12:00:00,46.22,46.27,46.13,46.21,176232.0,45.3578,45.4068,45.2695,45.348,176232.0
2023-07-26 12:30:00,46.21,46.29,46.17,46.29,169625.0,45.348,45.4265,45.3087,45.4265,169625.0
2023-07-26 13:00:00,46.3,46.39,46.28,46.34,204378.0,45.4363,45.5246,45.4167,45.4755,204378.0
2023-07-26 13:30:00,46.34,46.41,46.29,46.32,152540.0,45.4755,45.5442,45.4265,45.4559,152540.0
2023-07-26 14:00:00,46.31,46.44,46.28,46.44,242107.0,45.4461,45.5737,45.4167,45.5737,242107.0
2023-07-26 14:30:00,46.44,46.63,46.42,46.49,578254.0,45.5737,45.7601,45.554,45.6227,578254.0
2023-07-26 15:00:00,46.49,46.55,46.35,46.47,509963.0,45.6227,45.6816,45.4853,45.6031,509963.0
2023-07-26 15:30:00,46.47,46.48,46.25,46.43,1240579.0,45.6031,45.6129,45.3872,45.5639,1240579.0
2023-07-27 09:30:00,46.03,46.07,45.39,45.95,1155738.0,45.1713,45.2106,44.5433,45.0928,1155738.0
2023-07-27 10:00:00,45.95,45.97,45.54,45.65,499728.0,45.0928,45.1124,44.6905,44.7984,499728.0
2023-07-27 10:30:00,45.64,45.91,45.64,45.8,443820.0,44.7886,45.0536,44.7886,44.9456,443820.0
2023-07-27 11:00:00,45.8,45.81,45.51,45.78,524191.0,44.9456,44.9554,44.661,44.926,524191.0
2023-07-27 11:30:00,45.78,45.91,45.76,45.85,349339.0,44.926,45.0536,44.9064,44.9947,349339.0
2023-07-27 12:00:00,45.84,46.05,45.81,46.04,351290.0,44.9849,45.1909,44.9554,45.1811,351290.0
2023-07-27 12:30:00,46.04,46.08,46.01,46.04,208783.0,45.1811,45.2204,45.1517,45.1811,208783.0
2023-07-27 13:00:00,46.05,46.16,45.9,45.95,286282.0,45.1909,45.2989,45.0437,45.0928,286282.0
2023-07-27 13:30:00,45.95,45.99,45.83,45.91,252757.0,45.0928,45.1321,44.9751,45.0536,252757.0
2023-07-27 14:00:00,45.9,45.95,45.73,45.8,299578.0,45.0437,45.0928,44.8769,44.9456,299578.0
2023-07-27 14:30:00,45.81,45.83,45.61,45.64,291656.0,44.9554,44.9751,44.7592,44.7886,291656.0
2023-07-27 15:00:00,45.63,45.73,45.54,45.58,494398.0,44.7788,44.8769,44.6905,44.7297,494398.0
2023-07-27 15:30:00,45.57,45.79,45.4,45.76,1590081.0,44.7199,44.9358,44.5531,44.9064,1590081.0
2023-07-28 09:30:00,46.06,46.1,45.61,45.86,866013.0,45.2008,45.24,44.7592,45.0045,866013.0
2023-07-28 10:00:00,45.86,46.15,45.81,45.83,545572.0,45.0045,45.2891,44.9554,44.9751,545572.0
2023-07-28 10:30:00,45.84,45.96,45.73,45.85,499129.0,44.9849,45.1026,44.8769,44.9947,499129.0
2023-07-28 11:00:00,45.84,46.0,45.76,45.93,393106.0,44.9849,45.1419,44.9064,45.0732,393106.0
2023-07-28 11:30:00,45.93,45.94,45.78,45.8,214375.0,45.0732,45.083,44.926,44.9456,214375.0
2023-07-28 12:00:00,45.79,45.79,45.65,45.75,411663.0,44.9358,44.9358,44.7984,44.8965,411663.0
2023-07-28 12:30:00,45.74,45.84,45.68,45.71,320092.0,44.8867,44.9849,44.8278,44.8573,320092.0
2023-07-28 13:00:00,45.7,45.74,45.59,45.62,273554.0,44.8475,44.8867,44.7395,44.769,273554.0
2023-07-28 13:30:00,45.61,45.64,45.49,45.62,353343.0,44.7592,44.7886,44.6414,44.769,353343.0
2023-07-28 14:00:00,45.62,45.71,45.61,45.71,271456.0,44.769,44.8573,44.7592,44.8573,271456.0
2023-07-28 14:30:00,45.71,45.8,45.65,45.76,314252.0,44.8573,44.9456,44.7984,44.9064,314252.0
2023-07-28 15:00:00,45.77,45.8,45.71,45.75,343659.0,44.9162,44.9456,44.8573,44.8965,343659.0
2023-07-28 15:30:00,45.75,45.8,45.68,45.71,1294170.0,44.8965,44.9456,44.8278,44.8573,1294170.0
2023-07-31 09:30:00,45.81,46.18,45.71,46.17,857734.0,44.9554,45.3185,44.8573,45.3087,857734.0
2023-07-31 10:00:00,46.18,46.22,46.03,46.09,461323.0,45.3185,45.3578,45.1713,45.2302,461323.0
2023-07-31 10:30:00,46.1,46.29,46.09,46.19,393725.0,45.24,45.4265,45.2302,45.3283,393725.0
2023-07-31 11:00:00,46.19,46.26,46.17,46.23,243580.0,45.3283,45.397,45.3087,45.3676,243580.0
2023-07-31 11:30:00,46.22,46.27,46.13,46.21,342902.0,45.3578,45.4068,45.2695,45.348,342902.0
2023-07-31 12:00:00,46.21,46.24,46.13,46.18,193178.0,45.348,45.3774,45.2695,45.3185,193178.0
2023-07-31 12:30:00,46.18,46.22,46.11,46.13,192225.0,45.3185,45.3578,45.2498,45.2695,192225.0
2023-07-31 13:00:00,46.13,46.16,46.05,46.08,230295.0,45.2695,45.2989,45.1909,45.2204,230295.0
2023-07-31 13:30:00,46.07,46.21,46.07,46.21,233370.0,45.2106,45.348,45.2106,45.348,233370.0
2023-07-31 14:00:00,46.21,46.24,46.14,46.19,238555.0,45.348,45.3774,45.2793,45.3283,238555.0
2023-07-31 14:30:00,46.19,46.24,46.14,46.21,205412.0,45.3283,45.3774,45.2793,45.348,205412.0
2023-07-31 15:00:00,46.2,46.33,46.18,46.29,317819.0,45.3381,45.4657,45.3185,45.4265,317819.0
2023-07-31 15:30:00,46.29,46.3,46.01,46.27,1182411.0,45.4265,45.4363,45.1517,45.4068,1182411.0
2023-08-01 09:30:00,45.74,45.75,45.42,45.5,804362.0,44.8867,44.8965,44.5727,44.6512,804362.0
2023-08-01 10:00:00,45.48,45.51,44.68,44.74,934821.0,44.6316,44.661,43.8465,43.9054,934821.0
2023-08-01 10:30:00,44.74,44.79,44.37,44.39,748734.0,43.9054,43.9545,43.5423,43.5619,748734.0
2023-08-01 11:00:00,44.38,44.65,44.26,44.61,1000794.0,43.5521,43.8171,43.4343,43.7778,1000794.0
2023-08-01 11:30:00,44.61,44.88,44.6,44.76,536565.0,43.7778,44.0428,43.768,43.925,536565.0
2023-08-01 12:00:00,44.76,44.9,44.72,44.85,356440.0,43.925,44.0624,43.8858,44.0133,356440.0
2023-08-01 12:30:00,44.84,44.97,44.81,44.95,235560.0,44.0035,44.1311,43.9741,44.1115,235560.0
2023-08-01 13:00:00,44.95,45.11,44.93,45.09,376143.0,44.1115,44.2685,44.0918,44.2489,376143.0
2023-08-01 13:30:00,45.09,45.13,45.02,45.09,212680.0,44.2489,44.2881,44.1802,44.2489,212680.0
2023-08-01 14:00:00,45.09,45.2,45.08,45.13,362613.0,44.2489,44.3568,44.239,44.2881,362613.0
2023-08-01 14:30:00,45.13,45.28,45.13,45.25,284436.0,44.2881,44.4353,44.2881,44.4059,284436.0
2023-08-01 15:00:00,45.25,45.36,45.25,45.32,299986.0,44.4059,44.5138,44.4059,44.4746,299986.0
2023-08-01 15:30:00,45.32,45.45,45.31,45.39,948957.0,44.4746,44.6021,44.4648,44.5433,948957.0
2023-08-02 09:30:00,44.91,45.09,44.72,44.85,707066.0,44.0722,44.2489,43.8858,44.0133,707066.0
2023-08-02 10:00:00,44.86,44.99,44.7,44.88,595773.0,44.0231,44.1507,43.8661,44.0428,595773.0
2023-08-02 10:30:00,44.89,44.96,44.72,44.79,352652.0,44.0526,44.1213,43.8858,43.9545,352652.0
2023-08-02 11:00:00,44.79,44.91,44.69,44.73,431734.0,43.9545,44.0722,43.8563,43.8956,431734.0
2023-08-02 11:30:00,44.73,44.8,44.63,44.66,376814.0,43.8956,43.9643,43.7974,43.8269,376814.0
2023-08-02 12:00:00,44.66,44.87,44.64,44.75,301577.0,43.8269,44.033,43.8072,43.9152,301577.0
2023-08-02 12:30:00,44.75,44.86,44.72,44.82,288929.0,43.9152,44.0231,43.8858,43.9839,288929.0
2023-08-02 13:00:00,44.82,44.96,44.78,44.95,247606.0,43.9839,44.1213,43.9446,44.1115,247606.0
2023-08-02 13:30:00,44.94,45.0,44.89,44.92,266808.0,44.1017,44.1605,44.0526,44.082,266808.0
2023-08-02 14:00:00,44.92,45.0,44.9,44.96,263851.0,44.082,44.1605,44.0624,44.1213,263851.0
2023-08-02 14:30:00,44.96,44.98,44.88,44.95,282308.0,44.1213,44.1409,44.0428,44.1115,282308.0
2023-08-02 15:00:00,44.95,45.0,44.79,44.81,361922.0,44.1115,44.1605,43.9545,43.9741,361922.0
2023-08-02 15:30:00,44.81,44.84,44.68,44.8,1461611.0,43.9741,44.0035,43.8465,43.9643,1461611.0
2023-08-03 09:30:00,44.32,44.64,44.2,44.41,674227.0,43.4932,43.8072,43.3755,43.5815,674227.0
2023-08-03 10:00:00,44.42,44.58,44.17,44.21,455468.0,43.5914,43.7484,43.346,43.3853,455468.0
2023-08-03 10:30:00,44.2,44.27,44.02,44.19,622498.0,43.3755,43.4442,43.1988,43.3656,622498.0
2023-08-03 11:00:00,44.2,44.41,44.14,44.33,343985.0,43.3755,43.5815,43.3166,43.503,343985.0
2023-08-03 11:30:00,44.32,44.4,44.21,44.31,336150.0,43.4932,43.5717,43.3853,43.4834,336150.0
2023-08-03 12:00:00,44.3,44.37,44.25,44.28,210161.0,43.4736,43.5423,43.4245,43.454,210161.0
2023-08-03 12:30:00,44.29,44.35,44.25,44.34,177907.0,43.4638,43.5227,43.4245,43.5128,177907.0
2023-08-03 13:00:00,44.35,44.36,44.2,44.24,345897.0,43.5227,43.5325,43.3755,43.4147,345897.0
2023-08-03 13:30:00,44.25,44.27,44.11,44.12,233922.0,43.4245,43.4442,43.2871,43.2969,233922.0
2023-08-03 14:00:00,44.12,44.17,44.05,44.11,263667.0,43.2969,43.346,43.2283,43.2871,263667.0
2023-08-03 14:30:00,44.1,44.14,44.05,44.12,261594.0,43.2773,43.3166,43.2283,43.2969,261594.0
2023-08-03 15:00:00,44.12,44.15,44.05,44.07,416814.0,43.2969,43.3264,43.2283,43.2479,416814.0
2023-08-03 15:30:00,44.07,44.29,44.07,44.18,1085011.0,43.2479,43.4638,43.2479,43.3558,1085011.0
2023-08-04 09:30:00,44.47,44.67,44.26,44.28,871619.0,43.6404,43.8367,43.4343,43.454,871619.0
2023-08-04 10:00:00,44.27,44.48,44.21,44.47,463262.0,43.4442,43.6502,43.3853,43.6404,463262.0
2023-08-04 10:30:00,44.47,44.74,44.45,44.7,472660.0,43.6404,43.9054,43.6208,43.8661,472660.0
2023-08-04 11:00:00,44.71,44.74,44.54,44.71,385700.0,43.8759,43.9054,43.7091,43.8759,385700.0
2023-08-04 11:30:00,44.71,44.76,44.63,44.69,260322.0,43.8759,43.925,43.7974,43.8563,260322.0
2023-08-04 12:00:00,44.69,44.81,44.66,44.74,250730.0,43.8563,43.9741,43.8269,43.9054,250730.0
2023-08-04 12:30:00,44.74,44.79,44.68,44.74,170782.0,43.9054,43.9545,43.8465,43.9054,170782.0
2023-08-04 13:00:00,44.74,44.76,44.6,44.65,235163.0,43.9054,43.925,43.768,43.8171,235163.0
2023-08-04 13:30:00,44.65,44.73,44.57,44.59,269643.0,43.8171,43.8956,43.7386,43.7582,269643.0
2023-08-04 14:00:00,44.59,44.6,44.47,44.5,326912.0,43.7582,43.768,43.6404,43.6699,326912.0
2023-08-04 14:30:00,44.49,44.58,44.38,44.4,346032.0,43.66,43.7484,43.5521,43.5717,346032.0
2023-08-04 15:00:00,44.4,44.47,44.36,44.47,288867.0,43.5717,43.6404,43.5325,43.6404,288867.0
2023-08-04 15:30:00,44.47,44.61,44.4,44.6,1102898.0,43.6404,43.7778,43.5717,43.768,1102898.0
2023-08-07 09:30:00,44.69,45.42,44.69,44.86,908281.0,43.8563,44.5727,43.8563,44.0231,908281.0
2023-08-07 10:00:00,44.86,44.86,44.68,44.83,354600.0,44.0231,44.0231,43.8465,43.9937,354600.0
2023-08-07 10:30:00,44.83,44.88,44.68,44.82,254044.0,43.9937,44.0428,43.8465,43.9839,254044.0
2023-08-07 11:00:00,44.81,44.85,44.56,44.58,278145.0,43.9741,44.0133,43.7287,43.7484,278145.0
2023-08-07 11:30:00,44.56,44.65,44.51,44.64,211560.0,43.7287,43.8171,43.6797,43.8072,211560.0
2023-08-07 12:00:00,44.65,44.68,44.49,44.6,269591.0,43.8171,43.8465,43.66,43.768,269591.0
2023-08-07 12:30:00,44.61,44.72,44.58,44.68,256970.0,43.7778,43.8858,43.7484,43.8465,256970.0
2023-08-07 13:00:00,44.69,44.82,44.6,44.81,329727.0,43.8563,43.9839,43.768,43.9741,329727.0
2023-08-07 13:30:00,44.82,44.91,44.77,44.89,236034.0,43.9839,44.0722,43.9348,44.0526,236034.0
2023-08-07 14:00:00,44.9,45.01,44.88,44.96,268112.0,44.0624,44.1703,44.0428,44.1213,268112.0
2023-08-07 14:30:00,44.96,45.12,44.96,45.09,276118.0,44.1213,44.2783,44.1213,44.2489,276118.0
2023-08-07 15:00:00,45.08,45.18,45.02,45.05,305019.0,44.239,44.3372,44.1802,44.2096,305019.0
2023-08-07 15:30:00,45.04,45.32,45.04,45.25,807341.0,44.1998,44.4746,44.1998,44.4059,807341.0
2023-08-08 09:30:00,44.62,45.07,44.6,45.04,387005.0,43.7876,44.2292,43.768,44.1998,387005.0
2023-08-08 10:00:00,45.05,45.16,44.91,45.16,373877.0,44.2096,44.3175,44.0722,44.3175,373877.0
2023-08-08 10:30:00,45.15,45.45,45.05,45.44,409558.0,44.3077,44.6021,44.2096,44.5923,409558.0
2023-08-08 11:00:00,45.44,45.53,45.39,45.43,292422.0,44.5923,44.6806,44.5433,44.5825,292422.0
2023-08-08 11:30:00,45.43,45.43,45.21,45.32,315661.0,44.5825,44.5825,44.3666,44.4746,315661.0
2023-08-08 12:00:00,45.32,45.36,45.17,45.25,207155.0,44.4746,44.5138,44.3274,44.4059,207155.0
2023-08-08 12:30:00,45.25,45.37,45.22,45.35,190343.0,44.4059,44.5236,44.3764,44.504,190343.0
2023-08-08 13:00:00,45.34,45.45,45.32,45.41,185526.0,44.4942,44.6021,44.4746,44.5629,185526.0
2023-08-08 13:30:00,45.41,45.47,45.35,45.43,166907.0,44.5629,44.6218,44.504,44.5825,166907.0
2023-08-08 14:00:00,45.44,45.58,45.41,45.53,217425.0,44.5923,44.7297,44.5629,44.6806,217425.0
2023-08-08 14:30:00,45.54,45.74,45.52,45.71,293113.0,44.6905,44.8867,44.6708,44.8573,293113.0
2023-08-08 15:00:00,45.71,45.9,45.67,45.88,404215.0,44.8573,45.0437,44.818,45.0241,404215.0
2023-08-08 15:30:00,45.88,45.94,45.79,45.79,1017946.0,45.0241,45.083,44.9358,44.9358,1017946.0
2023-08-09 09:30:00,45.74,46.09,45.68,45.78,649931.0,44.8867,45.2302,44.8278,44.926,649931.0
2023-08-09 10:00:00,45.78,45.94,45.54,45.59,341708.0,44.926,45.083,44.6905,44.7395,341708.0
2023-08-09 10:30:00,45.59,45.74,45.53,45.55,242939.0,44.7395,44.8867,44.6806,44.7003,242939.0
2023-08-09 11:00:00,45.55,45.65,45.22,45.25,395456.0,44.7003,44.7984,44.3764,44.4059,395456.0
2023-08-09 11:30:00,45.25,45.3,44.75,44.8,434024.0,44.4059,44.4549,43.9152,43.9643,434024.0
2023-08-09 12:00:00,44.81,44.94,44.77,44.89,324752.0,43.9741,44.1017,43.9348,44.0526,324752.0
2023-08-09 12:30:00,44.87,44.98,44.86,44.93,240984.0,44.033,44.1409,44.0231,44.0918,240984.0
2023-08-09 13:00:00,44.93,45.14,44.9,45.1,190017.0,44.0918,44.2979,44.0624,44.2587,190017.0
2023-08-09 13:30:00,45.11,45.15,45.08,45.12,176507.0,44.2685,44.3077,44.239,44.2783,176507.0
2023-08-09 14:00:00,45.11,45.19,45.05,45.16,177738.0,44.2685,44.347,44.2096,44.3175,177738.0
2023-08-09 14:30:00,45.16,45.26,45.15,45.21,221985.0,44.3175,44.4157,44.3077,44.3666,221985.0
2023-08-09 15:00:00,45.21,45.21,45.07,45.18,270347.0,44.3666,44.3666,44.2292,44.3372,270347.0
2023-08-09 15:30:00,45.18,45.23,44.86,45.03,990763.0,44.3372,44.3862,44.0231,44.19,990763.0
2023-08-10 09:30:00,45.43,45.7,45.36,45.58,637325.0,44.5825,44.8475,44.5138,44.7297,637325.0
2023-08-10 10:00:00,45.59,45.71,45.48,45.48,249557.0,44.7395,44.8573,44.6316,44.6316,249557.0
2023-08-10 10:30:00,45.49,45.53,45.05,45.26,575711.0,44.6414,44.6806,44.2096,44.4157,575711.0
2023-08-10 11:00:00,45.26,45.26,44.91,44.96,373204.0,44.4157,44.4157,44.0722,44.1213,373204.0
2023-08-10 11:30:00,44.95,45.03,44.75,44.87,287160.0,44.1115,44.19,43.9152,44.033,287160.0
2023-08-10 12:00:00,44.87,44.9,44.58,44.66,303118.0,44.033,44.0624,43.7484,43.8269,303118.0
2023-08-10 12:30:00,44.66,44.87,44.61,44.65,269708.0,43.8269,44.033,43.7778,43.8171,269708.0
2023-08-10 13:00:00,44.64,44.75,44.58,44.66,194446.0,43.8072,43.9152,43.7484,43.8269,194446.0
2023-08-10 13:30:00,44.66,44.67,44.49,44.52,276689.0,43.8269,43.8367,43.66,43.6895,276689.0
2023-08-10 14:00:00,44.52,44.81,44.49,44.73,290041.0,43.6895,43.9741,43.66,43.8956,290041.0
2023-08-10 14:30:00,44.73,44.84,44.69,44.81,280436.0,43.8956,44.0035,43.8563,43.9741,280436.0
2023-08-10 15:00:00,44.83,44.9,44.68,44.75,415223.0,43.9937,44.0624,43.8465,43.9152,415223.0
2023-08-10 15:30:00,44.74,44.92,44.72,44.86,1143845.0,43.9054,44.082,43.8858,44.0231,1143845.0
2023-08-11 09:30:00,44.6,44.65,44.12,44.16,532505.0,43.768,43.8171,43.2969,43.3362,532505.0
2023-08-11 10:00:00,44.16,44.67,44.16,44.56,425825.0,43.3362,43.8367,43.3362,43.7287,425825.0
2023-08-11 10:30:00,44.56,44.69,44.52,44.59,241747.0,43.7287,43.8563,43.6895,43.7582,241747.0
2023-08-11 11:00:00,44.6,44.67,44.35,44.41,190911.0,43.768,43.8367,43.5227,43.5815,190911.0
2023-08-11 11:30:00,44.4,44.41,44.27,44.4,147616.0,43.5717,43.5815,43.4442,43.5717,147616.0
2023-08-11 12:00:00,44.4,44.49,44.34,44.4,125033.0,43.5717,43.66,43.5128,43.5717,125033.0
2023-08-11 12:30:00,44.41,44.44,44.3,44.36,139358.0,43.5815,43.611,43.4736,43.5325,139358.0
2023-08-11 13:00:00,44.37,44.43,44.3,44.39,127591.0,43.5423,43.6012,43.4736,43.5619,127591.0
2023-08-11 13:30:00,44.39,44.4,44.24,44.33,225529.0,43.5619,43.5717,43.4147,43.503,225529.0
2023-08-11 14:00:00,44.33,44.46,44.3,44.39,261870.0,43.503,43.6306,43.4736,43.5619,261870.0
2023-08-11 14:30:00,44.38,44.41,44.21,44.23,320221.0,43.5521,43.5815,43.3853,43.4049,320221.0
2023-08-11 15:00:00,44.23,44.25,44.11,44.21,464373.0,43.4049,43.4245,43.2871,43.3853,464373.0
2023-08-11 15:30:00,44.2,44.27,44.1,44.17,882574.0,43.3755,43.4442,43.2773,43.346,882574.0
2023-08-14 09:30:00,44.0,44.1,43.7,43.95,548173.0,43.1792,43.2773,42.8848,43.1301,548173.0
2023-08-14 10:00:00,43.95,44.12,43.86,43.98,307843.0,43.1301,43.2969,43.0418,43.1596,307843.0
2023-08-14 10:30:00,43.99,44.03,43.76,43.89,366053.0,43.1694,43.2086,42.9437,43.0712,366053.0
2023-08-14 11:00:00,43.9,44.15,43.87,44.12,241646.0,43.0811,43.3264,43.0516,43.2969,241646.0
2023-08-14 11:30:00,44.12,44.32,44.11,44.24,237551.0,43.2969,43.4932,43.2871,43.4147,237551.0
2023-08-14 12:00:00,44.24,44.34,44.18,44.26,211506.0,43.4147,43.5128,43.3558,43.4343,211506.0
2023-08-14 12:30:00,44.26,44.31,44.2,44.3,103000.0,43.4343,43.4834,43.3755,43.4736,103000.0
2023-08-14 13:00:00,44.3,44.33,44.11,44.18,166543.0,43.4736,43.503,43.2871,43.3558,166543.0
2023-08-14 13:30:00,44.18,44.25,44.12,44.25,165210.0,43.3558,43.4245,43.2969,43.4245,165210.0
2023-08-14 14:00:00,44.25,44.27,44.15,44.2,140718.0,43.4245,43.4442,43.3264,43.3755,140718.0
2023-08-14 14:30:00,44.21,44.23,44.09,44.13,229165.0,43.3853,43.4049,43.2675,43.3068,229165.0
2023-08-14 15:00:00,44.13,44.15,44.01,44.07,246055.0,43.3068,43.3264,43.189,43.2479,246055.0
2023-08-14 15:30:00,44.07,44.28,44.04,44.24,878659.0,43.2479,43.454,43.2184,43.4147,878659.0
2023-08-15 09:30:00,43.88,44.06,43.33,43.51,858751.0,43.0614,43.2381,42.5217,42.6983,858751.0
2023-08-15 10:00:00,43.5,43.61,43.34,43.41,509495.0,42.6885,42.7965,42.5315,42.6002,509495.0
2023-08-15 10:30:00,43.41,43.48,43.29,43.31,410213.0,42.6002,42.6689,42.4824,42.5021,410213.0
2023-08-15 11:00:00,43.3,43.46,43.29,43.4,239898.0,42.4922,42.6493,42.4824,42.5904,239898.0
2023-08-15 11:30:00,43.4,43.49,43.35,43.4,300399.0,42.5904,42.6787,42.5413,42.5904,300399.0
2023-08-15 12:00:00,43.4,43.43,43.28,43.32,324922.0,42.5904,42.6198,42.4726,42.5119,324922.0
2023-08-15 12:30:00,43.32,43.34,43.21,43.26,197371.0,42.5119,42.5315,42.4039,42.453,197371.0
2023-08-15 13:00:00,43.26,43.27,43.2,43.25,220982.0,42.453,42.4628,42.3941,42.4432,220982.0
2023-08-15 13:30:00,43.25,43.28,43.13,43.17,231549.0,42.4432,42.4726,42.3254,42.3647,231549.0
2023-08-15 14:00:00,43.17,43.26,43.14,43.22,208473.0,42.3647,42.453,42.3352,42.4137,208473.0
2023-08-15 14:30:00,43.23,43.32,43.2,43.32,253001.0,42.4236,42.5119,42.3941,42.5119,253001.0
2023-08-15 15:00:00,43.32,43.33,43.02,43.02,348016.0,42.5119,42.5217,42.2175,42.2175,348016.0
2023-08-15 15:30:00,43.03,43.11,42.96,43.02,1167299.0,42.2273,42.3058,42.1586,42.2175,1167299.0
2023-08-16 09:30:00,43.04,43.75,43.02,43.42,728914.0,42.2371,42.9339,42.2175,42.61,728914.0
2023-08-16 10:00:00,43.43,43.44,43.09,43.12,402168.0,42.6198,42.6296,42.2862,42.3156,402168.0
2023-08-16 10:30:00,43.12,43.23,43.02,43.12,306653.0,42.3156,42.4236,42.2175,42.3156,306653.0
2023-08-16 11:00:00,43.12,43.15,43.02,43.11,161001.0,42.3156,42.345,42.2175,42.3058,161001.0
2023-08-16 11:30:00,43.12,43.12,42.97,43.02,221730.0,42.3156,42.3156,42.1684,42.2175,221730.0
2023-08-16 12:00:00,43.02,43.06,42.89,42.94,209093.0,42.2175,42.2567,42.0899,42.139,209093.0
2023-08-16 12:30:00,42.94,43.02,42.92,42.94,123737.0,42.139,42.2175,42.1193,42.139,123737.0
2023-08-16 13:00:00,42.94,42.96,42.75,42.78,178246.0,42.139,42.1586,41.9525,41.9819,178246.0
2023-08-16 13:30:00,42.78,42.88,42.77,42.84,170549.0,41.9819,42.0801,41.9721,42.0408,170549.0
2023-08-16 14:00:00,42.82,42.92,42.7,42.88,304519.0,42.0212,42.1193,41.9034,42.0801,304519.0
2023-08-16 14:30:00,42.88,42.91,42.71,42.76,243469.0,42.0801,42.1095,41.9133,41.9623,243469.0
2023-08-16 15:00:00,42.75,42.75,42.56,42.63,346694.0,41.9525,41.9525,41.7661,41.8347,346694.0
2023-08-16 15:30:00,42.63,42.73,42.58,42.67,904849.0,41.8347,41.9329,41.7857,41.874,904849.0
2023-08-17 09:30:00,42.67,42.75,42.29,42.36,604313.0,41.874,41.9525,41.5011,41.5698,604313.0
2023-08-17 10:00:00,42.36,42.49,42.09,42.16,533583.0,41.5698,41.6974,41.3048,41.3735,533583.0
2023-08-17 10:30:00,42.16,42.22,41.98,42.13,545215.0,41.3735,41.4324,41.1969,41.3441,545215.0
2023-08-17 11:00:00,42.13,42.24,41.99,42.0,259512.0,41.3441,41.452,41.2067,41.2165,259512.0
2023-08-17 11:30:00,42.01,42.15,41.96,42.1,204235.0,41.2263,41.3637,41.1772,41.3146,204235.0
2023-08-17 12:00:00,42.09,42.27,42.04,42.23,279646.0,41.3048,41.4815,41.2558,41.4422,279646.0
2023-08-17 12:30:00,42.23,42.25,42.14,42.23,117188.0,41.4422,41.4618,41.3539,41.4422,117188.0
2023-08-17 13:00:00,42.23,42.25,42.15,42.17,141205.0,41.4422,41.4618,41.3637,41.3833,141205.0
2023-08-17 13:30:00,42.17,42.23,42.14,42.18,143043.0,41.3833,41.4422,41.3539,41.3931,143043.0
2023-08-17 14:00:00,42.18,42.23,42.12,42.14,121340.0,41.3931,41.4422,41.3343,41.3539,121340.0
2023-08-17 14:30:00,42.13,42.13,41.88,41.89,305388.0,41.3441,41.3441,41.0987,41.1085,305388.0
2023-08-17 15:00:00,41.9,41.9,41.72,41.83,569738.0,41.1184,41.1184,40.9417,41.0497,569738.0
2023-08-17 15:30:00,41.83,41.89,41.77,41.77,801648.0,41.0497,41.1085,40.9908,40.9908,801648.0
2023-08-18 09:30:00,41.34,41.58,41.09,41.27,977723.0,40.5688,40.8043,40.3235,40.5001,977723.0
2023-08-18 10:00:00,41.27,41.36,41.18,41.25,389811.0,40.5001,40.5884,40.4118,40.4805,389811.0
2023-08-18 10:30:00,41.26,41.45,41.25,41.37,346702.0,40.4903,40.6768,40.4805,40.5983,346702.0
2023-08-18 11:00:00,41.37,41.63,41.36,41.52,329390.0,40.5983,40.8534,40.5884,40.7455,329390.0
2023-08-18 11:30:00,41.53,41.58,41.4,41.53,240636.0,40.7553,40.8043,40.6277,40.7553,240636.0
2023-08-18 12:00:00,41.53,41.62,41.4,41.41,213421.0,40.7553,40.8436,40.6277,40.6375,213421.0
2023-08-18 12:30:00,41.4,41.5,41.38,41.4,193582.0,40.6277,40.7258,40.6081,40.6277,193582.0
2023-08-18 13:00:00,41.4,41.44,41.33,41.43,182995.0,40.6277,40.6669,40.559,40.6571,182995.0
2023-08-18 13:30:00,41.43,41.45,41.33,41.4,162776.0,40.6571,40.6768,40.559,40.6277,162776.0
2023-08-18 14:00:00,41.4,41.49,41.34,41.43,224210.0,40.6277,40.716,40.5688,40.6571,224210.0
2023-08-18 14:30:00,41.42,41.49,41.4,41.46,199787.0,40.6473,40.716,40.6277,40.6866,199787.0
2023-08-18 15:00:00,41.47,41.48,41.37,41.47,367189.0,40.6964,40.7062,40.5983,40.6964,367189.0
2023-08-18 15:30:00,41.47,41.56,41.36,41.51,884978.0,40.6964,40.7847,40.5884,40.7356,884978.0
2023-08-21 09:30:00,41.69,41.85,41.48,41.68,455763.0,40.9123,41.0693,40.7062,40.9025,455763.0
2023-08-21 10:00:00,41.68,41.7,41.38,41.39,275051.0,40.9025,40.9221,40.6081,40.6179,275051.0
2023-08-21 10:30:00,41.4,41.5,41.35,41.48,196018.0,40.6277,40.7258,40.5786,40.7062,196018.0
2023-08-21 11:00:00,41.47,41.49,41.37,41.43,148445.0,40.6964,40.716,40.5983,40.6571,148445.0
2023-08-21 11:30:00,41.42,41.45,41.25,41.28,146756.0,40.6473,40.6768,40.4805,40.5099,146756.0
2023-08-21 12:00:00,41.27,41.37,41.24,41.34,130263.0,40.5001,40.5983,40.4707,40.5688,130263.0
2023-08-21 12:30:00,41.33,41.34,41.23,41.32,139053.0,40.559,40.5688,40.4609,40.5492,139053.0
2023-08-21 13:00:00,41.32,41.38,41.26,41.36,95424.0,40.5492,40.6081,40.4903,40.5884,95424.0
2023-08-21 13:30:00,41.36,41.42,41.35,41.41,113421.0,40.5884,40.6473,40.5786,40.6375,113421.0
2023-08-21 14:00:00,41.42,41.48,41.38,41.41,149921.0,40.6473,40.7062,40.6081,40.6375,149921.0
2023-08-21 14:30:00,41.42,41.65,41.41,41.64,247894.0,40.6473,40.873,40.6375,40.8632,247894.0
2023-08-21 15:00:00,41.65,41.86,41.64,41.8,342861.0,40.873,41.0791,40.8632,41.0202,342861.0
2023-08-21 15:30:00,41.8,41.86,41.71,41.74,582264.0,41.0202,41.0791,40.9319,40.9613,582264.0
2023-08-22 09:30:00,42.02,42.16,41.58,41.63,532021.0,41.2361,41.3735,40.8043,40.8534,532021.0
2023-08-22 10:00:00,41.62,41.73,41.45,41.47,201286.0,40.8436,40.9515,40.6768,40.6964,201286.0
2023-08-22 10:30:00,41.46,41.49,41.35,41.47,269679.0,40.6866,40.716,40.5786,40.6964,269679.0
2023-08-22 11:00:00,41.47,41.47,41.31,41.34,274970.0,40.6964,40.6964,40.5394,40.5688,274970.0
2023-08-22 11:30:00,41.34,41.46,41.3,41.32,196304.0,40.5688,40.6866,40.5296,40.5492,196304.0
2023-08-22 12:00:00,41.32,41.32,41.23,41.29,197781.0,40.5492,40.5492,40.4609,40.5197,197781.0
2023-08-22 12:30:00,41.28,41.39,41.23,41.33,172723.0,40.5099,40.6179,40.4609,40.559,172723.0
2023-08-22 13:00:00,41.34,41.38,41.26,41.36,165635.0,40.5688,40.6081,40.4903,40.5884,165635.0
2023-08-22 13:30:00,41.37,41.52,41.34,41.5,160576.0,40.5983,40.7455,40.5688,40.7258,160576.0
2023-08-22 14:00:00,41.49,41.59,41.48,41.59,143486.0,40.716,40.8141,40.7062,40.8141,143486.0
2023-08-22 14:30:00,41.59,41.59,41.52,41.58,132099.0,40.8141,40.8141,40.7455,40.8043,132099.0
2023-08-22 15:00:00,41.59,41.71,41.58,41.61,172793.0,40.8141,40.9319,40.8043,40.8338,172793.0
2023-08-22 15:30:00,41.62,41.64,41.53,41.62,552549.0,40.8436,40.8632,40.7553,40.8436,552549.0
2023-08-23 09:30:00,41.61,41.62,41.25,41.39,493512.0,40.8338,40.8436,40.4805,40.6179,493512.0
2023-08-23 10:00:00,41.39,41.69,41.35,41.57,543865.0,40.6179,40.9123,40.5786,40.7945,543865.0
2023-08-23 10:30:00,41.56,41.88,41.56,41.83,350227.0,40.7847,41.0987,40.7847,41.0497,350227.0
2023-08-23 11:00:00,41.83,42.07,41.76,42.07,373158.0,41.0497,41.2852,40.981,41.2852,373158.0
2023-08-23 11:30:00,42.07,42.13,41.91,42.06,358059.0,41.2852,41.3441,41.1282,41.2754,358059.0
2023-08-23 12:00:00,42.05,42.1,41.99,42.0,266898.0,41.2656,41.3146,41.2067,41.2165,266898.0
2023-08-23 12:30:00,42.0,42.05,41.94,41.98,213147.0,41.2165,41.2656,41.1576,41.1969,213147.0
2023-08-23 13:00:00,41.99,42.09,41.98,42.04,203609.0,41.2067,41.3048,41.1969,41.2558,203609.0
2023-08-23 13:30:00,42.04,42.3,42.04,42.27,329987.0,41.2558,41.5109,41.2558,41.4815,329987.0
2023-08-23 14:00:00,42.27,42.28,42.14,42.21,311747.0,41.4815,41.4913,41.3539,41.4226,311747.0
2023-08-23 14:30:00,42.21,42.26,42.08,42.25,360622.0,41.4226,41.4716,41.295,41.4618,360622.0
2023-08-23 15:00:00,42.26,42.38,42.23,42.36,404845.0,41.4716,41.5894,41.4422,41.5698,404845.0
2023-08-23 15:30:00,42.36,42.4,42.16,42.21,915124.0,41.5698,41.609,41.3735,41.4226,915124.0
2023-08-24 09:30:00,42.0,42.45,41.95,42.44,402885.0,41.2165,41.6581,41.1674,41.6483,402885.0
2023-08-24 10:00:00,42.44,42.48,42.17,42.18,305714.0,41.6483,41.6875,41.3833,41.3931,305714.0
2023-08-24 10:30:00,42.17,42.19,42.04,42.06,187663.0,41.3833,41.403,41.2558,41.2754,187663.0
2023-08-24 11:00:00,42.05,42.06,41.73,41.77,277519.0,41.2656,41.2754,40.9515,40.9908,277519.0
2023-08-24 11:30:00,41.76,41.83,41.71,41.75,375406.0,40.981,41.0497,40.9319,40.9712,375406.0
2023-08-24 12:00:00,41.74,42.0,41.71,42.0,174863.0,40.9613,41.2165,40.9319,41.2165,174863.0
2023-08-24 12:30:00,42.0,42.15,41.97,42.13,227887.0,41.2165,41.3637,41.1871,41.3441,227887.0
2023-08-24 13:00:00,42.13,42.15,42.06,42.07,199927.0,41.3441,41.3637,41.2754,41.2852,199927.0
2023-08-24 13:30:00,42.08,42.12,42.05,42.07,160854.0,41.295,41.3343,41.2656,41.2852,160854.0
2023-08-24 14:00:00,42.07,42.15,42.06,42.13,184333.0,41.2852,41.3637,41.2754,41.3441,184333.0
2023-08-24 14:30:00,42.12,42.2,42.07,42.16,231336.0,41.3343,41.4128,41.2852,41.3735,231336.0
2023-08-24 15:00:00,42.17,42.25,42.11,42.13,298538.0,41.3833,41.4618,41.3244,41.3441,298538.0
2023-08-24 15:30:00,42.13,42.16,41.88,41.89,1045404.0,41.3441,41.3735,41.0987,41.1085,1045404.0
2023-08-25 09:30:00,42.1,42.16,41.79,41.93,399021.0,41.3146,41.3735,41.0104,41.1478,399021.0
2023-08-25 10:00:00,41.94,42.01,41.52,41.53,510872.0,41.1576,41.2263,40.7455,40.7553,510872.0
2023-08-25 10:30:00,41.52,41.66,41.16,41.18,527750.0,40.7455,40.8828,40.3922,40.4118,527750.0
2023-08-25 11:00:00,41.19,41.48,41.14,41.47,388872.0,40.4216,40.7062,40.3725,40.6964,388872.0
2023-08-25 11:30:00,41.46,41.49,41.27,41.3,265787.0,40.6866,40.716,40.5001,40.5296,265787.0
2023-08-25 12:00:00,41.3,41.56,41.27,41.55,248160.0,40.5296,40.7847,40.5001,40.7749,248160.0
2023-08-25 12:30:00,41.55,41.7,41.52,41.61,189923.0,40.7749,40.9221,40.7455,40.8338,189923.0
2023-08-25 13:00:00,41.61,41.63,41.48,41.52,218830.0,40.8338,40.8534,40.7062,40.7455,218830.0
2023-08-25 13:30:00,41.52,41.57,41.44,41.56,169121.0,40.7455,40.7945,40.6669,40.7847,169121.0
2023-08-25 14:00:00,41.56,41.72,41.52,41.71,166655.0,40.7847,40.9417,40.7455,40.9319,166655.0
2023-08-25 14:30:00,41.71,41.8,41.7,41.79,222951.0,40.9319,41.0202,40.9221,41.0104,222951.0
2023-08-25 15:00:00,41.79,41.86,41.66,41.78,275857.0,41.0104,41.0791,40.8828,41.0006,275857.0
2023-08-25 15:30:00,41.78,41.79,41.6,41.71,819627.0,41.0006,41.0104,40.824,40.9319,819627.0
2023-08-28 09:30:00,41.73,42.24,41.73,42.16,436969.0,40.9515,41.452,40.9515,41.3735,436969.0
2023-08-28 10:00:00,42.16,42.4,42.16,42.37,213213.0,41.3735,41.609,41.3735,41.5796,213213.0
2023-08-28 10:30:00,42.36,42.37,42.14,42.16,267856.0,41.5698,41.5796,41.3539,41.3735,267856.0
2023-08-28 11:00:00,42.17,42.22,42.03,42.07,165842.0,41.3833,41.4324,41.2459,41.2852,165842.0
2023-08-28 11:30:00,42.08,42.15,42.0,42.14,159585.0,41.295,41.3637,41.2165,41.3539,159585.0
2023-08-28 12:00:00,42.13,42.16,41.97,42.02,133381.0,41.3441,41.3735,41.1871,41.2361,133381.0
2023-08-28 12:30:00,42.02,42.22,42.0,42.22,89046.0,41.2361,41.4324,41.2165,41.4324,89046.0
2023-08-28 13:00:00,42.22,42.29,42.21,42.26,119216.0,41.4324,41.5011,41.4226,41.4716,119216.0
2023-08-28 13:30:00,42.26,42.27,42.09,42.14,182903.0,41.4716,41.4815,41.3048,41.3539,182903.0
2023-08-28 14:00:00,42.15,42.16,42.0,42.05,195141.0,41.3637,41.3735,41.2165,41.2656,195141.0
2023-08-28 14:30:00,42.05,42.18,42.04,42.16,158471.0,41.2656,41.3931,41.2558,41.3735,158471.0
2023-08-28 15:00:00,42.17,42.24,42.1,42.17,257884.0,41.3833,41.452,41.3146,41.3833,257884.0
2023-08-28 15:30:00,42.16,42.44,42.15,42.41,974249.0,41.3735,41.6483,41.3637,41.6188,974249.0
2023-08-29 09:30:00,42.37,42.87,42.24,42.86,554315.0,41.5796,42.0703,41.452,42.0605,554315.0
2023-08-29 10:00:00,42.87,43.24,42.86,43.2,650342.0,42.0703,42.4334,42.0605,42.3941,650342.0
2023-08-29 10:30:00,43.19,43.29,43.02,43.04,465671.0,42.3843,42.4824,42.2175,42.2371,465671.0
2023-08-29 11:00:00,43.04,43.24,43.03,43.2,341336.0,42.2371,42.4334,42.2273,42.3941,341336.0
2023-08-29 11:30:00,43.21,43.38,43.2,43.34,258414.0,42.4039,42.5708,42.3941,42.5315,258414.0
2023-08-29 12:00:00,43.35,43.58,43.33,43.52,310838.0,42.5413,42.767,42.5217,42.7081,310838.0
2023-08-29 12:30:00,43.52,43.64,43.5,43.62,271117.0,42.7081,42.8259,42.6885,42.8063,271117.0
2023-08-29 13:00:00,43.62,43.79,43.6,43.73,394604.0,42.8063,42.9731,42.7867,42.9142,394604.0
2023-08-29 13:30:00,43.73,43.76,43.63,43.7,296759.0,42.9142,42.9437,42.8161,42.8848,296759.0
2023-08-29 14:00:00,43.7,43.88,43.7,43.86,339797.0,42.8848,43.0614,42.8848,43.0418,339797.0
2023-08-29 14:30:00,43.86,43.97,43.78,43.81,316609.0,43.0418,43.1497,42.9633,42.9927,316609.0
2023-08-29 15:00:00,43.81,43.95,43.75,43.94,360011.0,42.9927,43.1301,42.9339,43.1203,360011.0
2023-08-29 15:30:00,43.94,44.06,43.75,43.77,1840152.0,43.1203,43.2381,42.9339,42.9535,1840152.0
2023-08-30 09:30:00,43.81,43.85,43.58,43.82,409650.0,42.9927,43.032,42.767,43.0025,409650.0
2023-08-30 10:00:00,43.81,43.82,43.39,43.44,491781.0,42.9927,43.0025,42.5806,42.6296,491781.0
2023-08-30 10:30:00,43.45,43.73,43.44,43.69,326722.0,42.6394,42.9142,42.6296,42.875,326722.0
2023-08-30 11:00:00,43.7,43.7,43.56,43.63,232824.0,42.8848,42.8848,42.7474,42.8161,232824.0
2023-08-30 11:30:00,43.63,43.7,43.46,43.51,419568.0,42.8161,42.8848,42.6493,42.6983,419568.0
2023-08-30 12:00:00,43.5,43.6,43.49,43.59,222177.0,42.6885,42.7867,42.6787,42.7768,222177.0
2023-08-30 12:30:00,43.59,43.61,43.41,43.48,160943.0,42.7768,42.7965,42.6002,42.6689,160943.0
2023-08-30 13:00:00,43.48,43.5,43.39,43.43,165739.0,42.6689,42.6885,42.5806,42.6198,165739.0
2023-08-30 13:30:00,43.42,43.52,43.38,43.52,209312.0,42.61,42.7081,42.5708,42.7081,209312.0
2023-08-30 14:00:00,43.52,43.55,43.36,43.41,218858.0,42.7081,42.7376,42.5511,42.6002,218858.0
2023-08-30 14:30:00,43.41,43.48,43.4,43.45,157853.0,42.6002,42.6689,42.5904,42.6394,157853.0
2023-08-30 15:00:00,43.46,43.49,43.3,43.32,271991.0,42.6493,42.6787,42.4922,42.5119,271991.0
2023-08-30 15:30:00,43.31,43.34,43.22,43.22,857139.0,42.5021,42.5315,42.4137,42.4137,857139.0
2023-08-31 09:30:00,43.54,43.58,42.43,42.95,1095031.0,42.7278,42.767,41.6385,42.1488,1095031.0
2023-08-31 10:00:00,42.95,43.12,42.88,43.04,366614.0,42.1488,42.3156,42.0801,42.2371,366614.0
2023-08-31 10:30:00,43.04,43.25,43.02,43.06,477662.0,42.2371,42.4432,42.2175,42.2567,477662.0
2023-08-31 11:00:00,43.05,43.1,42.87,42.99,279457.0,42.2469,42.296,42.0703,42.188,279457.0
2023-08-31 11:30:00,42.98,42.99,42.85,42.93,165022.0,42.1782,42.188,42.0506,42.1291,165022.0
2023-08-31 12:00:00,42.92,42.98,42.88,42.92,136711.0,42.1193,42.1782,42.0801,42.1193,136711.0
2023-08-31 12:30:00,42.91,42.93,42.81,42.9,214540.0,42.1095,42.1291,42.0114,42.0997,214540.0
2023-08-31 13:00:00,42.9,42.98,42.86,42.96,161511.0,42.0997,42.1782,42.0605,42.1586,161511.0
2023-08-31 13:30:00,42.97,43.01,42.91,42.94,157109.0,42.1684,42.2077,42.1095,42.139,157109.0
2023-08-31 14:00:00,42.94,43.06,42.94,43.01,149928.0,42.139,42.2567,42.139,42.2077,149928.0
2023-08-31 14:30:00,43.0,43.0,42.88,42.94,143650.0,42.1978,42.1978,42.0801,42.139,143650.0
2023-08-31 15:00:00,42.94,43.01,42.91,42.99,192989.0,42.139,42.2077,42.1095,42.188,192989.0
2023-08-31 15:30:00,42.99,43.08,42.86,42.87,887202.0,42.188,42.2764,42.0605,42.0703,887202.0
2023-09-01 09:30:00,43.1,43.19,42.63,42.69,495442.0,42.296,42.3843,41.8347,41.8936,495442.0
2023-09-01 10:00:00,42.68,42.88,42.53,42.82,600004.0,41.8838,42.0801,41.7366,42.0212,600004.0
2023-09-01 10:30:00,42.81,42.81,42.42,42.46,266736.0,42.0114,42.0114,41.6287,41.6679,266736.0
2023-09-01 11:00:00,42.46,42.56,42.43,42.54,299737.0,41.6679,41.7661,41.6385,41.7464,299737.0
2023-09-01 11:30:00,42.54,42.55,42.37,42.37,182173.0,41.7464,41.7562,41.5796,41.5796,182173.0
2023-09-01 12:00:00,42.37,42.57,42.34,42.52,220423.0,41.5796,41.7759,41.5502,41.7268,220423.0
2023-09-01 12:30:00,42.52,42.67,42.52,42.64,108481.0,41.7268,41.874,41.7268,41.8446,108481.0
2023-09-01 13:00:00,42.64,42.73,42.59,42.61,158818.0,41.8446,41.9329,41.7955,41.8151,158818.0
2023-09-01 13:30:00,42.6,42.66,42.58,42.65,263131.0,41.8053,41.8642,41.7857,41.8544,263131.0
2023-09-01 14:00:00,42.65,42.69,42.54,42.55,128592.0,41.8544,41.8936,41.7464,41.7562,128592.0
2023-09-01 14:30:00,42.54,42.64,42.5,42.63,123194.0,41.7464,41.8446,41.7072,41.8347,123194.0
2023-09-01 15:00:00,42.63,42.72,42.56,42.72,301569.0,41.8347,41.9231,41.7661,41.9231,301569.0
2023-09-01 15:30:00,42.72,42.88,42.72,42.86,774413.0,41.9231,42.0801,41.9231,42.0605,774413.0
2023-09-05 09:30:00,42.48,42.51,41.53,41.71,1110336.0,41.6875,41.717,40.7553,40.9319,1110336.0
2023-09-05 10:00:00,41.72,41.97,41.71,41.97,450505.0,40.9417,41.1871,40.9319,41.1871,450505.0
2023-09-05 10:30:00,41.98,42.1,41.88,42.06,372263.0,41.1969,41.3146,41.0987,41.2754,372263.0
2023-09-05 11:00:00,42.07,42.15,42.0,42.0,290970.0,41.2852,41.3637,41.2165,41.2165,290970.0
2023-09-05 11:30:00,42.0,42.04,41.74,41.77,288682.0,41.2165,41.2558,40.9613,40.9908,288682.0
2023-09-05 12:00:00,41.77,41.81,41.67,41.78,245479.0,40.9908,41.03,40.8927,41.0006,245479.0
2023-09-05 12:30:00,41.78,41.84,41.69,41.69,248862.0,41.0006,41.0595,40.9123,40.9123,248862.0
2023-09-05 13:00:00,41.69,41.71,41.3,41.43,640208.0,40.9123,40.9319,40.5296,40.6571,640208.0
2023-09-05 13:30:00,41.44,41.91,41.39,41.9,486958.0,40.6669,41.1282,40.6179,41.1184,486958.0
2023-09-05 14:00:00,41.89,41.91,41.78,41.91,310437.0,41.1085,41.1282,41.0006,41.1282,310437.0
2023-09-05 14:30:00,41.9,41.93,41.77,41.78,333180.0,41.1184,41.1478,40.9908,41.0006,333180.0
2023-09-05 15:00:00,41.79,41.79,41.67,41.75,407255.0,41.0104,41.0104,40.8927,40.9712,407255.0
2023-09-05 15:30:00,41.75,41.84,41.69,41.75,1157791.0,40.9712,41.0595,40.9123,40.9712,1157791.0
2023-09-06 09:30:00,41.49,42.71,41.49,42.15,1342616.0,40.716,41.9133,40.716,41.3637,1342616.0
2023-09-06 10:00:00,42.13,42.26,42.0,42.16,498169.0,41.3441,41.4716,41.2165,41.3735,498169.0
2023-09-06 10:30:00,42.16,42.31,42.04,42.22,465281.0,41.3735,41.5207,41.2558,41.4324,465281.0
2023-09-06 11:00:00,42.22,42.26,42.01,42.02,280746.0,41.4324,41.4716,41.2263,41.2361,280746.0
2023-09-06 11:30:00,42.03,42.03,41.75,41.79,294009.0,41.2459,41.2459,40.9712,41.0104,294009.0
2023-09-06 12:00:00,41.79,41.88,41.73,41.84,325664.0,41.0104,41.0987,40.9515,41.0595,325664.0
2023-09-06 12:30:00,41.84,41.87,41.63,41.69,254048.0,41.0595,41.0889,40.8534,40.9123,254048.0
2023-09-06 13:00:00,41.69,41.83,41.66,41.73,166266.0,40.9123,41.0497,40.8828,40.9515,166266.0
2023-09-06 13:30:00,41.73,41.78,41.68,41.74,168794.0,40.9515,41.0006,40.9025,40.9613,168794.0
2023-09-06 14:00:00,41.73,41.77,41.65,41.69,196699.0,40.9515,40.9908,40.873,40.9123,196699.0
2023-09-06 14:30:00,41.68,41.72,41.62,41.7,231969.0,40.9025,40.9417,40.8436,40.9221,231969.0
2023-09-06 15:00:00,41.7,41.79,41.65,41.71,341131.0,40.9221,41.0104,40.873,40.9319,341131.0
2023-09-06 15:30:00,41.7,41.78,41.62,41.72,1092219.0,40.9221,41.0006,40.8436,40.9417,1092219.0
2023-09-07 09:30:00,41.5,41.67,41.17,41.18,537203.0,40.7258,40.8927,40.402,40.4118,537203.0
2023-09-07 10:00:00,41.18,41.22,41.03,41.16,333107.0,40.4118,40.451,40.2646,40.3922,333107.0
2023-09-07 10:30:00,41.15,41.28,41.02,41.14,299635.0,40.3824,40.5099,40.2548,40.3725,299635.0
2023-09-07 11:00:00,41.15,41.19,41.02,41.07,261989.0,40.3824,40.4216,40.2548,40.3038,261989.0
2023-09-07 11:30:00,41.08,41.16,41.01,41.02,178435.0,40.3137,40.3922,40.245,40.2548,178435.0
2023-09-07 12:00:00,41.03,41.38,40.97,41.38,287537.0,40.2646,40.6081,40.2057,40.6081,287537.0
2023-09-07 12:30:00,41.38,41.44,41.34,41.38,175665.0,40.6081,40.6669,40.5688,40.6081,175665.0
2023-09-07 13:00:00,41.37,41.48,41.28,41.46,188551.0,40.5983,40.7062,40.5099,40.6866,188551.0
2023-09-07 13:30:00,41.46,41.46,41.31,41.36,165034.0,40.6866,40.6866,40.5394,40.5884,165034.0
2023-09-07 14:00:00,41.36,41.39,41.18,41.19,204877.0,40.5884,40.6179,40.4118,40.4216,204877.0
2023-09-07 14:30:00,41.19,41.26,41.13,41.23,259796.0,40.4216,40.4903,40.3627,40.4609,259796.0
2023-09-07 15:00:00,41.24,41.24,41.12,41.22,232543.0,40.4707,40.4707,40.3529,40.451,232543.0
2023-09-07 15:30:00,41.22,41.28,41.11,41.14,1534785.0,40.451,40.5099,40.3431,40.3725,1534785.0
2023-09-08 09:30:00,41.15,41.32,40.93,41.28,485700.0,40.3824,40.5492,40.1665,40.5099,485700.0
2023-09-08 10:00:00,41.27,41.5,41.22,41.33,481230.0,40.5001,40.7258,40.451,40.559,481230.0
2023-09-08 10:30:00,41.33,41.39,41.09,41.1,301270.0,40.559,40.6179,40.3235,40.3333,301270.0
2023-09-08 11:00:00,41.1,41.31,41.09,41.26,193307.0,40.3333,40.5394,40.3235,40.4903,193307.0
2023-09-08 11:30:00,41.26,41.34,41.25,41.27,209492.0,40.4903,40.5688,40.4805,40.5001,209492.0
2023-09-08 12:00:00,41.27,41.33,41.12,41.14,190326.0,40.5001,40.559,40.3529,40.3725,190326.0
2023-09-08 12:30:00,41.13,41.16,41.04,41.08,160368.0,40.3627,40.3922,40.2744,40.3137,160368.0
2023-09-08 13:00:00,41.08,41.12,41.0,41.05,247812.0,40.3137,40.3529,40.2352,40.2842,247812.0
2023-09-08 13:30:00,41.05,41.08,41.0,41.05,221839.0,40.2842,40.3137,40.2352,40.2842,221839.0
2023-09-08 14:00:00,41.05,41.07,40.88,40.91,305964.0,40.2842,40.3038,40.1174,40.1468,305964.0
2023-09-08 14:30:00,40.91,40.94,40.81,40.87,333591.0,40.1468,40.1763,40.0487,40.1076,333591.0
2023-09-08 15:00:00,40.87,40.88,40.75,40.86,442818.0,40.1076,40.1174,39.9898,40.0978,442818.0
2023-09-08 15:30:00,40.86,41.0,40.76,40.81,2306601.0,40.0978,40.2352,39.9996,40.0487,2306601.0
2023-09-11 09:30:00,41.1,41.19,40.75,40.76,521192.0,40.3333,40.4216,39.9898,39.9996,521192.0
2023-09-11 10:00:00,40.77,41.07,40.73,41.04,290652.0,40.0094,40.3038,39.9702,40.2744,290652.0
2023-09-11 10:30:00,41.03,41.03,40.8,40.92,391193.0,40.2646,40.2646,40.0389,40.1566,391193.0
2023-09-11 11:00:00,40.91,41.08,40.84,41.05,254986.0,40.1468,40.3137,40.0781,40.2842,254986.0
2023-09-11 11:30:00,41.05,41.09,40.93,40.96,185771.0,40.2842,40.3235,40.1665,40.1959,185771.0
2023-09-11 12:00:00,40.95,41.06,40.91,41.05,218872.0,40.1861,40.294,40.1468,40.2842,218872.0
2023-09-11 12:30:00,41.05,41.07,40.96,41.01,185715.0,40.2842,40.3038,40.1959,40.245,185715.0
2023-09-11 13:00:00,41.01,41.09,40.99,41.09,385335.0,40.245,40.3235,40.2253,40.3235,385335.0
2023-09-11 13:30:00,41.09,41.18,41.02,41.07,348460.0,40.3235,40.4118,40.2548,40.3038,348460.0
2023-09-11 14:00:00,41.07,41.09,41.01,41.01,205809.0,40.3038,40.3235,40.245,40.245,205809.0
2023-09-11 14:30:00,41.0,41.05,40.94,40.98,260100.0,40.2352,40.2842,40.1763,40.2155,260100.0
2023-09-11 15:00:00,40.98,40.99,40.91,40.93,321133.0,40.2155,40.2253,40.1468,40.1665,321133.0
2023-09-11 15:30:00,40.93,40.97,40.83,40.84,1109387.0,40.1665,40.2057,40.0683,40.0781,1109387.0
2023-09-12 09:30:00,40.93,41.1,40.76,41.05,479068.0,40.1665,40.3333,39.9996,40.2842,479068.0
2023-09-12 10:00:00,41.05,41.08,40.64,40.68,321650.0,40.2842,40.3137,39.8819,39.9211,321650.0
2023-09-12 10:30:00,40.66,40.8,40.61,40.61,274808.0,39.9015,40.0389,39.8524,39.8524,274808.0
2023-09-12 11:00:00,40.62,40.75,40.6,40.73,311681.0,39.8622,39.9898,39.8426,39.9702,311681.0
2023-09-12 11:30:00,40.73,40.75,40.67,40.71,207030.0,39.9702,39.9898,39.9113,39.9506,207030.0
2023-09-12 12:00:00,40.71,40.73,40.62,40.68,139498.0,39.9506,39.9702,39.8622,39.9211,139498.0
2023-09-12 12:30:00,40.67,40.86,40.66,40.8,183753.0,39.9113,40.0978,39.9015,40.0389,183753.0
2023-09-12 13:00:00,40.79,41.25,40.76,41.21,553846.0,40.0291,40.4805,39.9996,40.4412,553846.0
2023-09-12 13:30:00,41.2,41.25,41.01,41.02,230696.0,40.4314,40.4805,40.245,40.2548,230696.0
2023-09-12 14:00:00,41.02,41.1,40.94,41.1,193219.0,40.2548,40.3333,40.1763,40.3333,193219.0
2023-09-12 14:30:00,41.1,41.12,40.97,40.99,182919.0,40.3333,40.3529,40.2057,40.2253,182919.0
2023-09-12 15:00:00,40.98,41.01,40.8,40.82,277343.0,40.2155,40.245,40.0389,40.0585,277343.0
2023-09-12 15:30:00,40.81,40.82,40.65,40.69,1390327.0,40.0487,40.0585,39.8917,39.9309,1390327.0
2023-09-13 09:30:00,39.5,39.87,39.31,39.43,1588126.0,38.7631,39.1262,38.5767,38.6944,1588126.0
2023-09-13 10:00:00,39.43,39.64,39.28,39.55,1020387.0,38.6944,38.9005,38.5472,38.8122,1020387.0
2023-09-13 10:30:00,39.56,39.8,39.5,39.75,678662.0,38.822,39.0575,38.7631,39.0085,678662.0
2023-09-13 11:00:00,39.77,40.09,39.73,40.05,418087.0,39.0281,39.3421,38.9888,39.3029,418087.0
2023-09-13 11:30:00,40.05,40.1,39.81,39.82,352865.0,39.3029,39.3519,39.0674,39.0772,352865.0
2023-09-13 12:00:00,39.84,39.95,39.81,39.84,266918.0,39.0968,39.2047,39.0674,39.0968,266918.0
2023-09-13 12:30:00,39.84,39.9,39.67,39.71,286116.0,39.0968,39.1557,38.93,38.9692,286116.0
2023-09-13 13:00:00,39.71,39.74,39.67,39.68,181474.0,38.9692,38.9987,38.93,38.9398,181474.0
2023-09-13 13:30:00,39.67,39.69,39.49,39.52,310413.0,38.93,38.9496,38.7533,38.7828,310413.0
2023-09-13 14:00:00,39.51,39.52,39.29,39.41,473360.0,38.7729,38.7828,38.5571,38.6748,473360.0
2023-09-13 14:30:00,39.42,39.54,39.34,39.41,352849.0,38.6846,38.8024,38.6061,38.6748,352849.0
2023-09-13 15:00:00,39.4,39.61,39.3,39.61,425786.0,38.665,38.8711,38.5669,38.8711,425786.0
2023-09-13 15:30:00,39.61,39.66,39.5,39.55,2300698.0,38.8711,38.9202,38.7631,38.8122,2300698.0
2023-09-14 09:30:00,40.2,40.28,39.33,39.55,1224668.0,39.4501,39.5286,38.5963,38.8122,1224668.0
2023-09-14 10:00:00,39.55,39.61,39.35,39.43,703176.0,38.8122,38.8711,38.6159,38.6944,703176.0
2023-09-14 10:30:00,39.43,39.46,39.32,39.39,719139.0,38.6944,38.7239,38.5865,38.6552,719139.0
2023-09-14 11:00:00,39.39,39.41,39.12,39.22,928810.0,38.6552,38.6748,38.3902,38.4884,928810.0
2023-09-14 11:30:00,39.22,39.26,38.93,39.23,794726.0,38.4884,38.5276,38.2038,38.4982,794726.0
2023-09-14 12:00:00,39.23,39.38,39.15,39.16,475713.0,38.4982,38.6454,38.4197,38.4295,475713.0
2023-09-14 12:30:00,39.16,39.38,39.13,39.37,373728.0,38.4295,38.6454,38.4,38.6356,373728.0
2023-09-14 13:00:00,39.38,39.58,39.37,39.57,431901.0,38.6454,38.8416,38.6356,38.8318,431901.0
2023-09-14 13:30:00,39.56,39.59,39.49,39.52,447290.0,38.822,38.8515,38.7533,38.7828,447290.0
2023-09-14 14:00:00,39.52,39.56,39.41,39.41,345050.0,38.7828,38.822,38.6748,38.6748,345050.0
2023-09-14 14:30:00,39.41,39.49,39.38,39.38,333246.0,38.6748,38.7533,38.6454,38.6454,333246.0
2023-09-14 15:00:00,39.39,39.41,39.23,39.29,573925.0,38.6552,38.6748,38.4982,38.5571,573925.0
2023-09-14 15:30:00,39.28,39.36,39.21,39.34,2212637.0,38.5472,38.6257,38.4785,38.6061,2212637.0
2023-09-15 09:30:00,39.3,39.46,39.11,39.39,1090087.0,38.5669,38.7239,38.3804,38.6552,1090087.0
2023-09-15 10:00:00,39.39,40.11,39.39,40.1,1070514.0,38.6552,39.3618,38.6552,39.3519,1070514.0
2023-09-15 10:30:00,40.1,40.1,39.68,39.75,444103.0,39.3519,39.3519,38.9398,39.0085,444103.0
2023-09-15 11:00:00,39.75,39.91,39.69,39.87,342752.0,39.0085,39.1655,38.9496,39.1262,342752.0
2023-09-15 11:30:00,39.86,39.9,39.72,39.77,217197.0,39.1164,39.1557,38.979,39.0281,217197.0
2023-09-15 12:00:00,39.77,39.88,39.71,39.8,231160.0,39.0281,39.136,38.9692,39.0575,231160.0
2023-09-15 12:30:00,39.8,39.81,39.69,39.76,236372.0,39.0575,39.0674,38.9496,39.0183,236372.0
2023-09-15 13:00:00,39.77,39.8,39.61,39.71,278858.0,39.0281,39.0575,38.8711,38.9692,278858.0
2023-09-15 13:30:00,39.71,39.92,39.7,39.89,382350.0,38.9692,39.1753,38.9594,39.1459,382350.0
2023-09-15 14:00:00,39.88,39.89,39.77,39.79,357158.0,39.136,39.1459,39.0281,39.0477,357158.0
2023-09-15 14:30:00,39.79,39.83,39.75,39.79,173751.0,39.0477,39.087,39.0085,39.0477,173751.0
2023-09-15 15:00:00,39.78,39.84,39.7,39.82,276701.0,39.0379,39.0968,38.9594,39.0772,276701.0
2023-09-15 15:30:00,39.82,39.92,39.62,39.9,1573049.0,39.0772,39.1753,38.8809,39.1557,1573049.0
2023-09-18 09:30:00,39.59,39.83,39.05,39.5,792547.0,38.8515,39.087,38.3215,38.7631,792547.0
2023-09-18 10:00:00,39.51,39.61,39.18,39.18,326768.0,38.7729,38.8711,38.4491,38.4491,326768.0
2023-09-18 10:30:00,39.19,39.35,39.12,39.21,424536.0,38.4589,38.6159,38.3902,38.4785,424536.0
2023-09-18 11:00:00,39.2,39.3,39.16,39.28,289488.0,38.4687,38.5669,38.4295,38.5472,289488.0
2023-09-18 11:30:00,39.28,39.35,39.17,39.19,324368.0,38.5472,38.6159,38.4393,38.4589,324368.0
2023-09-18 12:00:00,39.19,39.24,39.15,39.16,205749.0,38.4589,38.508,38.4197,38.4295,205749.0
2023-09-18 12:30:00,39.16,39.24,39.15,39.2,192083.0,38.4295,38.508,38.4197,38.4687,192083.0
2023-09-18 13:00:00,39.2,39.25,39.13,39.23,210734.0,38.4687,38.5178,38.4,38.4982,210734.0
2023-09-18 13:30:00,39.24,39.29,39.22,39.25,216343.0,38.508,38.5571,38.4884,38.5178,216343.0
2023-09-18 14:00:00,39.25,39.26,39.09,39.09,269089.0,38.5178,38.5276,38.3608,38.3608,269089.0
2023-09-18 14:30:00,39.09,39.11,38.88,38.93,428853.0,38.3608,38.3804,38.1547,38.2038,428853.0
2023-09-18 15:00:00,38.93,39.01,38.86,38.9,540849.0,38.2038,38.2823,38.1351,38.1743,540849.0
2023-09-18 15:30:00,38.9,38.9,38.73,38.89,1319561.0,38.1743,38.1743,38.0075,38.1645,1319561.0
2023-09-19 09:30:00,38.87,39.12,38.7,38.84,482953.0,38.1449,38.3902,37.9781,38.1154,482953.0
2023-09-19 10:00:00,38.85,38.87,38.7,38.72,371995.0,38.1253,38.1449,37.9781,37.9977,371995.0
2023-09-19 10:30:00,38.72,38.75,38.65,38.66,283549.0,37.9977,38.0271,37.929,37.9388,283549.0
2023-09-19 11:00:00,38.66,39.05,38.64,39.02,440927.0,37.9388,38.3215,37.9192,38.2921,440927.0
2023-09-19 11:30:00,39.02,39.1,38.86,39.05,299922.0,38.2921,38.3706,38.1351,38.3215,299922.0
2023-09-19 12:00:00,39.05,39.22,39.0,39.22,430462.0,38.3215,38.4884,38.2725,38.4884,430462.0
2023-09-19 12:30:00,39.21,39.21,39.03,39.1,216417.0,38.4785,38.4785,38.3019,38.3706,216417.0
2023-09-19 13:00:00,39.1,39.33,39.06,39.32,447666.0,38.3706,38.5963,38.3313,38.5865,447666.0
2023-09-19 13:30:00,39.32,39.51,39.26,39.46,427905.0,38.5865,38.7729,38.5276,38.7239,427905.0
2023-09-19 14:00:00,39.46,39.47,39.36,39.37,292040.0,38.7239,38.7337,38.6257,38.6356,292040.0
2023-09-19 14:30:00,39.37,39.52,39.25,39.26,290258.0,38.6356,38.7828,38.5178,38.5276,290258.0
2023-09-19 15:00:00,39.26,39.38,39.22,39.36,290305.0,38.5276,38.6454,38.4884,38.6257,290305.0
2023-09-19 15:30:00,39.36,39.52,39.32,39.44,1164646.0,38.6257,38.7828,38.5865,38.7043,1164646.0
2023-09-20 09:30:00,39.77,39.87,39.6,39.81,701235.0,39.0281,39.1262,38.8613,39.0674,701235.0
2023-09-20 10:00:00,39.81,39.87,39.71,39.73,441594.0,39.0674,39.1262,38.9692,38.9888,441594.0
2023-09-20 10:30:00,39.73,39.77,39.52,39.64,340388.0,38.9888,39.0281,38.7828,38.9005,340388.0
2023-09-20 11:00:00,39.64,39.67,39.34,39.43,320450.0,38.9005,38.93,38.6061,38.6944,320450.0
2023-09-20 11:30:00,39.43,39.53,39.42,39.52,224106.0,38.6944,38.7926,38.6846,38.7828,224106.0
2023-09-20 12:00:00,39.51,39.52,39.37,39.39,157056.0,38.7729,38.7828,38.6356,38.6552,157056.0
2023-09-20 12:30:00,39.38,39.4,39.32,39.37,118818.0,38.6454,38.665,38.5865,38.6356,118818.0
2023-09-20 13:00:00,39.37,39.37,39.27,39.29,124749.0,38.6356,38.6356,38.5374,38.5571,124749.0
2023-09-20 13:30:00,39.29,39.31,39.19,39.27,185993.0,38.5571,38.5767,38.4589,38.5374,185993.0
2023-09-20 14:00:00,39.27,39.32,39.13,39.28,230157.0,38.5374,38.5865,38.4,38.5472,230157.0
2023-09-20 14:30:00,39.27,39.38,39.02,39.07,333853.0,38.5374,38.6454,38.2921,38.3412,333853.0
2023-09-20 15:00:00,39.07,39.13,38.9,39.02,403350.0,38.3412,38.4,38.1743,38.2921,403350.0
2023-09-20 15:30:00,39.02,39.03,38.77,38.88,1307829.0,38.2921,38.3019,38.0468,38.1547,1307829.0
2023-09-21 09:30:00,38.58,38.67,38.41,38.51,677862.0,37.8603,37.9486,37.6935,37.7916,677862.0
2023-09-21 10:00:00,38.51,38.91,38.51,38.8,422901.0,37.7916,38.1841,37.7916,38.0762,422901.0
2023-09-21 10:30:00,38.8,38.93,38.57,38.59,843530.0,38.0762,38.2038,37.8505,37.8701,843530.0
2023-09-21 11:00:00,38.6,38.66,38.52,38.56,369764.0,37.8799,37.9388,37.8014,37.8407,369764.0
2023-09-21 11:30:00,38.57,38.75,38.56,38.65,432736.0,37.8505,38.0271,37.8407,37.929,432736.0
2023-09-21 12:00:00,38.65,38.69,38.6,38.66,273964.0,37.929,37.9682,37.8799,37.9388,273964.0
2023-09-21 12:30:00,38.66,38.67,38.45,38.46,224426.0,37.9388,37.9486,37.7327,37.7425,224426.0
2023-09-21 13:00:00,38.46,38.72,38.45,38.67,275833.0,37.7425,37.9977,37.7327,37.9486,275833.0
2023-09-21 13:30:00,38.67,38.68,38.5,38.63,238291.0,37.9486,37.9584,37.7818,37.9094,238291.0
2023-09-21 14:00:00,38.64,38.66,38.5,38.52,159817.0,37.9192,37.9388,37.7818,37.8014,159817.0
2023-09-21 14:30:00,38.52,38.52,38.38,38.39,197139.0,37.8014,37.8014,37.664,37.6738,197139.0
2023-09-21 15:00:00,38.39,38.41,38.24,38.26,460812.0,37.6738,37.6935,37.5266,37.5463,460812.0
2023-09-21 15:30:00,38.26,38.33,38.21,38.3,1165125.0,37.5463,37.615,37.4972,37.5855,1165125.0
2023-09-22 09:30:00,38.38,38.42,37.68,37.81,970931.0,37.664,37.7033,36.9771,37.1047,970931.0
2023-09-22 10:00:00,37.8,38.08,37.73,37.99,447994.0,37.0948,37.3696,37.0262,37.2813,447994.0
2023-09-22 10:30:00,37.99,38.12,37.99,38.04,514606.0,37.2813,37.4089,37.2813,37.3304,514606.0
2023-09-22 11:00:00,38.05,38.05,37.8,38.02,316673.0,37.3402,37.3402,37.0948,37.3107,316673.0
2023-09-22 11:30:00,38.01,38.01,37.74,37.76,300250.0,37.3009,37.3009,37.036,37.0556,300250.0
2023-09-22 12:00:00,37.75,37.88,37.72,37.81,268403.0,37.0458,37.1734,37.0163,37.1047,268403.0
2023-09-22 12:30:00,37.8,37.83,37.75,37.78,194969.0,37.0948,37.1243,37.0458,37.0752,194969.0
2023-09-22 13:00:00,37.78,37.86,37.71,37.74,204417.0,37.0752,37.1537,37.0065,37.036,204417.0
2023-09-22 13:30:00,37.73,37.78,37.63,37.73,221335.0,37.0262,37.0752,36.928,37.0262,221335.0
2023-09-22 14:00:00,37.73,37.75,37.58,37.61,295109.0,37.0262,37.0458,36.879,36.9084,295109.0
2023-09-22 14:30:00,37.6,37.64,37.52,37.58,294768.0,36.8986,36.9378,36.8201,36.879,294768.0
2023-09-22 15:00:00,37.58,37.89,37.57,37.86,371282.0,36.879,37.1832,36.8691,37.1537,371282.0
2023-09-22 15:30:00,37.86,37.88,37.64,37.66,1014420.0,37.1537,37.1734,36.9378,36.9575,1014420.0
2023-09-25 09:30:00,37.4,37.73,37.31,37.56,469657.0,36.7023,37.0262,36.614,36.8593,469657.0
2023-09-25 10:00:00,37.55,37.56,37.24,37.26,346817.0,36.8495,36.8593,36.5453,36.5649,346817.0
2023-09-25 10:30:00,37.26,37.29,37.1,37.16,287578.0,36.5649,36.5944,36.4079,36.4668,287578.0
2023-09-25 11:00:00,37.16,37.53,37.12,37.43,322702.0,36.4668,36.8299,36.4275,36.7318,322702.0
2023-09-25 11:30:00,37.43,37.59,37.35,37.55,293723.0,36.7318,36.8888,36.6532,36.8495,293723.0
2023-09-25 12:00:00,37.55,37.67,37.49,37.66,251427.0,36.8495,36.9673,36.7906,36.9575,251427.0
2023-09-25 12:30:00,37.66,37.68,37.4,37.45,509660.0,36.9575,36.9771,36.7023,36.7514,509660.0
2023-09-25 13:00:00,37.44,37.66,37.4,37.51,467800.0,36.7416,36.9575,36.7023,36.8103,467800.0
2023-09-25 13:30:00,37.51,37.62,37.49,37.59,266061.0,36.8103,36.9182,36.7906,36.8888,266061.0
2023-09-25 14:00:00,37.59,37.66,37.54,37.58,192166.0,36.8888,36.9575,36.8397,36.879,192166.0
2023-09-25 14:30:00,37.59,37.67,37.48,37.48,227841.0,36.8888,36.9673,36.7808,36.7808,227841.0
2023-09-25 15:00:00,37.48,37.59,37.37,37.43,592141.0,36.7808,36.8888,36.6729,36.7318,592141.0
2023-09-25 15:30:00,37.43,37.61,37.41,37.56,1087766.0,36.7318,36.9084,36.7121,36.8593,1087766.0
2023-09-26 09:30:00,37.2,37.7,37.18,37.53,616263.0,36.506,36.9967,36.4864,36.8299,616263.0
2023-09-26 10:00:00,37.53,37.54,37.03,37.27,952939.0,36.8299,36.8397,36.3392,36.5747,952939.0
2023-09-26 10:30:00,37.27,37.4,37.18,37.36,473548.0,36.5747,36.7023,36.4864,36.6631,473548.0
2023-09-26 11:00:00,37.36,37.39,37.13,37.13,381249.0,36.6631,36.6925,36.4373,36.4373,381249.0
2023-09-26 11:30:00,37.12,37.21,37.09,37.2,267574.0,36.4275,36.5159,36.3981,36.506,267574.0
2023-09-26 12:00:00,37.2,37.31,37.18,37.25,276151.0,36.506,36.614,36.4864,36.5551,276151.0
2023-09-26 12:30:00,37.25,37.31,37.2,37.2,165986.0,36.5551,36.614,36.506,36.506,165986.0
2023-09-26 13:00:00,37.2,37.23,37.06,37.07,227795.0,36.506,36.5355,36.3687,36.3785,227795.0
2023-09-26 13:30:00,37.06,37.08,36.97,37.03,324456.0,36.3687,36.3883,36.2803,36.3392,324456.0
2023-09-26 14:00:00,37.02,37.03,36.87,36.89,274102.0,36.3294,36.3392,36.1822,36.2018,274102.0
2023-09-26 14:30:00,36.88,36.97,36.88,36.95,224521.0,36.192,36.2803,36.192,36.2607,224521.0
2023-09-26 15:00:00,36.94,36.98,36.81,36.84,474576.0,36.2509,36.2901,36.1233,36.1528,474576.0
2023-09-26 15:30:00,36.84,36.89,36.72,36.77,1652744.0,36.1528,36.2018,36.035,36.0841,1652744.0
2023-09-27 09:30:00,36.77,37.01,36.71,36.84,745921.0,36.0841,36.3196,36.0252,36.1528,745921.0
2023-09-27 10:00:00,36.84,37.02,36.78,37.02,564171.0,36.1528,36.3294,36.0939,36.3294,564171.0
2023-09-27 10:30:00,37.02,37.12,36.89,36.91,396537.0,36.3294,36.4275,36.2018,36.2215,396537.0
2023-09-27 11:00:00,36.91,37.11,36.9,37.11,298978.0,36.2215,36.4177,36.2116,36.4177,298978.0
2023-09-27 11:30:00,37.11,37.15,36.82,36.95,340856.0,36.4177,36.457,36.1331,36.2607,340856.0
2023-09-27 12:00:00,36.94,36.95,36.78,36.81,265632.0,36.2509,36.2607,36.0939,36.1233,265632.0
2023-09-27 12:30:00,36.8,36.89,36.75,36.8,270101.0,36.1135,36.2018,36.0644,36.1135,270101.0
2023-09-27 13:00:00,36.8,36.88,36.62,36.64,413903.0,36.1135,36.192,35.9369,35.9565,413903.0
2023-09-27 13:30:00,36.63,36.67,36.52,36.66,284801.0,35.9467,35.9859,35.8387,35.9761,284801.0
2023-09-27 14:00:00,36.65,36.66,36.55,36.64,201481.0,35.9663,35.9761,35.8682,35.9565,201481.0
2023-09-27 14:30:00,36.64,36.8,36.64,36.65,363101.0,35.9565,36.1135,35.9565,35.9663,363101.0
2023-09-27 15:00:00,36.66,36.86,36.62,36.76,382184.0,35.9761,36.1724,35.9369,36.0742,382184.0
2023-09-27 15:30:00,36.76,36.76,36.54,36.66,1015672.0,36.0742,36.0742,35.8584,35.9761,1015672.0
2023-09-28 09:30:00,36.7,36.85,36.41,36.8,761124.0,36.0154,36.1626,35.7308,36.1135,761124.0
2023-09-28 10:00:00,36.8,37.06,36.77,37.0,575888.0,36.1135,36.3687,36.0841,36.3098,575888.0
2023-09-28 10:30:00,37.0,37.3,36.88,37.2,554804.0,36.3098,36.6042,36.192,36.506,554804.0
2023-09-28 11:00:00,37.2,37.23,37.01,37.18,273687.0,36.506,36.5355,36.3196,36.4864,273687.0
2023-09-28 11:30:00,37.16,37.47,37.15,37.42,318846.0,36.4668,36.771,36.457,36.7219,318846.0
2023-09-28 12:00:00,37.41,37.43,37.24,37.35,322397.0,36.7121,36.7318,36.5453,36.6532,322397.0
2023-09-28 12:30:00,37.34,37.35,37.17,37.2,247326.0,36.6434,36.6532,36.4766,36.506,247326.0
2023-09-28 13:00:00,37.2,37.21,37.08,37.12,345591.0,36.506,36.5159,36.3883,36.4275,345591.0
2023-09-28 13:30:00,37.12,37.22,37.05,37.2,237695.0,36.4275,36.5257,36.3588,36.506,237695.0
2023-09-28 14:00:00,37.2,37.35,37.17,37.29,295084.0,36.506,36.6532,36.4766,36.5944,295084.0
2023-09-28 14:30:00,37.3,37.31,37.14,37.22,362769.0,36.6042,36.614,36.4472,36.5257,362769.0
2023-09-28 15:00:00,37.22,37.34,37.13,37.3,274225.0,36.5257,36.6434,36.4373,36.6042,274225.0
2023-09-28 15:30:00,37.3,37.3,36.85,36.96,1184088.0,36.6042,36.6042,36.1626,36.2705,1184088.0
2023-09-29 09:30:00,37.25,37.49,37.18,37.4,679468.0,36.5551,36.7906,36.4864,36.7023,679468.0
2023-09-29 10:00:00,37.41,37.45,37.14,37.21,427651.0,36.7121,36.7514,36.4472,36.5159,427651.0
2023-09-29 10:30:00,37.22,37.42,37.19,37.35,308713.0,36.5257,36.7219,36.4962,36.6532,308713.0
2023-09-29 11:00:00,37.36,37.43,37.21,37.28,295896.0,36.6631,36.7318,36.5159,36.5845,295896.0
2023-09-29 11:30:00,37.27,37.35,37.17,37.24,352494.0,36.5747,36.6532,36.4766,36.5453,352494.0
2023-09-29 12:00:00,37.25,37.3,37.17,37.19,175188.0,36.5551,36.6042,36.4766,36.4962,175188.0
2023-09-29 12:30:00,37.19,37.22,36.96,37.01,342187.0,36.4962,36.5257,36.2705,36.3196,342187.0
2023-09-29 13:00:00,37.01,37.01,36.74,36.94,221164.0,36.3196,36.3196,36.0546,36.2509,221164.0
2023-09-29 13:30:00,36.94,36.94,36.8,36.82,144964.0,36.2509,36.2509,36.1135,36.1331,144964.0
2023-09-29 14:00:00,36.83,36.86,36.75,36.75,207434.0,36.1429,36.1724,36.0644,36.0644,207434.0
2023-09-29 14:30:00,36.76,37.13,36.75,37.12,277096.0,36.0742,36.4373,36.0644,36.4275,277096.0
2023-09-29 15:00:00,37.13,37.15,36.9,37.1,341100.0,36.4373,36.457,36.2116,36.4079,341100.0
2023-09-29 15:30:00,37.09,37.19,36.97,37.02,1060025.0,36.3981,36.4962,36.2803,36.3294,1060025.0
2023-10-02 09:30:00,36.97,37.2,36.83,36.95,498904.0,36.2803,36.506,36.1429,36.2607,498904.0
2023-10-02 10:00:00,36.94,37.04,36.77,36.78,393516.0,36.2509,36.349,36.0841,36.0939,393516.0
2023-10-02 10:30:00,36.78,36.92,36.68,36.75,279098.0,36.0939,36.2313,35.9957,36.0644,279098.0
2023-10-02 11:00:00,36.74,36.89,36.7,36.87,230683.0,36.0546,36.2018,36.0154,36.1822,230683.0
2023-10-02 11:30:00,36.87,36.92,36.53,36.57,262045.0,36.1822,36.2313,35.8485,35.8878,262045.0
2023-10-02 12:00:00,36.56,36.63,36.45,36.56,254346.0,35.878,35.9467,35.77,35.878,254346.0
2023-10-02 12:30:00,36.56,36.6,36.36,36.48,241203.0,35.878,35.9172,35.6817,35.7995,241203.0
2023-10-02 13:00:00,36.47,36.6,36.41,36.57,199504.0,35.7897,35.9172,35.7308,35.8878,199504.0
2023-10-02 13:30:00,36.57,36.57,36.44,36.51,186483.0,35.8878,35.8878,35.7602,35.8289,186483.0
2023-10-02 14:00:00,36.51,36.59,36.32,36.32,251313.0,35.8289,35.9074,35.6425,35.6425,251313.0
2023-10-02 14:30:00,36.33,36.44,36.32,36.39,183621.0,35.6523,35.7602,35.6425,35.7112,183621.0
2023-10-02 15:00:00,36.38,36.48,36.3,36.48,269192.0,35.7013,35.7995,35.6228,35.7995,269192.0
2023-10-02 15:30:00,36.47,36.49,36.38,36.45,764586.0,35.7897,35.8093,35.7013,35.77,764586.0
2023-10-03 09:30:00,36.14,36.29,35.85,35.94,1143554.0,35.4658,35.613,35.1812,35.2695,1143554.0
2023-10-03 10:00:00,35.93,35.93,35.51,35.63,750167.0,35.2597,35.2597,34.8476,34.9653,750167.0
2023-10-03 10:30:00,35.62,35.67,35.41,35.41,502244.0,34.9555,35.0046,34.7494,34.7494,502244.0
2023-10-03 11:00:00,35.41,35.54,35.28,35.45,423884.0,34.7494,34.877,34.6219,34.7887,423884.0
2023-10-03 11:30:00,35.45,35.52,35.36,35.39,303966.0,34.7887,34.8574,34.7004,34.7298,303966.0
2023-10-03 12:00:00,35.39,35.6,35.38,35.59,270671.0,34.7298,34.9359,34.72,34.9261,270671.0
2023-10-03 12:30:00,35.6,35.61,35.42,35.45,263208.0,34.9359,34.9457,34.7592,34.7887,263208.0
2023-10-03 13:00:00,35.45,35.53,35.3,35.33,196381.0,34.7887,34.8672,34.6415,34.6709,196381.0
2023-10-03 13:30:00,35.33,35.34,35.13,35.14,375282.0,34.6709,34.6807,34.4747,34.4845,375282.0
2023-10-03 14:00:00,35.15,35.26,35.13,35.21,220245.0,34.4943,34.6022,34.4747,34.5532,220245.0
2023-10-03 14:30:00,35.2,35.34,35.18,35.3,247751.0,34.5434,34.6807,34.5237,34.6415,247751.0
2023-10-03 15:00:00,35.3,35.31,35.12,35.17,527436.0,34.6415,34.6513,34.4648,34.5139,527436.0
2023-10-03 15:30:00,35.18,35.35,35.14,35.24,1228902.0,34.5237,34.6906,34.4845,34.5826,1228902.0
2023-10-04 09:30:00,35.47,36.13,35.44,35.84,928655.0,34.8083,35.456,34.7789,35.1714,928655.0
2023-10-04 10:00:00,35.85,35.95,35.64,35.64,455629.0,35.1812,35.2794,34.9751,34.9751,455629.0
2023-10-04 10:30:00,35.64,35.78,35.36,35.48,611428.0,34.9751,35.1125,34.7004,34.8181,611428.0
2023-10-04 11:00:00,35.5,35.74,35.41,35.68,424396.0,34.8378,35.0733,34.7494,35.0144,424396.0
2023-10-04 11:30:00,35.69,35.91,35.51,35.9,375759.0,35.0242,35.2401,34.8476,35.2303,375759.0
2023-10-04 12:00:00,35.9,36.14,35.86,36.14,432263.0,35.2303,35.4658,35.191,35.4658,432263.0
2023-10-04 12:30:00,36.14,36.26,36.06,36.1,434350.0,35.4658,35.5836,35.3873,35.4266,434350.0
2023-10-04 13:00:00,36.1,36.13,35.96,36.05,421945.0,35.4266,35.456,35.2892,35.3775,421945.0
2023-10-04 13:30:00,36.05,36.14,35.98,36.0,482852.0,35.3775,35.4658,35.3088,35.3284,482852.0
2023-10-04 14:00:00,36.0,36.14,35.92,36.06,486425.0,35.3284,35.4658,35.2499,35.3873,486425.0
2023-10-04 14:30:00,36.07,36.13,36.05,36.09,343135.0,35.3971,35.456,35.3775,35.4167,343135.0
2023-10-04 15:00:00,36.09,36.17,36.0,36.14,531424.0,35.4167,35.4953,35.3284,35.4658,531424.0
2023-10-04 15:30:00,36.14,36.24,36.01,36.06,1282894.0,35.4658,35.5639,35.3382,35.3873,1282894.0
2023-10-05 09:30:00,36.47,36.66,36.04,36.33,827488.0,35.7897,35.9761,35.3677,35.6523,827488.0
2023-10-05 10:00:00,36.33,36.37,36.07,36.28,506726.0,35.6523,35.6915,35.3971,35.6032,506726.0
2023-10-05 10:30:00,36.28,36.32,36.02,36.1,421537.0,35.6032,35.6425,35.3481,35.4266,421537.0
2023-10-05 11:00:00,36.09,36.2,36.01,36.15,341345.0,35.4167,35.5247,35.3382,35.4756,341345.0
2023-10-05 11:30:00,36.15,36.27,36.07,36.11,452672.0,35.4756,35.5934,35.3971,35.4364,452672.0
2023-10-05 12:00:00,36.12,36.26,36.08,36.25,272607.0,35.4462,35.5836,35.4069,35.5738,272607.0
2023-10-05 12:30:00,36.24,36.3,36.17,36.24,248333.0,35.5639,35.6228,35.4953,35.5639,248333.0
2023-10-05 13:00:00,36.23,36.32,36.2,36.26,256975.0,35.5541,35.6425,35.5247,35.5836,256975.0
2023-10-05 13:30:00,36.26,36.47,36.19,36.39,288592.0,35.5836,35.7897,35.5149,35.7112,288592.0
2023-10-05 14:00:00,36.39,36.44,36.34,36.36,219291.0,35.7112,35.7602,35.6621,35.6817,219291.0
2023-10-05 14:30:00,36.36,36.44,36.31,36.35,288121.0,35.6817,35.7602,35.6326,35.6719,288121.0
2023-10-05 15:00:00,36.35,36.44,36.26,36.44,310288.0,35.6719,35.7602,35.5836,35.7602,310288.0
2023-10-05 15:30:00,36.44,36.47,36.35,36.44,1514660.0,35.7602,35.7897,35.6719,35.7602,1514660.0
2023-10-06 09:30:00,36.33,36.75,36.28,36.64,1221991.0,35.6523,36.0644,35.6032,35.9565,1221991.0
2023-10-06 10:00:00,36.63,36.64,36.26,36.52,689029.0,35.9467,35.9565,35.5836,35.8387,689029.0
2023-10-06 10:30:00,36.53,36.72,36.47,36.57,410376.0,35.8485,36.035,35.7897,35.8878,410376.0
2023-10-06 11:00:00,36.57,36.87,36.53,36.83,469830.0,35.8878,36.1822,35.8485,36.1429,469830.0
2023-10-06 11:30:00,36.83,37.3,36.79,37.29,647890.0,36.1429,36.6042,36.1037,36.5944,647890.0
2023-10-06 12:00:00,37.29,37.33,37.14,37.16,498703.0,36.5944,36.6336,36.4472,36.4668,498703.0
2023-10-06 12:30:00,37.15,37.17,37.0,37.05,297498.0,36.457,36.4766,36.3098,36.3588,297498.0
2023-10-06 13:00:00,37.05,37.13,37.01,37.11,235799.0,36.3588,36.4373,36.3196,36.4177,235799.0
2023-10-06 13:30:00,37.11,37.17,37.06,37.15,212791.0,36.4177,36.4766,36.3687,36.457,212791.0
2023-10-06 14:00:00,37.14,37.23,37.11,37.23,211604.0,36.4472,36.5355,36.4177,36.5355,211604.0
2023-10-06 14:30:00,37.23,37.24,37.16,37.2,311933.0,36.5355,36.5453,36.4668,36.506,311933.0
2023-10-06 15:00:00,37.2,37.26,37.07,37.16,584501.0,36.506,36.5649,36.3785,36.4668,584501.0
2023-10-06 15:30:00,37.16,37.21,36.97,37.01,1667130.0,36.4668,36.5159,36.2803,36.3196,1667130.0
2023-10-09 09:30:00,35.71,35.79,34.95,35.07,2826306.0,35.0438,35.1223,34.298,34.4158,2826306.0
2023-10-09 10:00:00,35.08,35.09,34.68,34.94,1337085.0,34.4256,34.4354,34.0331,34.2882,1337085.0
2023-10-09 10:30:00,34.94,35.07,34.81,34.87,871109.0,34.2882,34.4158,34.1606,34.2195,871109.0
2023-10-09 11:00:00,34.87,35.25,34.85,35.2,700135.0,34.2195,34.5924,34.1999,34.5434,700135.0
2023-10-09 11:30:00,35.2,35.26,34.93,35.09,611222.0,34.5434,34.6022,34.2784,34.4354,611222.0
2023-10-09 12:00:00,35.09,35.45,35.02,35.29,624759.0,34.4354,34.7887,34.3667,34.6317,624759.0
2023-10-09 12:30:00,35.29,35.41,35.27,35.34,549531.0,34.6317,34.7494,34.612,34.6807,549531.0
2023-10-09 13:00:00,35.34,35.42,35.29,35.33,321003.0,34.6807,34.7592,34.6317,34.6709,321003.0
2023-10-09 13:30:00,35.33,35.53,35.32,35.5,519443.0,34.6709,34.8672,34.6611,34.8378,519443.0
2023-10-09 14:00:00,35.5,35.53,35.43,35.48,465607.0,34.8378,34.8672,34.7691,34.8181,465607.0
2023-10-09 14:30:00,35.48,35.52,35.27,35.33,387522.0,34.8181,34.8574,34.612,34.6709,387522.0
2023-10-09 15:00:00,35.33,35.33,35.06,35.13,710500.0,34.6709,34.6709,34.406,34.4747,710500.0
2023-10-09 15:30:00,35.13,35.29,35.06,35.27,1835122.0,34.4747,34.6317,34.406,34.612,1835122.0
2023-10-10 09:30:00,35.74,36.45,35.74,36.22,1356308.0,35.0733,35.77,35.0733,35.5443,1356308.0
2023-10-10 10:00:00,36.22,36.42,36.19,36.34,685876.0,35.5443,35.7406,35.5149,35.6621,685876.0
2023-10-10 10:30:00,36.35,36.46,36.17,36.25,789097.0,35.6719,35.7798,35.4953,35.5738,789097.0
2023-10-10 11:00:00,36.26,36.67,36.23,36.4,658664.0,35.5836,35.9859,35.5541,35.721,658664.0
2023-10-10 11:30:00,36.41,36.5,36.37,36.44,449212.0,35.7308,35.8191,35.6915,35.7602,449212.0
2023-10-10 12:00:00,36.44,36.48,36.37,36.38,284311.0,35.7602,35.7995,35.6915,35.7013,284311.0
2023-10-10 12:30:00,36.37,36.42,36.21,36.38,534950.0,35.6915,35.7406,35.5345,35.7013,534950.0
2023-10-10 13:00:00,36.39,36.39,35.85,36.1,814232.0,35.7112,35.7112,35.1812,35.4266,814232.0
2023-10-10 13:30:00,36.09,36.12,35.9,35.94,534585.0,35.4167,35.4462,35.2303,35.2695,534585.0
2023-10-10 14:00:00,35.94,36.05,35.83,35.89,452579.0,35.2695,35.3775,35.1616,35.2205,452579.0
2023-10-10 14:30:00,35.89,36.0,35.82,35.83,603519.0,35.2205,35.3284,35.1518,35.1616,603519.0
2023-10-10 15:00:00,35.83,35.93,35.75,35.86,739455.0,35.1616,35.2597,35.0831,35.191,739455.0
2023-10-10 15:30:00,35.85,35.89,35.71,35.84,1617798.0,35.1812,35.2205,35.0438,35.1714,1617798.0
2023-10-11 09:30:00,35.76,36.62,35.76,36.19,1544844.0,35.1904,36.0367,35.1904,35.6136,1544844.0
2023-10-11 10:00:00,36.19,36.35,35.96,36.1,1059759.0,35.6136,35.771,35.3873,35.525,1059759.0
2023-10-11 10:30:00,36.1,36.14,35.92,35.97,751935.0,35.525,35.5644,35.3479,35.3971,751935.0
2023-10-11 11:00:00,35.98,36.06,35.8,35.8,641928.0,35.4069,35.4857,35.2298,35.2298,641928.0
2023-10-11 11:30:00,35.8,35.86,35.6,35.62,647145.0,35.2298,35.2888,35.033,35.0527,647145.0
2023-10-11 12:00:00,35.62,35.67,35.46,35.48,538080.0,35.0527,35.1019,34.8952,34.9149,538080.0
2023-10-11 12:30:00,35.49,35.55,35.34,35.5,456315.0,34.9247,34.9838,34.7771,34.9346,456315.0
2023-10-11 13:00:00,35.5,35.55,35.38,35.46,503863.0,34.9346,34.9838,34.8165,34.8952,503863.0
2023-10-11 13:30:00,35.45,35.67,35.4,35.61,577653.0,34.8854,35.1019,34.8362,35.0428,577653.0
2023-10-11 14:00:00,35.6,35.91,35.57,35.81,787582.0,35.033,35.338,35.0035,35.2396,787582.0
2023-10-11 14:30:00,35.81,35.92,35.76,35.82,710971.0,35.2396,35.3479,35.1904,35.2495,710971.0
2023-10-11 15:00:00,35.83,35.9,35.78,35.9,502572.0,35.2593,35.3282,35.2101,35.3282,502572.0
2023-10-11 15:30:00,35.9,36.05,35.83,35.99,2931916.0,35.3282,35.4758,35.2593,35.4168,2931916.0
2023-10-12 09:30:00,37.01,37.07,35.68,35.89,5381494.0,36.4205,36.4796,35.1117,35.3184,5381494.0
2023-10-12 10:00:00,35.89,35.99,35.16,35.24,4009051.0,35.3184,35.4168,34.6,34.6787,4009051.0
2023-10-12 10:30:00,35.25,35.44,35.17,35.25,1477454.0,34.6886,34.8755,34.6098,34.6886,1477454.0
2023-10-12 11:00:00,35.24,35.74,35.23,35.66,1315332.0,34.6787,35.1708,34.6689,35.092,1315332.0
2023-10-12 11:30:00,35.66,35.89,35.64,35.8,1381621.0,35.092,35.3184,35.0723,35.2298,1381621.0
2023-10-12 12:00:00,35.8,36.24,35.73,36.23,1453524.0,35.2298,35.6628,35.1609,35.653,1453524.0
2023-10-12 12:30:00,36.23,36.34,35.84,35.97,1420988.0,35.653,35.7612,35.2692,35.3971,1420988.0
2023-10-12 13:00:00,35.97,35.97,35.25,35.29,1675393.0,35.3971,35.3971,34.6886,34.7279,1675393.0
2023-10-12 13:30:00,35.29,35.34,34.95,35.03,1232510.0,34.7279,34.7771,34.3933,34.4721,1232510.0
2023-10-12 14:00:00,35.03,35.26,34.92,35.19,764164.0,34.4721,34.6984,34.3638,34.6295,764164.0
2023-10-12 14:30:00,35.19,35.24,35.03,35.06,831457.0,34.6295,34.6787,34.4721,34.5016,831457.0
2023-10-12 15:00:00,35.05,35.22,34.97,34.98,796719.0,34.4917,34.659,34.413,34.4229,796719.0
2023-10-12 15:30:00,34.99,35.16,34.97,35.15,2848117.0,34.4327,34.6,34.413,34.5902,2848117.0
2023-10-13 09:30:00,34.78,35.43,34.63,35.01,2184461.0,34.226,34.8657,34.0784,34.4524,2184461.0
2023-10-13 10:00:00,35.0,35.01,34.68,34.69,959799.0,34.4425,34.4524,34.1276,34.1375,959799.0
2023-10-13 10:30:00,34.69,34.7,34.34,34.52,1045826.0,34.1375,34.1473,33.7931,33.9702,1045826.0
2023-10-13 11:00:00,34.52,34.53,34.21,34.4,856455.0,33.9702,33.98,33.6651,33.8521,856455.0
2023-10-13 11:30:00,34.41,34.58,34.23,34.25,658426.0,33.8619,34.0292,33.6848,33.7045,658426.0
2023-10-13 12:00:00,34.25,34.45,34.23,34.43,460574.0,33.7045,33.9013,33.6848,33.8816,460574.0
2023-10-13 12:30:00,34.43,34.43,34.17,34.28,532636.0,33.8816,33.8816,33.6258,33.734,532636.0
2023-10-13 13:00:00,34.28,34.32,34.06,34.11,540568.0,33.734,33.7734,33.5175,33.5667,540568.0
2023-10-13 13:30:00,34.09,34.3,34.07,34.22,641083.0,33.547,33.7537,33.5274,33.675,641083.0
2023-10-13 14:00:00,34.22,34.32,34.16,34.27,386880.0,33.675,33.7734,33.6159,33.7242,386880.0
2023-10-13 14:30:00,34.26,34.3,34.04,34.11,477528.0,33.7143,33.7537,33.4978,33.5667,477528.0
2023-10-13 15:00:00,34.12,34.21,34.03,34.09,546048.0,33.5766,33.6651,33.488,33.547,546048.0
2023-10-13 15:30:00,34.09,34.13,33.95,34.11,2305138.0,33.547,33.5864,33.4093,33.5667,2305138.0
2023-10-16 09:30:00,34.16,34.43,33.89,34.06,985343.0,33.6159,33.8816,33.3502,33.5175,985343.0
2023-10-16 10:00:00,34.07,34.41,33.99,34.37,807801.0,33.5274,33.8619,33.4486,33.8226,807801.0
2023-10-16 10:30:00,34.37,34.5,34.32,34.42,893982.0,33.8226,33.9505,33.7734,33.8718,893982.0
2023-10-16 11:00:00,34.41,34.54,34.36,34.42,373056.0,33.8619,33.9899,33.8127,33.8718,373056.0
2023-10-16 11:30:00,34.42,34.58,34.3,34.58,354514.0,33.8718,34.0292,33.7537,34.0292,354514.0
2023-10-16 12:00:00,34.58,34.75,34.47,34.56,840111.0,34.0292,34.1965,33.921,34.0096,840111.0
2023-10-16 12:30:00,34.57,34.66,34.45,34.53,366038.0,34.0194,34.108,33.9013,33.98,366038.0
2023-10-16 13:00:00,34.52,34.66,34.35,34.49,449830.0,33.9702,34.108,33.8029,33.9407,449830.0
2023-10-16 13:30:00,34.49,34.55,34.46,34.47,313897.0,33.9407,33.9997,33.9111,33.921,313897.0
2023-10-16 14:00:00,34.47,34.49,34.3,34.3,406352.0,33.921,33.9407,33.7537,33.7537,406352.0
2023-10-16 14:30:00,34.3,34.35,34.2,34.23,448273.0,33.7537,33.8029,33.6553,33.6848,448273.0
2023-10-16 15:00:00,34.22,34.35,34.21,34.34,435694.0,33.675,33.8029,33.6651,33.7931,435694.0
2023-10-16 15:30:00,34.34,34.47,34.33,34.41,1292949.0,33.7931,33.921,33.7832,33.8619,1292949.0
2023-10-17 09:30:00,34.33,34.6,34.27,34.46,882015.0,33.7832,34.0489,33.7242,33.9111,882015.0
2023-10-17 10:00:00,34.45,34.74,34.4,34.56,712598.0,33.9013,34.1867,33.8521,34.0096,712598.0
2023-10-17 10:30:00,34.56,34.71,34.45,34.65,810972.0,34.0096,34.1572,33.9013,34.0981,810972.0
2023-10-17 11:00:00,34.65,34.79,34.63,34.73,582980.0,34.0981,34.2359,34.0784,34.1768,582980.0
2023-10-17 11:30:00,34.73,35.11,34.72,35.1,861045.0,34.1768,34.5508,34.167,34.541,861045.0
2023-10-17 12:00:00,35.1,35.18,35.04,35.18,602901.0,34.541,34.6197,34.4819,34.6197,602901.0
2023-10-17 12:30:00,35.18,35.19,34.9,34.94,438084.0,34.6197,34.6295,34.3441,34.3835,438084.0
2023-10-17 13:00:00,34.94,34.96,34.88,34.91,360853.0,34.3835,34.4032,34.3245,34.354,360853.0
2023-10-17 13:30:00,34.91,34.93,34.63,34.66,460506.0,34.354,34.3737,34.0784,34.108,460506.0
2023-10-17 14:00:00,34.67,34.84,34.65,34.8,315039.0,34.1178,34.2851,34.0981,34.2457,315039.0
2023-10-17 14:30:00,34.8,34.89,34.73,34.76,376216.0,34.2457,34.3343,34.1768,34.2064,376216.0
2023-10-17 15:00:00,34.75,34.89,34.72,34.86,490045.0,34.1965,34.3343,34.167,34.3048,490045.0
2023-10-17 15:30:00,34.87,34.88,34.65,34.68,1384222.0,34.3146,34.3245,34.0981,34.1276,1384222.0
2023-10-18 09:30:00,34.1,34.1,33.13,33.15,2329320.0,33.5569,33.5569,32.6023,32.622,2329320.0
2023-10-18 10:00:00,33.16,33.52,33.08,33.34,1705189.0,32.6318,32.9861,32.5531,32.809,1705189.0
2023-10-18 10:30:00,33.34,33.37,33.07,33.18,883653.0,32.809,32.8385,32.5433,32.6515,883653.0
2023-10-18 11:00:00,33.18,33.37,33.13,33.34,949725.0,32.6515,32.8385,32.6023,32.809,949725.0
2023-10-18 11:30:00,33.34,33.39,33.2,33.26,621036.0,32.809,32.8582,32.6712,32.7303,621036.0
2023-10-18 12:00:00,33.27,33.42,33.16,33.23,404294.0,32.7401,32.8877,32.6318,32.7007,404294.0
2023-10-18 12:30:00,33.23,33.33,33.15,33.18,390774.0,32.7007,32.7991,32.622,32.6515,390774.0
2023-10-18 13:00:00,33.17,33.45,33.11,33.31,534178.0,32.6417,32.9172,32.5826,32.7795,534178.0
2023-10-18 13:30:00,33.31,33.32,33.15,33.26,311896.0,32.7795,32.7893,32.622,32.7303,311896.0
2023-10-18 14:00:00,33.26,33.45,33.22,33.38,422815.0,32.7303,32.9172,32.6909,32.8483,422815.0
2023-10-18 14:30:00,33.37,33.49,33.22,33.27,716507.0,32.8385,32.9566,32.6909,32.7401,716507.0
2023-10-18 15:00:00,33.27,33.27,33.04,33.09,720199.0,32.7401,32.7401,32.5138,32.563,720199.0
2023-10-18 15:30:00,33.08,33.15,33.02,33.14,1530394.0,32.5531,32.622,32.4941,32.6122,1530394.0
2023-10-19 09:30:00,33.21,33.39,32.92,33.16,1865001.0,32.6811,32.8582,32.3957,32.6318,1865001.0
2023-10-19 10:00:00,33.16,33.62,33.07,33.28,1268393.0,32.6318,33.0845,32.5433,32.7499,1268393.0
2023-10-19 10:30:00,33.28,33.49,33.24,33.4,669921.0,32.7499,32.9566,32.7106,32.868,669921.0
2023-10-19 11:00:00,33.41,33.54,33.23,33.31,681105.0,32.8779,33.0058,32.7007,32.7795,681105.0
2023-10-19 11:30:00,33.3,33.46,33.09,33.2,682689.0,32.7696,32.9271,32.563,32.6712,682689.0
2023-10-19 12:00:00,33.2,33.46,33.08,33.22,633293.0,32.6712,32.9271,32.5531,32.6909,633293.0
2023-10-19 12:30:00,33.22,33.48,33.09,33.37,611229.0,32.6909,32.9468,32.563,32.8385,611229.0
2023-10-19 13:00:00,33.36,33.49,33.3,33.36,395950.0,32.8287,32.9566,32.7696,32.8287,395950.0
2023-10-19 13:30:00,33.36,33.43,33.04,33.08,528578.0,32.8287,32.8975,32.5138,32.5531,528578.0
2023-10-19 14:00:00,33.07,33.15,33.02,33.11,379907.0,32.5433,32.622,32.4941,32.5826,379907.0
2023-10-19 14:30:00,33.11,33.11,32.82,32.91,675775.0,32.5826,32.5826,32.2973,32.3858,675775.0
2023-10-19 15:00:00,32.91,32.96,32.75,32.8,682796.0,32.3858,32.435,32.2284,32.2776,682796.0
2023-10-19 15:30:00,32.81,32.85,32.66,32.7,1825803.0,32.2874,32.3268,32.1398,32.1792,1825803.0
2023-10-20 09:30:00,32.59,32.72,32.3,32.5,1055808.0,32.0709,32.1989,31.7855,31.9824,1055808.0
2023-10-20 10:00:00,32.5,32.63,32.23,32.41,681757.0,31.9824,32.1103,31.7167,31.8938,681757.0
2023-10-20 10:30:00,32.41,32.54,32.3,32.34,421812.0,31.8938,32.0217,31.7855,31.8249,421812.0
2023-10-20 11:00:00,32.34,32.4,32.19,32.26,579977.0,31.8249,31.884,31.6773,31.7462,579977.0
2023-10-20 11:30:00,32.25,32.43,32.23,32.41,383417.0,31.7363,31.9135,31.7167,31.8938,383417.0
2023-10-20 12:00:00,32.4,32.46,32.29,32.38,237561.0,31.884,31.943,31.7757,31.8643,237561.0
2023-10-20 12:30:00,32.38,32.61,32.37,32.58,404254.0,31.8643,32.0906,31.8544,32.0611,404254.0
2023-10-20 13:00:00,32.59,32.66,32.42,32.57,349636.0,32.0709,32.1398,31.9036,32.0512,349636.0
2023-10-20 13:30:00,32.58,32.59,32.36,32.45,233420.0,32.0611,32.0709,31.8446,31.9332,233420.0
2023-10-20 14:00:00,32.46,32.5,32.34,32.35,268051.0,31.943,31.9824,31.8249,31.8348,268051.0
2023-10-20 14:30:00,32.35,32.43,32.27,32.33,263641.0,31.8348,31.9135,31.756,31.8151,263641.0
2023-10-20 15:00:00,32.33,32.39,32.26,32.31,332569.0,31.8151,31.8741,31.7462,31.7954,332569.0
2023-10-20 15:30:00,32.31,32.35,32.19,32.22,1087491.0,31.7954,31.8348,31.6773,31.7068,1087491.0
2023-10-23 09:30:00,32.0,32.34,31.78,32.17,1449112.0,31.4903,31.8249,31.2738,31.6576,1449112.0
2023-10-23 10:00:00,32.16,32.31,32.09,32.13,1167900.0,31.6478,31.7954,31.5789,31.6183,1167900.0
2023-10-23 10:30:00,32.13,32.28,32.06,32.26,731353.0,31.6183,31.7659,31.5494,31.7462,731353.0
2023-10-23 11:00:00,32.26,32.37,32.18,32.25,885887.0,31.7462,31.8544,31.6675,31.7363,885887.0
2023-10-23 11:30:00,32.25,32.49,32.2,32.27,862396.0,31.7363,31.9725,31.6871,31.756,862396.0
2023-10-23 12:00:00,32.26,32.28,32.06,32.19,569616.0,31.7462,31.7659,31.5494,31.6773,569616.0
2023-10-23 12:30:00,32.2,32.59,32.19,32.54,813352.0,31.6871,32.0709,31.6773,32.0217,813352.0
2023-10-23 13:00:00,32.54,32.56,32.27,32.36,438463.0,32.0217,32.0414,31.756,31.8446,438463.0
2023-10-23 13:30:00,32.35,32.41,32.23,32.3,376296.0,31.8348,31.8938,31.7167,31.7855,376296.0
2023-10-23 14:00:00,32.29,32.34,32.18,32.28,296270.0,31.7757,31.8249,31.6675,31.7659,296270.0
2023-10-23 14:30:00,32.28,32.41,32.25,32.38,420736.0,31.7659,31.8938,31.7363,31.8643,420736.0
2023-10-23 15:00:00,32.38,32.41,32.13,32.15,455231.0,31.8643,31.8938,31.6183,31.6379,455231.0
2023-10-23 15:30:00,32.14,32.23,32.02,32.04,1233797.0,31.6281,31.7167,31.51,31.5297,1233797.0
2023-10-24 09:30:00,32.1,32.44,32.04,32.44,1199196.0,31.5887,31.9233,31.5297,31.9233,1199196.0
2023-10-24 10:00:00,32.44,32.45,32.07,32.3,644874.0,31.9233,31.9332,31.5592,31.7855,644874.0
2023-10-24 10:30:00,32.3,32.38,32.22,32.25,480830.0,31.7855,31.8643,31.7068,31.7363,480830.0
2023-10-24 11:00:00,32.23,32.24,31.92,31.94,632458.0,31.7167,31.7265,31.4116,31.4313,632458.0
2023-10-24 11:30:00,31.93,32.08,31.91,32.01,549467.0,31.4214,31.5691,31.4018,31.5002,549467.0
2023-10-24 12:00:00,32.01,32.11,31.96,32.03,305294.0,31.5002,31.5986,31.451,31.5198,305294.0
2023-10-24 12:30:00,32.03,32.04,31.89,32.0,255693.0,31.5198,31.5297,31.3821,31.4903,255693.0
2023-10-24 13:00:00,32.0,32.1,31.92,32.1,259452.0,31.4903,31.5887,31.4116,31.5887,259452.0
2023-10-24 13:30:00,32.1,32.13,31.98,32.02,240756.0,31.5887,31.6183,31.4706,31.51,240756.0
2023-10-24 14:00:00,32.02,32.08,31.99,32.04,236738.0,31.51,31.5691,31.4805,31.5297,236738.0
2023-10-24 14:30:00,32.04,32.07,31.94,31.97,294769.0,31.5297,31.5592,31.4313,31.4608,294769.0
2023-10-24 15:00:00,31.96,32.11,31.93,32.05,577766.0,31.451,31.5986,31.4214,31.5395,577766.0
2023-10-24 15:30:00,32.06,32.09,32.0,32.01,883967.0,31.5494,31.5789,31.4903,31.5002,883967.0
2023-10-25 09:30:00,31.86,31.93,31.43,31.6,1177750.0,31.3526,31.4214,30.9294,31.0967,1177750.0
2023-10-25 10:00:00,31.6,31.61,31.45,31.51,393351.0,31.0967,31.1065,30.9491,31.0081,393351.0
2023-10-25 10:30:00,31.5,31.72,31.49,31.52,624851.0,30.9983,31.2148,30.9884,31.018,624851.0
2023-10-25 11:00:00,31.52,31.69,31.51,31.59,640183.0,31.018,31.1853,31.0081,31.0869,640183.0
2023-10-25 11:30:00,31.59,31.6,31.35,31.37,947081.0,31.0869,31.0967,30.8507,30.8704,947081.0
2023-10-25 12:00:00,31.38,31.44,31.34,31.43,471644.0,30.8802,30.9392,30.8408,30.9294,471644.0
2023-10-25 12:30:00,31.44,31.52,31.37,31.39,517420.0,30.9392,31.018,30.8704,30.89,517420.0
2023-10-25 13:00:00,31.38,31.61,31.33,31.53,648077.0,30.8802,31.1065,30.831,31.0278,648077.0
2023-10-25 13:30:00,31.52,31.53,31.41,31.46,450095.0,31.018,31.0278,30.9097,30.9589,450095.0
2023-10-25 14:00:00,31.45,31.5,31.38,31.44,483283.0,30.9491,30.9983,30.8802,30.9392,483283.0
2023-10-25 14:30:00,31.45,31.51,31.36,31.46,573355.0,30.9491,31.0081,30.8605,30.9589,573355.0
2023-10-25 15:00:00,31.46,31.52,31.35,31.5,830114.0,30.9589,31.018,30.8507,30.9983,830114.0
2023-10-25 15:30:00,31.51,31.55,31.37,31.41,1428723.0,31.0081,31.0475,30.8704,30.9097,1428723.0
2023-10-26 09:30:00,31.48,31.83,31.24,31.33,1164174.0,30.9786,31.323,30.7424,30.831,1164174.0
2023-10-26 10:00:00,31.32,31.66,31.18,31.61,847244.0,30.8212,31.1557,30.6834,31.1065,847244.0
2023-10-26 10:30:00,31.61,31.89,31.45,31.89,658091.0,31.1065,31.3821,30.9491,31.3821,658091.0
2023-10-26 11:00:00,31.89,32.0,31.64,31.66,671798.0,31.3821,31.4903,31.1361,31.1557,671798.0
2023-10-26 11:30:00,31.66,31.71,31.51,31.56,484192.0,31.1557,31.2049,31.0081,31.0573,484192.0
2023-10-26 12:00:00,31.55,31.57,31.42,31.52,599814.0,31.0475,31.0672,30.9196,31.018,599814.0
2023-10-26 12:30:00,31.52,31.54,31.43,31.46,357873.0,31.018,31.0377,30.9294,30.9589,357873.0
2023-10-26 13:00:00,31.46,31.69,31.44,31.6,450431.0,30.9589,31.1853,30.9392,31.0967,450431.0
2023-10-26 13:30:00,31.59,31.68,31.54,31.67,376547.0,31.0869,31.1754,31.0377,31.1656,376547.0
2023-10-26 14:00:00,31.67,31.77,31.66,31.73,255521.0,31.1656,31.264,31.1557,31.2246,255521.0
2023-10-26 14:30:00,31.74,31.86,31.67,31.84,270315.0,31.2345,31.3526,31.1656,31.3329,270315.0
2023-10-26 15:00:00,31.84,31.89,31.7,31.71,509074.0,31.3329,31.3821,31.1951,31.2049,509074.0
2023-10-26 15:30:00,31.7,31.73,31.57,31.61,1103027.0,31.1951,31.2246,31.0672,31.1065,1103027.0
2023-10-27 09:30:00,31.76,31.8,31.24,31.3,791516.0,31.2541,31.2935,30.7424,30.8015,791516.0
2023-10-27 10:00:00,31.29,31.49,31.14,31.41,506789.0,30.7916,30.9884,30.644,30.9097,506789.0
2023-10-27 10:30:00,31.42,31.57,31.4,31.45,630634.0,30.9196,31.0672,30.8999,30.9491,630634.0
2023-10-27 11:00:00,31.45,31.45,31.25,31.27,631535.0,30.9491,30.9491,30.7523,30.772,631535.0
2023-10-27 11:30:00,31.27,31.38,31.15,31.34,481910.0,30.772,30.8802,30.6539,30.8408,481910.0
2023-10-27 12:00:00,31.33,31.33,31.13,31.13,424827.0,30.831,30.831,30.6342,30.6342,424827.0
2023-10-27 12:30:00,31.13,31.19,30.98,30.99,620687.0,30.6342,30.6932,30.4866,30.4964,620687.0
2023-10-27 13:00:00,30.99,31.01,30.87,30.95,598132.0,30.4964,30.5161,30.3783,30.457,598132.0
2023-10-27 13:30:00,30.95,30.95,30.77,30.8,536037.0,30.457,30.457,30.2799,30.3094,536037.0
2023-10-27 14:00:00,30.8,30.83,30.66,30.69,483289.0,30.3094,30.339,30.1717,30.2012,483289.0
2023-10-27 14:30:00,30.69,30.77,30.6,30.65,537975.0,30.2012,30.2799,30.1126,30.1618,537975.0
2023-10-27 15:00:00,30.65,30.78,30.65,30.76,475146.0,30.1618,30.2898,30.1618,30.2701,475146.0
2023-10-27 15:30:00,30.76,30.77,30.61,30.65,1542932.0,30.2701,30.2799,30.1225,30.1618,1542932.0
2023-10-30 09:30:00,30.85,31.29,30.85,31.04,1118945.0,30.3586,30.7916,30.3586,30.5456,1118945.0
2023-10-30 10:00:00,31.03,31.1,30.9,30.97,523649.0,30.5358,30.6047,30.4078,30.4767,523649.0
2023-10-30 10:30:00,30.96,31.15,30.91,31.03,509997.0,30.4669,30.6539,30.4177,30.5358,509997.0
2023-10-30 11:00:00,31.03,31.12,30.98,31.03,341678.0,30.5358,30.6243,30.4866,30.5358,341678.0
2023-10-30 11:30:00,31.04,31.14,30.99,31.14,346579.0,30.5456,30.644,30.4964,30.644,346579.0
2023-10-30 12:00:00,31.13,31.26,31.09,31.11,444653.0,30.6342,30.7621,30.5948,30.6145,444653.0
2023-10-30 12:30:00,31.11,31.19,31.07,31.14,324437.0,30.6145,30.6932,30.5751,30.644,324437.0
2023-10-30 13:00:00,31.13,31.32,31.1,31.31,385766.0,30.6342,30.8212,30.6047,30.8113,385766.0
2023-10-30 13:30:00,31.31,31.35,31.22,31.27,434111.0,30.8113,30.8507,30.7227,30.772,434111.0
2023-10-30 14:00:00,31.27,31.28,31.1,31.12,354330.0,30.772,30.7818,30.6047,30.6243,354330.0
2023-10-30 14:30:00,31.13,31.23,31.1,31.19,326042.0,30.6342,30.7326,30.6047,30.6932,326042.0
2023-10-30 15:00:00,31.19,31.4,31.18,31.34,783318.0,30.6932,30.8999,30.6834,30.8408,783318.0
2023-10-30 15:30:00,31.34,31.34,31.17,31.23,2584689.0,30.8408,30.8408,30.6735,30.7326,2584689.0
2023-10-31 09:30:00,31.14,31.14,30.81,31.01,555728.0,30.644,30.644,30.3193,30.5161,555728.0
2023-10-31 10:00:00,31.01,31.02,30.81,30.82,313755.0,30.5161,30.5259,30.3193,30.3291,313755.0
2023-10-31 10:30:00,30.82,31.09,30.76,31.08,515124.0,30.3291,30.5948,30.2701,30.585,515124.0
2023-10-31 11:00:00,31.08,31.16,30.92,31.09,492151.0,30.585,30.6637,30.4275,30.5948,492151.0
2023-10-31 11:30:00,31.09,31.28,31.06,31.28,790785.0,30.5948,30.7818,30.5653,30.7818,790785.0
2023-10-31 12:00:00,31.28,31.32,30.98,31.07,528350.0,30.7818,30.8212,30.4866,30.5751,528350.0
2023-10-31 12:30:00,31.07,31.12,30.94,31.06,267424.0,30.5751,30.6243,30.4472,30.5653,267424.0
2023-10-31 13:00:00,31.06,31.13,30.94,31.0,388795.0,30.5653,30.6342,30.4472,30.5063,388795.0
2023-10-31 13:30:00,31.01,31.06,30.98,31.02,257825.0,30.5161,30.5653,30.4866,30.5259,257825.0
2023-10-31 14:00:00,31.02,31.04,30.84,30.84,344795.0,30.5259,30.5456,30.3488,30.3488,344795.0
2023-10-31 14:30:00,30.84,31.08,30.79,31.06,601381.0,30.3488,30.585,30.2996,30.5653,601381.0
2023-10-31 15:00:00,31.05,31.17,31.05,31.14,348403.0,30.5555,30.6735,30.5555,30.644,348403.0
2023-10-31 15:30:00,31.13,31.29,31.04,31.25,1735695.0,30.6342,30.7916,30.5456,30.7523,1735695.0
2023-11-01 09:30:00,31.39,31.47,31.16,31.3,881875.0,30.89,30.9688,30.6637,30.8015,881875.0
2023-11-01 10:00:00,31.31,31.41,31.15,31.39,457473.0,30.8113,30.9097,30.6539,30.89,457473.0
2023-11-01 10:30:00,31.39,31.55,31.39,31.45,482576.0,30.89,31.0475,30.89,30.9491,482576.0
2023-11-01 11:00:00,31.45,31.6,31.36,31.39,530638.0,30.9491,31.0967,30.8605,30.89,530638.0
2023-11-01 11:30:00,31.39,31.39,31.3,31.32,215537.0,30.89,30.89,30.8015,30.8212,215537.0
2023-11-01 12:00:00,31.31,31.32,31.18,31.26,290734.0,30.8113,30.8212,30.6834,30.7621,290734.0
2023-11-01 12:30:00,31.26,31.28,31.06,31.08,351899.0,30.7621,30.7818,30.5653,30.585,351899.0
2023-11-01 13:00:00,31.07,31.14,30.95,30.97,268255.0,30.5751,30.644,30.457,30.4767,268255.0
2023-11-01 13:30:00,30.96,31.05,30.91,31.01,282365.0,30.4669,30.5555,30.4177,30.5161,282365.0
2023-11-01 14:00:00,31.01,31.14,30.88,30.96,511402.0,30.5161,30.644,30.3882,30.4669,511402.0
2023-11-01 14:30:00,30.96,31.08,30.83,31.05,598629.0,30.4669,30.585,30.339,30.5555,598629.0
2023-11-01 15:00:00,31.05,31.2,31.02,31.05,917629.0,30.5555,30.7031,30.5259,30.5555,917629.0
2023-11-01 15:30:00,31.05,31.14,31.02,31.11,1378087.0,30.5555,30.644,30.5259,30.6145,1378087.0
2023-11-02 09:30:00,31.66,32.09,31.64,31.78,1503972.0,31.1557,31.5789,31.1361,31.2738,1503972.0
2023-11-02 10:00:00,31.78,31.92,31.57,31.69,458931.0,31.2738,31.4116,31.0672,31.1853,458931.0
2023-11-02 10:30:00,31.69,31.93,31.65,31.92,515260.0,31.1853,31.4214,31.1459,31.4116,515260.0
2023-11-02 11:00:00,31.92,31.93,31.71,31.75,422327.0,31.4116,31.4214,31.2049,31.2443,422327.0
2023-11-02 11:30:00,31.75,31.97,31.7,31.92,567092.0,31.2443,31.4608,31.1951,31.4116,567092.0
2023-11-02 12:00:00,31.91,31.99,31.83,31.85,849880.0,31.4018,31.4805,31.323,31.3427,849880.0
2023-11-02 12:30:00,31.85,31.9,31.73,31.76,375115.0,31.3427,31.3919,31.2246,31.2541,375115.0
2023-11-02 13:00:00,31.76,31.88,31.74,31.78,226261.0,31.2541,31.3722,31.2345,31.2738,226261.0
2023-11-02 13:30:00,31.78,31.89,31.78,31.89,292533.0,31.2738,31.3821,31.2738,31.3821,292533.0
2023-11-02 14:00:00,31.89,31.89,31.74,31.81,265164.0,31.3821,31.3821,31.2345,31.3034,265164.0
2023-11-02 14:30:00,31.81,31.9,31.77,31.9,227754.0,31.3034,31.3919,31.264,31.3919,227754.0
2023-11-02 15:00:00,31.9,32.03,31.89,31.91,489756.0,31.3919,31.5198,31.3821,31.4018,489756.0
2023-11-02 15:30:00,31.91,32.05,31.91,32.03,1399713.0,31.4018,31.5395,31.4018,31.5198,1399713.0
2023-11-03 09:30:00,32.56,33.04,32.51,33.01,1229057.0,32.0414,32.5138,31.9922,32.4842,1229057.0
2023-11-03 10:00:00,33.02,33.38,32.92,33.23,1237084.0,32.4941,32.8483,32.3957,32.7007,1237084.0
2023-11-03 10:30:00,33.24,33.26,33.03,33.24,948861.0,32.7106,32.7303,32.5039,32.7106,948861.0
2023-11-03 11:00:00,33.24,33.26,33.04,33.17,778657.0,32.7106,32.7303,32.5138,32.6417,778657.0
2023-11-03 11:30:00,33.18,33.4,33.17,33.24,689210.0,32.6515,32.868,32.6417,32.7106,689210.0
2023-11-03 12:00:00,33.25,33.33,33.21,33.26,422351.0,32.7204,32.7991,32.6811,32.7303,422351.0
2023-11-03 12:30:00,33.26,33.44,33.25,33.44,373081.0,32.7303,32.9074,32.7204,32.9074,373081.0
2023-11-03 13:00:00,33.44,33.5,33.28,33.37,433436.0,32.9074,32.9664,32.7499,32.8385,433436.0
2023-11-03 13:30:00,33.36,33.5,33.36,33.48,450793.0,32.8287,32.9664,32.8287,32.9468,450793.0
2023-11-03 14:00:00,33.48,33.48,33.34,33.43,407480.0,32.9468,32.9468,32.809,32.8975,407480.0
2023-11-03 14:30:00,33.43,33.53,33.4,33.52,531684.0,32.8975,32.996,32.868,32.9861,531684.0
2023-11-03 15:00:00,33.52,33.52,33.4,33.42,554426.0,32.9861,32.9861,32.868,32.8877,554426.0
2023-11-03 15:30:00,33.41,33.42,33.29,33.37,1767925.0,32.8779,32.8877,32.7598,32.8385,1767925.0
2023-11-06 09:30:00,33.63,33.73,33.08,33.17,1068756.0,33.0944,33.1928,32.5531,32.6417,1068756.0
2023-11-06 10:00:00,33.17,33.22,32.99,33.09,516056.0,32.6417,32.6909,32.4646,32.563,516056.0
2023-11-06 10:30:00,33.1,33.14,33.02,33.08,310154.0,32.5728,32.6122,32.4941,32.5531,310154.0
2023-11-06 11:00:00,33.08,33.08,32.91,32.97,317536.0,32.5531,32.5531,32.3858,32.4449,317536.0
2023-11-06 11:30:00,32.98,32.98,32.83,32.93,440447.0,32.4547,32.4547,32.3071,32.4055,440447.0
2023-11-06 12:00:00,32.93,32.96,32.81,32.84,312484.0,32.4055,32.435,32.2874,32.3169,312484.0
2023-11-06 12:30:00,32.84,32.91,32.75,32.8,365006.0,32.3169,32.3858,32.2284,32.2776,365006.0
2023-11-06 13:00:00,32.8,32.8,32.46,32.59,443588.0,32.2776,32.2776,31.943,32.0709,443588.0
2023-11-06 13:30:00,32.59,32.71,32.5,32.53,279393.0,32.0709,32.189,31.9824,32.0119,279393.0
2023-11-06 14:00:00,32.54,32.6,32.48,32.52,188424.0,32.0217,32.0808,31.9627,32.002,188424.0
2023-11-06 14:30:00,32.52,32.74,32.51,32.74,241533.0,32.002,32.2185,31.9922,32.2185,241533.0
2023-11-06 15:00:00,32.74,32.78,32.7,32.74,288927.0,32.2185,32.2579,32.1792,32.2185,288927.0
2023-11-06 15:30:00,32.74,32.93,32.7,32.92,1049471.0,32.2185,32.4055,32.1792,32.3957,1049471.0
2023-11-07 09:30:00,33.01,33.21,32.6,32.95,884471.0,32.4842,32.6811,32.0808,32.4252,884471.0
2023-11-07 10:00:00,32.95,33.13,32.83,33.12,524642.0,32.4252,32.6023,32.3071,32.5925,524642.0
2023-11-07 10:30:00,33.12,33.16,32.97,33.02,430541.0,32.5925,32.6318,32.4449,32.4941,430541.0
2023-11-07 11:00:00,33.01,33.05,32.84,32.94,387321.0,32.4842,32.5236,32.3169,32.4154,387321.0
2023-11-07 11:30:00,32.93,32.97,32.84,32.91,261977.0,32.4055,32.4449,32.3169,32.3858,261977.0
2023-11-07 12:00:00,32.91,32.94,32.83,32.9,203752.0,32.3858,32.4154,32.3071,32.376,203752.0
2023-11-07 12:30:00,32.91,32.91,32.78,32.89,309740.0,32.3858,32.3858,32.2579,32.3661,309740.0
2023-11-07 13:00:00,32.9,33.06,32.88,33.05,622133.0,32.376,32.5334,32.3563,32.5236,622133.0
2023-11-07 13:30:00,33.04,33.15,33.03,33.14,716383.0,32.5138,32.622,32.5039,32.6122,716383.0
2023-11-07 14:00:00,33.14,33.17,33.08,33.14,499953.0,32.6122,32.6417,32.5531,32.6122,499953.0
2023-11-07 14:30:00,33.15,33.22,33.09,33.2,466170.0,32.622,32.6909,32.563,32.6712,466170.0
2023-11-07 15:00:00,33.2,33.42,33.2,33.41,838485.0,32.6712,32.8877,32.6712,32.8779,838485.0
2023-11-07 15:30:00,33.41,33.52,33.39,33.45,2093964.0,32.8779,32.9861,32.8582,32.9172,2093964.0
2023-11-08 09:30:00,33.75,34.6,33.72,34.58,2082109.0,33.2125,34.0489,33.1829,34.0292,2082109.0
2023-11-08 10:00:00,34.57,34.71,34.34,34.41,1602293.0,34.0194,34.1572,33.7931,33.8619,1602293.0
2023-11-08 10:30:00,34.41,34.55,34.35,34.45,819941.0,33.8619,33.9997,33.8029,33.9013,819941.0
2023-11-08 11:00:00,34.46,34.57,34.4,34.45,567209.0,33.9111,34.0194,33.8521,33.9013,567209.0
2023-11-08 11:30:00,34.45,34.46,34.27,34.3,615460.0,33.9013,33.9111,33.7242,33.7537,615460.0
2023-11-08 12:00:00,34.3,34.34,34.24,34.3,356665.0,33.7537,33.7931,33.6946,33.7537,356665.0
2023-11-08 12:30:00,34.3,34.42,34.29,34.41,507063.0,33.7537,33.8718,33.7439,33.8619,507063.0
2023-11-08 13:00:00,34.41,34.54,34.39,34.45,570542.0,33.8619,33.9899,33.8423,33.9013,570542.0
2023-11-08 13:30:00,34.45,34.55,34.4,34.51,461641.0,33.9013,33.9997,33.8521,33.9603,461641.0
2023-11-08 14:00:00,34.51,34.53,34.28,34.32,417000.0,33.9603,33.98,33.734,33.7734,417000.0
2023-11-08 14:30:00,34.32,34.36,34.2,34.25,495252.0,33.7734,33.8127,33.6553,33.7045,495252.0
2023-11-08 15:00:00,34.24,34.31,34.17,34.24,740418.0,33.6946,33.7635,33.6258,33.6946,740418.0
2023-11-08 15:30:00,34.24,34.25,34.12,34.18,1534639.0,33.6946,33.7045,33.5766,33.6356,1534639.0
2023-11-09 09:30:00,34.42,34.61,34.31,34.6,859399.0,33.8718,34.0588,33.7635,34.0489,859399.0
2023-11-09 10:00:00,34.61,34.63,34.39,34.46,699168.0,34.0588,34.0784,33.8423,33.9111,699168.0
2023-11-09 10:30:00,34.47,34.47,34.26,34.33,549922.0,33.921,33.921,33.7143,33.7832,549922.0
2023-11-09 11:00:00,34.33,34.4,34.24,34.27,285075.0,33.7832,33.8521,33.6946,33.7242,285075.0
2023-11-09 11:30:00,34.27,34.39,34.22,34.36,356556.0,33.7242,33.8423,33.675,33.8127,356556.0
2023-11-09 12:00:00,34.36,34.37,34.22,34.27,314634.0,33.8127,33.8226,33.675,33.7242,314634.0
2023-11-09 12:30:00,34.28,34.35,34.24,34.3,197005.0,33.734,33.8029,33.6946,33.7537,197005.0
2023-11-09 13:00:00,34.29,34.3,33.72,33.92,680674.0,33.7439,33.7537,33.1829,33.3797,680674.0
2023-11-09 13:30:00,33.91,33.92,33.59,33.65,389088.0,33.3699,33.3797,33.055,33.114,389088.0
2023-11-09 14:00:00,33.64,33.65,33.32,33.43,788107.0,33.1042,33.114,32.7893,32.8975,788107.0
2023-11-09 14:30:00,33.43,33.5,33.3,33.41,342677.0,32.8975,32.9664,32.7696,32.8779,342677.0
2023-11-09 15:00:00,33.41,33.53,33.34,33.43,329360.0,32.8779,32.996,32.809,32.8975,329360.0
2023-11-09 15:30:00,33.43,33.49,33.39,33.49,925003.0,32.8975,32.9566,32.8582,32.9566,925003.0
2023-11-10 09:30:00,33.6,33.77,33.44,33.64,851952.0,33.0648,33.2321,32.9074,33.1042,851952.0
2023-11-10 10:00:00,33.62,33.74,33.52,33.61,564241.0,33.0845,33.2026,32.9861,33.0747,564241.0
2023-11-10 10:30:00,33.6,33.63,33.5,33.59,426148.0,33.0648,33.0944,32.9664,33.055,426148.0
2023-11-10 11:00:00,33.59,33.7,33.54,33.57,338043.0,33.055,33.1632,33.0058,33.0353,338043.0
2023-11-10 11:30:00,33.56,33.67,33.47,33.6,365802.0,33.0255,33.1337,32.9369,33.0648,365802.0
2023-11-10 12:00:00,33.59,33.66,33.56,33.62,232819.0,33.055,33.1239,33.0255,33.0845,232819.0
2023-11-10 12:30:00,33.61,33.84,33.59,33.77,381739.0,33.0747,33.301,33.055,33.2321,381739.0
2023-11-10 13:00:00,33.77,33.89,33.74,33.84,270368.0,33.2321,33.3502,33.2026,33.301,270368.0
2023-11-10 13:30:00,33.85,33.92,33.8,33.84,237640.0,33.3109,33.3797,33.2617,33.301,237640.0
2023-11-10 14:00:00,33.84,33.92,33.79,33.9,223752.0,33.301,33.3797,33.2518,33.3601,223752.0
2023-11-10 14:30:00,33.9,34.04,33.88,33.99,441326.0,33.3601,33.4978,33.3404,33.4486,441326.0
2023-11-10 15:00:00,33.98,34.08,33.97,34.07,412660.0,33.4388,33.5372,33.4289,33.5274,412660.0
2023-11-10 15:30:00,34.07,34.13,33.99,34.06,918596.0,33.5274,33.5864,33.4486,33.5175,918596.0
2023-11-13 09:30:00,33.79,34.1,33.69,34.03,822495.0,33.2518,33.5569,33.1534,33.488,822495.0
2023-11-13 10:00:00,34.02,34.27,33.95,34.07,583674.0,33.4782,33.7242,33.4093,33.5274,583674.0
2023-11-13 10:30:00,34.07,34.15,33.99,34.1,343630.0,33.5274,33.6061,33.4486,33.5569,343630.0
2023-11-13 11:00:00,34.1,34.25,34.06,34.24,387054.0,33.5569,33.7045,33.5175,33.6946,387054.0
2023-11-13 11:30:00,34.23,34.39,34.17,34.32,371576.0,33.6848,33.8423,33.6258,33.7734,371576.0
2023-11-13 12:00:00,34.32,34.36,34.22,34.3,295351.0,33.7734,33.8127,33.675,33.7537,295351.0
2023-11-13 12:30:00,34.3,34.3,34.16,34.26,292939.0,33.7537,33.7537,33.6159,33.7143,292939.0
2023-11-13 13:00:00,34.26,34.33,34.21,34.27,321305.0,33.7143,33.7832,33.6651,33.7242,321305.0
2023-11-13 13:30:00,34.27,34.35,34.24,34.25,305008.0,33.7242,33.8029,33.6946,33.7045,305008.0
2023-11-13 14:00:00,34.26,34.28,34.21,34.24,370291.0,33.7143,33.734,33.6651,33.6946,370291.0
2023-11-13 14:30:00,34.25,34.26,34.09,34.12,275516.0,33.7045,33.7143,33.547,33.5766,275516.0
2023-11-13 15:00:00,34.11,34.16,34.09,34.15,301222.0,33.5667,33.6159,33.547,33.6061,301222.0
2023-11-13 15:30:00,34.15,34.22,34.09,34.18,918677.0,33.6061,33.675,33.547,33.6356,918677.0
2023-11-14 09:30:00,35.12,35.33,34.87,35.19,1474851.0,34.5606,34.7673,34.3146,34.6295,1474851.0
2023-11-14 10:00:00,35.19,35.26,35.06,35.08,766425.0,34.6295,34.6984,34.5016,34.5213,766425.0
2023-11-14 10:30:00,35.08,35.31,35.02,35.15,642446.0,34.5213,34.7476,34.4622,34.5902,642446.0
2023-11-14 11:00:00,35.16,35.35,35.14,35.31,391198.0,34.6,34.787,34.5803,34.7476,391198.0
2023-11-14 11:30:00,35.31,35.42,35.19,35.22,543200.0,34.7476,34.8559,34.6295,34.659,543200.0
2023-11-14 12:00:00,35.21,35.22,35.0,35.07,412073.0,34.6492,34.659,34.4425,34.5114,412073.0
2023-11-14 12:30:00,35.08,35.33,35.07,35.27,334944.0,34.5213,34.7673,34.5114,34.7082,334944.0
2023-11-14 13:00:00,35.27,35.4,35.25,35.4,423847.0,34.7082,34.8362,34.6886,34.8362,423847.0
2023-11-14 13:30:00,35.4,35.5,35.35,35.4,388021.0,34.8362,34.9346,34.787,34.8362,388021.0
2023-11-14 14:00:00,35.39,35.4,35.29,35.32,368495.0,34.8263,34.8362,34.7279,34.7574,368495.0
2023-11-14 14:30:00,35.32,35.38,35.28,35.32,334996.0,34.7574,34.8165,34.7181,34.7574,334996.0
2023-11-14 15:00:00,35.32,35.39,35.27,35.39,521540.0,34.7574,34.8263,34.7082,34.8263,521540.0
2023-11-14 15:30:00,35.38,35.45,35.22,35.24,1676059.0,34.8165,34.8854,34.659,34.6787,1676059.0
2023-11-15 09:30:00,35.51,35.99,35.5,35.98,1005906.0,34.9444,35.4168,34.9346,35.4069,1005906.0
2023-11-15 10:00:00,35.98,36.38,35.92,36.37,976607.0,35.4069,35.8006,35.3479,35.7907,976607.0
2023-11-15 10:30:00,36.38,36.46,36.16,36.21,669149.0,35.8006,35.8793,35.5841,35.6333,669149.0
2023-11-15 11:00:00,36.21,36.31,36.0,36.05,577686.0,35.6333,35.7317,35.4266,35.4758,577686.0
2023-11-15 11:30:00,36.06,36.09,35.75,35.78,456899.0,35.4857,35.5152,35.1806,35.2101,456899.0
2023-11-15 12:00:00,35.79,35.93,35.77,35.9,329461.0,35.22,35.3577,35.2003,35.3282,329461.0
2023-11-15 12:30:00,35.89,36.0,35.76,35.79,395281.0,35.3184,35.4266,35.1904,35.22,395281.0
2023-11-15 13:00:00,35.78,35.83,35.57,35.66,415176.0,35.2101,35.2593,35.0035,35.092,415176.0
2023-11-15 13:30:00,35.66,35.82,35.65,35.78,302227.0,35.092,35.2495,35.0822,35.2101,302227.0
2023-11-15 14:00:00,35.78,35.82,35.62,35.66,276372.0,35.2101,35.2495,35.0527,35.092,276372.0
2023-11-15 14:30:00,35.67,35.79,35.65,35.73,250031.0,35.1019,35.22,35.0822,35.1609,250031.0
2023-11-15 15:00:00,35.73,35.82,35.7,35.76,257548.0,35.1609,35.2495,35.1314,35.1904,257548.0
2023-11-15 15:30:00,35.77,35.84,35.69,35.76,1158712.0,35.2003,35.2692,35.1216,35.1904,1158712.0
2023-11-16 09:30:00,35.69,36.19,35.69,35.88,924484.0,35.1216,35.6136,35.1216,35.3085,924484.0
2023-11-16 10:00:00,35.89,35.99,35.72,35.79,504180.0,35.3184,35.4168,35.1511,35.22,504180.0
2023-11-16 10:30:00,35.8,35.95,35.54,35.66,486051.0,35.2298,35.3774,34.9739,35.092,486051.0
2023-11-16 11:00:00,35.66,35.71,35.37,35.5,523238.0,35.092,35.1412,34.8067,34.9346,523238.0
2023-11-16 11:30:00,35.5,35.52,35.36,35.46,288738.0,34.9346,34.9543,34.7968,34.8952,288738.0
2023-11-16 12:00:00,35.45,35.59,35.44,35.49,396613.0,34.8854,35.0231,34.8755,34.9247,396613.0
2023-11-16 12:30:00,35.49,35.54,35.38,35.5,332405.0,34.9247,34.9739,34.8165,34.9346,332405.0
2023-11-16 13:00:00,35.5,35.51,35.36,35.48,320379.0,34.9346,34.9444,34.7968,34.9149,320379.0
2023-11-16 13:30:00,35.48,35.51,35.32,35.34,461363.0,34.9149,34.9444,34.7574,34.7771,461363.0
2023-11-16 14:00:00,35.34,35.41,35.28,35.3,236932.0,34.7771,34.846,34.7181,34.7378,236932.0
2023-11-16 14:30:00,35.3,35.46,35.28,35.44,223587.0,34.7378,34.8952,34.7181,34.8755,223587.0
2023-11-16 15:00:00,35.43,35.48,35.38,35.39,255192.0,34.8657,34.9149,34.8165,34.8263,255192.0
2023-11-16 15:30:00,35.38,35.51,35.32,35.51,1029029.0,34.8165,34.9444,34.7574,34.9444,1029029.0
2023-11-17 09:30:00,35.77,35.82,35.52,35.73,1258176.0,35.2003,35.2495,34.9543,35.1609,1258176.0
2023-11-17 10:00:00,35.72,35.87,35.63,35.83,470837.0,35.1511,35.2987,35.0625,35.2593,470837.0
2023-11-17 10:30:00,35.83,35.94,35.74,35.89,405075.0,35.2593,35.3676,35.1708,35.3184,405075.0
2023-11-17 11:00:00,35.9,35.92,35.69,35.72,329016.0,35.3282,35.3479,35.1216,35.1511,329016.0
2023-11-17 11:30:00,35.71,35.81,35.67,35.75,247807.0,35.1412,35.2396,35.1019,35.1806,247807.0
2023-11-17 12:00:00,35.75,35.81,35.73,35.76,218438.0,35.1806,35.2396,35.1609,35.1904,218438.0
2023-11-17 12:30:00,35.76,35.82,35.75,35.81,159747.0,35.1904,35.2495,35.1806,35.2396,159747.0
2023-11-17 13:00:00,35.82,35.83,35.63,35.63,296075.0,35.2495,35.2593,35.0625,35.0625,296075.0
2023-11-17 13:30:00,35.64,35.68,35.57,35.65,253061.0,35.0723,35.1117,35.0035,35.0822,253061.0
2023-11-17 14:00:00,35.65,35.69,35.56,35.64,396964.0,35.0822,35.1216,34.9936,35.0723,396964.0
2023-11-17 14:30:00,35.65,35.83,35.62,35.79,461707.0,35.0822,35.2593,35.0527,35.22,461707.0
2023-11-17 15:00:00,35.79,35.98,35.73,35.94,585098.0,35.22,35.4069,35.1609,35.3676,585098.0
2023-11-17 15:30:00,35.94,36.09,35.86,36.06,1376642.0,35.3676,35.5152,35.2888,35.4857,1376642.0
2023-11-20 09:30:00,35.95,36.22,35.72,36.05,854617.0,35.3774,35.6431,35.1511,35.4758,854617.0
2023-11-20 10:00:00,36.05,36.21,35.97,36.14,465851.0,35.4758,35.6333,35.3971,35.5644,465851.0
2023-11-20 10:30:00,36.13,36.14,35.99,36.1,325452.0,35.5545,35.5644,35.4168,35.525,325452.0
2023-11-20 11:00:00,36.1,36.22,36.06,36.16,320878.0,35.525,35.6431,35.4857,35.5841,320878.0
2023-11-20 11:30:00,36.17,36.25,36.16,36.17,288491.0,35.5939,35.6726,35.5841,35.5939,288491.0
2023-11-20 12:00:00,36.17,36.23,36.11,36.14,228798.0,35.5939,35.653,35.5349,35.5644,228798.0
2023-11-20 12:30:00,36.14,36.2,36.08,36.12,365760.0,35.5644,35.6234,35.5053,35.5447,365760.0
2023-11-20 13:00:00,36.12,36.28,36.12,36.22,250250.0,35.5447,35.7022,35.5447,35.6431,250250.0
2023-11-20 13:30:00,36.23,36.28,36.2,36.27,162510.0,35.653,35.7022,35.6234,35.6923,162510.0
2023-11-20 14:00:00,36.28,36.41,36.28,36.35,318365.0,35.7022,35.8301,35.7022,35.771,318365.0
2023-11-20 14:30:00,36.35,36.4,36.33,36.39,294849.0,35.771,35.8202,35.7514,35.8104,294849.0
2023-11-20 15:00:00,36.38,36.56,36.36,36.52,408349.0,35.8006,35.9777,35.7809,35.9383,408349.0
2023-11-20 15:30:00,36.52,36.6,36.45,36.49,1233892.0,35.9383,36.0171,35.8694,35.9088,1233892.0
2023-11-21 09:30:00,36.28,36.35,36.04,36.06,553471.0,35.7022,35.771,35.466,35.4857,553471.0
2023-11-21 10:00:00,36.07,36.16,35.9,35.94,376886.0,35.4955,35.5841,35.3282,35.3676,376886.0
2023-11-21 10:30:00,35.94,36.11,35.91,36.05,357039.0,35.3676,35.5349,35.338,35.4758,357039.0
2023-11-21 11:00:00,36.05,36.12,35.99,36.03,273244.0,35.4758,35.5447,35.4168,35.4561,273244.0
2023-11-21 11:30:00,36.03,36.06,35.8,35.83,916518.0,35.4561,35.4857,35.2298,35.2593,916518.0
2023-11-21 12:00:00,35.84,35.87,35.7,35.76,307769.0,35.2692,35.2987,35.1314,35.1904,307769.0
2023-11-21 12:30:00,35.75,35.9,35.74,35.89,187470.0,35.1806,35.3282,35.1708,35.3184,187470.0
2023-11-21 13:00:00,35.89,35.89,35.7,35.74,285369.0,35.3184,35.3184,35.1314,35.1708,285369.0
2023-11-21 13:30:00,35.75,35.86,35.74,35.78,262644.0,35.1806,35.2888,35.1708,35.2101,262644.0
2023-11-21 14:00:00,35.78,35.88,35.74,35.88,201620.0,35.2101,35.3085,35.1708,35.3085,201620.0
2023-11-21 14:30:00,35.88,35.89,35.79,35.82,268264.0,35.3085,35.3184,35.22,35.2495,268264.0
2023-11-21 15:00:00,35.82,35.9,35.81,35.83,310796.0,35.2495,35.3282,35.2396,35.2593,310796.0
2023-11-21 15:30:00,35.83,35.9,35.78,35.88,944795.0,35.2593,35.3282,35.2101,35.3085,944795.0
2023-11-22 09:30:00,36.8,37.03,36.65,36.73,2199614.0,36.2139,36.4402,36.0663,36.145,2199614.0
2023-11-22 10:00:00,36.72,36.84,36.45,36.83,699497.0,36.1351,36.2532,35.8694,36.2434,699497.0
2023-11-22 10:30:00,36.84,36.94,36.71,36.83,770404.0,36.2532,36.3516,36.1253,36.2434,770404.0
2023-11-22 11:00:00,36.83,37.04,36.81,36.86,677912.0,36.2434,36.4501,36.2237,36.2729,677912.0
2023-11-22 11:30:00,36.87,36.92,36.79,36.88,389959.0,36.2828,36.332,36.204,36.2926,389959.0
2023-11-22 12:00:00,36.88,36.91,36.61,36.61,388801.0,36.2926,36.3221,36.0269,36.0269,388801.0
2023-11-22 12:30:00,36.61,36.66,36.47,36.48,395378.0,36.0269,36.0761,35.8891,35.899,395378.0
2023-11-22 13:00:00,36.48,36.52,36.39,36.48,485526.0,35.899,35.9383,35.8104,35.899,485526.0
2023-11-22 13:30:00,36.48,36.49,36.36,36.38,551810.0,35.899,35.9088,35.7809,35.8006,551810.0
2023-11-22 14:00:00,36.37,36.4,35.98,36.02,823886.0,35.7907,35.8202,35.4069,35.4463,823886.0
2023-11-22 14:30:00,36.02,36.04,35.78,35.95,1033413.0,35.4463,35.466,35.2101,35.3774,1033413.0
2023-11-22 15:00:00,35.95,36.05,35.91,36.05,515014.0,35.3774,35.4758,35.338,35.4758,515014.0
2023-11-22 15:30:00,36.05,36.05,35.91,35.94,1432914.0,35.4758,35.4758,35.338,35.3676,1432914.0
2023-11-24 09:30:00,36.16,36.33,35.98,36.06,616747.0,35.5841,35.7514,35.4069,35.4857,616747.0
2023-11-24 10:00:00,36.05,36.17,35.97,36.09,708861.0,35.4758,35.5939,35.3971,35.5152,708861.0
2023-11-24 10:30:00,36.09,36.23,36.07,36.23,308491.0,35.5152,35.653,35.4955,35.653,308491.0
2023-11-24 11:00:00,36.22,36.27,36.05,36.09,405311.0,35.6431,35.6923,35.4758,35.5152,405311.0
2023-11-24 11:30:00,36.08,36.11,35.94,36.02,700791.0,35.5053,35.5349,35.3676,35.4463,700791.0
2023-11-24 12:00:00,36.03,36.05,35.97,35.98,266341.0,35.4561,35.4758,35.3971,35.4069,266341.0
2023-11-24 12:30:00,35.98,36.15,35.96,36.11,592874.0,35.4069,35.5742,35.3873,35.5349,592874.0
2023-11-27 09:30:00,35.89,36.0,35.74,35.8,814561.0,35.3184,35.4266,35.1708,35.2298,814561.0
2023-11-27 10:00:00,35.8,35.92,35.74,35.9,470260.0,35.2298,35.3479,35.1708,35.3282,470260.0
2023-11-27 10:30:00,35.9,35.92,35.82,35.9,297412.0,35.3282,35.3479,35.2495,35.3282,297412.0
2023-11-27 11:00:00,35.89,35.89,35.75,35.8,450085.0,35.3184,35.3184,35.1806,35.2298,450085.0
2023-11-27 11:30:00,35.79,35.84,35.74,35.77,426058.0,35.22,35.2692,35.1708,35.2003,426058.0
2023-11-27 12:00:00,35.76,35.86,35.73,35.8,241611.0,35.1904,35.2888,35.1609,35.2298,241611.0
2023-11-27 12:30:00,35.8,35.85,35.74,35.75,164714.0,35.2298,35.279,35.1708,35.1806,164714.0
2023-11-27 13:00:00,35.76,35.77,35.67,35.72,231805.0,35.1904,35.2003,35.1019,35.1511,231805.0
2023-11-27 13:30:00,35.72,35.82,35.71,35.8,220257.0,35.1511,35.2495,35.1412,35.2298,220257.0
2023-11-27 14:00:00,35.8,35.88,35.79,35.8,184798.0,35.2298,35.3085,35.22,35.2298,184798.0
2023-11-27 14:30:00,35.8,35.83,35.72,35.79,186162.0,35.2298,35.2593,35.1511,35.22,186162.0
2023-11-27 15:00:00,35.79,35.9,35.76,35.89,267413.0,35.22,35.3282,35.1904,35.3184,267413.0
2023-11-27 15:30:00,35.9,35.95,35.83,35.83,964800.0,35.3282,35.3774,35.2593,35.2593,964800.0
2023-11-28 09:30:00,35.91,35.99,35.55,35.6,777013.0,35.338,35.4168,34.9838,35.033,777013.0
2023-11-28 10:00:00,35.59,35.7,35.5,35.5,606687.0,35.0231,35.1314,34.9346,34.9346,606687.0
2023-11-28 10:30:00,35.5,35.66,35.45,35.65,617721.0,34.9346,35.092,34.8854,35.0822,617721.0
2023-11-28 11:00:00,35.65,35.8,35.61,35.7,320822.0,35.0822,35.2298,35.0428,35.1314,320822.0
2023-11-28 11:30:00,35.7,35.87,35.69,35.8,314013.0,35.1314,35.2987,35.1216,35.2298,314013.0
2023-11-28 12:00:00,35.81,35.84,35.69,35.7,196291.0,35.2396,35.2692,35.1216,35.1314,196291.0
2023-11-28 12:30:00,35.7,35.73,35.62,35.66,293071.0,35.1314,35.1609,35.0527,35.092,293071.0
2023-11-28 13:00:00,35.67,35.76,35.53,35.76,318987.0,35.1019,35.1904,34.9641,35.1904,318987.0
2023-11-28 13:30:00,35.76,35.85,35.74,35.8,297073.0,35.1904,35.279,35.1708,35.2298,297073.0
2023-11-28 14:00:00,35.8,35.87,35.78,35.83,316317.0,35.2298,35.2987,35.2101,35.2593,316317.0
2023-11-28 14:30:00,35.83,36.0,35.82,35.99,345374.0,35.2593,35.4266,35.2495,35.4168,345374.0
2023-11-28 15:00:00,35.99,36.02,35.93,35.98,331005.0,35.4168,35.4463,35.3577,35.4069,331005.0
2023-11-28 15:30:00,35.98,36.13,35.95,36.03,1121869.0,35.4069,35.5545,35.3774,35.4561,1121869.0
2023-11-29 09:30:00,36.36,36.87,36.34,36.73,1367451.0,35.7809,36.2828,35.7612,36.145,1367451.0
2023-11-29 10:00:00,36.73,36.81,36.61,36.75,776000.0,36.145,36.2237,36.0269,36.1647,776000.0
2023-11-29 10:30:00,36.76,36.92,36.72,36.84,642907.0,36.1745,36.332,36.1351,36.2532,642907.0
2023-11-29 11:00:00,36.84,36.87,36.59,36.61,648993.0,36.2532,36.2828,36.0072,36.0269,648993.0
2023-11-29 11:30:00,36.61,36.8,36.53,36.79,330874.0,36.0269,36.2139,35.9482,36.204,330874.0
2023-11-29 12:00:00,36.8,36.85,36.73,36.84,349937.0,36.2139,36.2631,36.145,36.2532,349937.0
2023-11-29 12:30:00,36.84,36.9,36.82,36.87,327590.0,36.2532,36.3123,36.2336,36.2828,327590.0
2023-11-29 13:00:00,36.87,36.9,36.78,36.89,309428.0,36.2828,36.3123,36.1942,36.3024,309428.0
2023-11-29 13:30:00,36.89,36.89,36.76,36.77,242110.0,36.3024,36.3024,36.1745,36.1844,242110.0
2023-11-29 14:00:00,36.77,36.81,36.71,36.71,274572.0,36.1844,36.2237,36.1253,36.1253,274572.0
2023-11-29 14:30:00,36.72,36.74,36.58,36.72,480062.0,36.1351,36.1548,35.9974,36.1351,480062.0
2023-11-29 15:00:00,36.72,36.72,36.53,36.59,463289.0,36.1351,36.1351,35.9482,36.0072,463289.0
2023-11-29 15:30:00,36.59,36.67,36.52,36.65,1304201.0,36.0072,36.0859,35.9383,36.0663,1304201.0
2023-11-30 09:30:00,36.71,36.83,36.2,36.32,946761.0,36.1253,36.2434,35.6234,35.7415,946761.0
2023-11-30 10:00:00,36.33,36.46,36.19,36.45,456421.0,35.7514,35.8793,35.6136,35.8694,456421.0
2023-11-30 10:30:00,36.45,36.55,36.28,36.54,399369.0,35.8694,35.9679,35.7022,35.958,399369.0
2023-11-30 11:00:00,36.54,36.69,36.54,36.65,515122.0,35.958,36.1056,35.958,36.0663,515122.0
2023-11-30 11:30:00,36.65,36.72,36.57,36.6,333344.0,36.0663,36.1351,35.9875,36.0171,333344.0
2023-11-30 12:00:00,36.61,36.83,36.58,36.77,331292.0,36.0269,36.2434,35.9974,36.1844,331292.0
2023-11-30 12:30:00,36.77,36.85,36.72,36.73,259187.0,36.1844,36.2631,36.1351,36.145,259187.0
2023-11-30 13:00:00,36.73,36.75,36.63,36.72,282309.0,36.145,36.1647,36.0466,36.1351,282309.0
2023-11-30 13:30:00,36.72,37.03,36.66,36.98,830471.0,36.1351,36.4402,36.0761,36.391,830471.0
2023-11-30 14:00:00,36.98,37.16,36.97,37.16,627937.0,36.391,36.5681,36.3812,36.5681,627937.0
2023-11-30 14:30:00,37.16,37.23,37.06,37.1,530858.0,36.5681,36.637,36.4697,36.5091,530858.0
2023-11-30 15:00:00,37.1,37.11,36.92,36.95,410151.0,36.5091,36.5189,36.332,36.3615,410151.0
2023-11-30 15:30:00,36.95,37.0,36.87,36.93,1346947.0,36.3615,36.4107,36.2828,36.3418,1346947.0
2023-12-01 09:30:00,36.98,37.44,36.97,37.41,760495.0,36.391,36.8437,36.3812,36.8142,760495.0
2023-12-01 10:00:00,37.42,37.71,37.42,37.63,760183.0,36.824,37.1094,36.824,37.0307,760183.0
2023-12-01 10:30:00,37.63,37.68,37.53,37.54,470497.0,37.0307,37.0799,36.9322,36.9421,470497.0
2023-12-01 11:00:00,37.53,37.89,37.43,37.84,873029.0,36.9322,37.2865,36.8338,37.2373,873029.0
2023-12-01 11:30:00,37.85,37.93,37.76,37.84,566247.0,37.2472,37.3259,37.1586,37.2373,566247.0
2023-12-01 12:00:00,37.85,37.99,37.84,37.91,426206.0,37.2472,37.3849,37.2373,37.3062,426206.0
2023-12-01 12:30:00,37.9,37.97,37.85,37.9,432946.0,37.2964,37.3652,37.2472,37.2964,432946.0
2023-12-01 13:00:00,37.9,38.0,37.84,37.98,395538.0,37.2964,37.3948,37.2373,37.3751,395538.0
2023-12-01 13:30:00,37.98,38.02,37.85,37.95,450678.0,37.3751,37.4144,37.2472,37.3456,450678.0
2023-12-01 14:00:00,37.95,37.98,37.86,37.95,383247.0,37.3456,37.3751,37.257,37.3456,383247.0
2023-12-01 14:30:00,37.96,38.12,37.95,38.04,506141.0,37.3554,37.5128,37.3456,37.4341,506141.0
2023-12-01 15:00:00,38.04,38.06,37.94,38.0,454465.0,37.4341,37.4538,37.3357,37.3948,454465.0
2023-12-01 15:30:00,38.0,38.12,37.96,38.06,1598772.0,37.3948,37.5128,37.3554,37.4538,1598772.0
2023-12-04 09:30:00,38.0,38.66,37.71,38.45,1751918.0,37.3948,38.0442,37.1094,37.8376,1751918.0
2023-12-04 10:00:00,38.45,38.5,38.17,38.19,816697.0,37.8376,37.8868,37.5621,37.5817,816697.0
2023-12-04 10:30:00,38.18,38.4,38.12,38.26,736380.0,37.5719,37.7884,37.5128,37.6506,736380.0
2023-12-04 11:00:00,38.25,38.4,38.14,38.39,519000.0,37.6408,37.7884,37.5325,37.7785,519000.0
2023-12-04 11:30:00,38.39,38.51,38.3,38.38,399764.0,37.7785,37.8966,37.69,37.7687,399764.0
2023-12-04 12:00:00,38.38,38.43,38.3,38.36,291812.0,37.7687,37.8179,37.69,37.749,291812.0
2023-12-04 12:30:00,38.36,38.44,38.29,38.43,258676.0,37.749,37.8278,37.6801,37.8179,258676.0
2023-12-04 13:00:00,38.43,38.48,38.25,38.25,311117.0,37.8179,37.8671,37.6408,37.6408,311117.0
2023-12-04 13:30:00,38.25,38.3,38.2,38.28,191531.0,37.6408,37.69,37.5916,37.6703,191531.0
2023-12-04 14:00:00,38.27,38.3,38.11,38.14,149838.0,37.6605,37.69,37.503,37.5325,149838.0
2023-12-04 14:30:00,38.13,38.2,38.09,38.09,229018.0,37.5227,37.5916,37.4833,37.4833,229018.0
2023-12-04 15:00:00,38.1,38.17,38.06,38.09,295008.0,37.4932,37.5621,37.4538,37.4833,295008.0
2023-12-04 15:30:00,38.09,38.21,38.03,38.15,955976.0,37.4833,37.6014,37.4243,37.5424,955976.0
2023-12-05 09:30:00,37.76,37.93,37.37,37.81,1143848.0,37.1586,37.3259,36.7748,37.2078,1143848.0
2023-12-05 10:00:00,37.81,37.92,37.57,37.65,575854.0,37.2078,37.316,36.9716,37.0503,575854.0
2023-12-05 10:30:00,37.65,37.73,37.52,37.71,373267.0,37.0503,37.1291,36.9224,37.1094,373267.0
2023-12-05 11:00:00,37.72,37.82,37.63,37.79,296564.0,37.1192,37.2176,37.0307,37.1881,296564.0
2023-12-05 11:30:00,37.8,37.87,37.64,37.66,348199.0,37.1979,37.2668,37.0405,37.0602,348199.0
2023-12-05 12:00:00,37.66,37.69,37.55,37.6,304424.0,37.0602,37.0897,36.9519,37.0011,304424.0
2023-12-05 12:30:00,37.6,37.6,37.45,37.55,327653.0,37.0011,37.0011,36.8535,36.9519,327653.0
2023-12-05 13:00:00,37.54,37.73,37.51,37.68,300333.0,36.9421,37.1291,36.9126,37.0799,300333.0
2023-12-05 13:30:00,37.68,37.72,37.63,37.69,191250.0,37.0799,37.1192,37.0307,37.0897,191250.0
2023-12-05 14:00:00,37.68,37.75,37.67,37.72,202465.0,37.0799,37.1487,37.07,37.1192,202465.0
2023-12-05 14:30:00,37.73,37.76,37.63,37.7,222724.0,37.1291,37.1586,37.0307,37.0995,222724.0
2023-12-05 15:00:00,37.7,37.78,37.65,37.72,287118.0,37.0995,37.1783,37.0503,37.1192,287118.0
2023-12-05 15:30:00,37.72,37.77,37.58,37.61,1371065.0,37.1192,37.1684,36.9815,37.011,1371065.0
2023-12-06 09:30:00,38.24,39.13,38.13,39.12,2125004.0,37.6309,38.5068,37.5227,38.4969,2125004.0
2023-12-06 10:00:00,39.13,39.42,39.05,39.09,1053376.0,38.5068,38.7921,38.428,38.4674,1053376.0
2023-12-06 10:30:00,39.09,39.31,39.0,39.05,581616.0,38.4674,38.6839,38.3788,38.428,581616.0
2023-12-06 11:00:00,39.05,39.32,39.0,39.27,458717.0,38.428,38.6937,38.3788,38.6445,458717.0
2023-12-06 11:30:00,39.27,39.39,39.22,39.39,374421.0,38.6445,38.7626,38.5953,38.7626,374421.0
2023-12-06 12:00:00,39.39,39.4,39.22,39.3,917404.0,38.7626,38.7725,38.5953,38.6741,917404.0
2023-12-06 12:30:00,39.3,39.52,39.29,39.38,584975.0,38.6741,38.8906,38.6642,38.7528,584975.0
2023-12-06 13:00:00,39.39,39.44,39.3,39.41,299962.0,38.7626,38.8118,38.6741,38.7823,299962.0
2023-12-06 13:30:00,39.41,39.5,39.35,39.46,297001.0,38.7823,38.8709,38.7233,38.8315,297001.0
2023-12-06 14:00:00,39.46,39.47,39.27,39.29,456546.0,38.8315,38.8413,38.6445,38.6642,456546.0
2023-12-06 14:30:00,39.29,39.46,39.28,39.36,552171.0,38.6642,38.8315,38.6544,38.7331,552171.0
2023-12-06 15:00:00,39.36,39.38,39.11,39.12,454454.0,38.7331,38.7528,38.4871,38.4969,454454.0
2023-12-06 15:30:00,39.12,39.16,38.91,38.94,1494732.0,38.4969,38.5363,38.2903,38.3198,1494732.0
2023-12-07 09:30:00,39.45,40.14,39.41,40.1,1878447.0,38.8217,39.5007,38.7823,39.4613,1878447.0
2023-12-07 10:00:00,40.11,40.52,40.05,40.35,1327029.0,39.4712,39.8746,39.4121,39.7073,1327029.0
2023-12-07 10:30:00,40.36,40.42,40.19,40.34,588037.0,39.7172,39.7762,39.5499,39.6975,588037.0
2023-12-07 11:00:00,40.34,40.4,40.06,40.17,419069.0,39.6975,39.7565,39.422,39.5302,419069.0
2023-12-07 11:30:00,40.17,40.31,40.09,40.27,315260.0,39.5302,39.668,39.4515,39.6286,315260.0
2023-12-07 12:00:00,40.27,40.29,40.09,40.21,448996.0,39.6286,39.6483,39.4515,39.5696,448996.0
2023-12-07 12:30:00,40.21,40.32,40.19,40.27,325720.0,39.5696,39.6778,39.5499,39.6286,325720.0
2023-12-07 13:00:00,40.27,40.34,40.18,40.34,329859.0,39.6286,39.6975,39.54,39.6975,329859.0
2023-12-07 13:30:00,40.34,40.39,40.29,40.31,220519.0,39.6975,39.7467,39.6483,39.668,220519.0
2023-12-07 14:00:00,40.31,40.39,40.29,40.34,203464.0,39.668,39.7467,39.6483,39.6975,203464.0
2023-12-07 14:30:00,40.34,40.4,40.3,40.33,275866.0,39.6975,39.7565,39.6581,39.6877,275866.0
2023-12-07 15:00:00,40.34,40.39,40.24,40.26,449690.0,39.6975,39.7467,39.5991,39.6188,449690.0
2023-12-07 15:30:00,40.26,40.35,40.1,40.35,1803973.0,39.6188,39.7073,39.4613,39.7073,1803973.0
2023-12-08 09:30:00,40.26,40.52,39.86,40.43,1008347.0,39.6188,39.8746,39.2251,39.7861,1008347.0
2023-12-08 10:00:00,40.43,40.7,40.41,40.67,533382.0,39.7861,40.0518,39.7664,40.0222,533382.0
2023-12-08 10:30:00,40.67,40.74,40.49,40.6,511962.0,40.0222,40.0911,39.8451,39.9534,511962.0
2023-12-08 11:00:00,40.6,40.69,40.36,40.51,418214.0,39.9534,40.0419,39.7172,39.8648,418214.0
2023-12-08 11:30:00,40.51,40.61,40.49,40.52,421412.0,39.8648,39.9632,39.8451,39.8746,421412.0
2023-12-08 12:00:00,40.53,40.58,40.39,40.51,274064.0,39.8845,39.9337,39.7467,39.8648,274064.0
2023-12-08 12:30:00,40.5,40.52,40.43,40.46,200081.0,39.8549,39.8746,39.7861,39.8156,200081.0
2023-12-08 13:00:00,40.46,40.59,40.46,40.55,185287.0,39.8156,39.9435,39.8156,39.9041,185287.0
2023-12-08 13:30:00,40.55,40.56,40.36,40.39,231791.0,39.9041,39.914,39.7172,39.7467,231791.0
2023-12-08 14:00:00,40.38,40.42,40.29,40.3,261779.0,39.7369,39.7762,39.6483,39.6581,261779.0
2023-12-08 14:30:00,40.31,40.39,40.29,40.31,255175.0,39.668,39.7467,39.6483,39.668,255175.0
2023-12-08 15:00:00,40.31,40.41,40.28,40.38,350346.0,39.668,39.7664,39.6384,39.7369,350346.0
2023-12-08 15:30:00,40.38,40.42,40.29,40.34,1111026.0,39.7369,39.7762,39.6483,39.6975,1111026.0
2023-12-11 09:30:00,40.41,40.48,40.11,40.22,735548.0,39.7664,39.8353,39.4712,39.5794,735548.0
2023-12-11 10:00:00,40.22,40.42,40.17,40.24,587141.0,39.5794,39.7762,39.5302,39.5991,587141.0
2023-12-11 10:30:00,40.24,40.5,40.24,40.47,427718.0,39.5991,39.8549,39.5991,39.8254,427718.0
2023-12-11 11:00:00,40.47,40.52,40.36,40.46,420151.0,39.8254,39.8746,39.7172,39.8156,420151.0
2023-12-11 11:30:00,40.45,40.63,40.4,40.6,381055.0,39.8057,39.9829,39.7565,39.9534,381055.0
2023-12-11 12:00:00,40.59,40.6,40.39,40.48,375060.0,39.9435,39.9534,39.7467,39.8353,375060.0
2023-12-11 12:30:00,40.49,40.49,40.32,40.33,237256.0,39.8451,39.8451,39.6778,39.6877,237256.0
2023-12-11 13:00:00,40.33,40.52,40.29,40.46,212887.0,39.6877,39.8746,39.6483,39.8156,212887.0
2023-12-11 13:30:00,40.46,40.48,40.4,40.48,154530.0,39.8156,39.8353,39.7565,39.8353,154530.0
2023-12-11 14:00:00,40.5,40.52,40.39,40.51,244621.0,39.8549,39.8746,39.7467,39.8648,244621.0
2023-12-11 14:30:00,40.51,40.52,40.41,40.44,217247.0,39.8648,39.8746,39.7664,39.7959,217247.0
2023-12-11 15:00:00,40.44,40.45,40.35,40.37,244822.0,39.7959,39.8057,39.7073,39.727,244822.0
2023-12-11 15:30:00,40.36,40.52,40.35,40.49,784830.0,39.7172,39.8746,39.7073,39.8451,784830.0
2023-12-12 09:30:00,40.52,41.3,40.52,41.29,1120748.0,39.8746,40.6422,39.8746,40.6324,1120748.0
2023-12-12 10:00:00,41.29,41.33,41.09,41.15,531094.0,40.6324,40.6717,40.4355,40.4946,531094.0
2023-12-12 10:30:00,41.14,41.29,41.03,41.28,576496.0,40.4847,40.6324,40.3765,40.6225,576496.0
2023-12-12 11:00:00,41.29,41.38,41.26,41.3,481169.0,40.6324,40.7209,40.6028,40.6422,481169.0
2023-12-12 11:30:00,41.3,41.34,41.17,41.29,316349.0,40.6422,40.6816,40.5143,40.6324,316349.0
2023-12-12 12:00:00,41.29,41.36,41.25,41.33,235309.0,40.6324,40.7012,40.593,40.6717,235309.0
2023-12-12 12:30:00,41.33,41.34,41.16,41.19,250443.0,40.6717,40.6816,40.5044,40.534,250443.0
2023-12-12 13:00:00,41.19,41.25,41.16,41.24,271163.0,40.534,40.593,40.5044,40.5832,271163.0
2023-12-12 13:30:00,41.24,41.46,41.24,41.44,335110.0,40.5832,40.7997,40.5832,40.78,335110.0
2023-12-12 14:00:00,41.43,41.45,41.18,41.19,460616.0,40.7701,40.7898,40.5241,40.534,460616.0
2023-12-12 14:30:00,41.18,41.26,41.16,41.25,230224.0,40.5241,40.6028,40.5044,40.593,230224.0
2023-12-12 15:00:00,41.26,41.37,41.24,41.35,391564.0,40.6028,40.7111,40.5832,40.6914,391564.0
2023-12-12 15:30:00,41.34,41.35,41.16,41.24,1157935.0,40.6816,40.6914,40.5044,40.5832,1157935.0
2023-12-13 09:30:00,40.87,41.0,40.26,40.33,1013533.0,40.219,40.347,39.6188,39.6877,1013533.0
2023-12-13 10:00:00,40.31,40.61,40.31,40.6,680662.0,39.668,39.9632,39.668,39.9534,680662.0
2023-12-13 10:30:00,40.6,40.65,40.37,40.41,570443.0,39.9534,40.0026,39.727,39.7664,570443.0
2023-12-13 11:00:00,40.41,40.5,40.25,40.38,355278.0,39.7664,39.8549,39.6089,39.7369,355278.0
2023-12-13 11:30:00,40.38,40.48,40.35,40.37,319819.0,39.7369,39.8353,39.7073,39.727,319819.0
2023-12-13 12:00:00,40.36,40.39,40.21,40.25,636288.0,39.7172,39.7467,39.5696,39.6089,636288.0
2023-12-13 12:30:00,40.25,40.37,40.2,40.32,288617.0,39.6089,39.727,39.5597,39.6778,288617.0
2023-12-13 13:00:00,40.32,40.32,40.12,40.26,382633.0,39.6778,39.6778,39.481,39.6188,382633.0
2023-12-13 13:30:00,40.27,40.36,40.22,40.35,193916.0,39.6286,39.7172,39.5794,39.7073,193916.0
2023-12-13 14:00:00,40.35,40.89,40.35,40.89,603879.0,39.7073,40.2387,39.7073,40.2387,603879.0
2023-12-13 14:30:00,40.89,41.27,40.8,41.23,752950.0,40.2387,40.6127,40.1502,40.5733,752950.0
2023-12-13 15:00:00,41.23,41.32,40.93,41.05,788213.0,40.5733,40.6619,40.2781,40.3962,788213.0
2023-12-13 15:30:00,41.05,41.36,41.03,41.2,1556761.0,40.3962,40.7012,40.3765,40.5438,1556761.0
2023-12-14 09:30:00,41.53,42.41,41.48,42.05,2046127.0,40.8685,41.7345,40.8193,41.3803,2046127.0
2023-12-14 10:00:00,42.06,42.32,41.93,42.12,967973.0,41.3901,41.646,41.2622,41.4491,967973.0
2023-12-14 10:30:00,42.12,42.22,41.98,42.16,637619.0,41.4491,41.5475,41.3114,41.4885,637619.0
2023-12-14 11:00:00,42.16,42.36,42.12,42.24,499633.0,41.4885,41.6853,41.4491,41.5672,499633.0
2023-12-14 11:30:00,42.24,42.29,42.12,42.27,415399.0,41.5672,41.6164,41.4491,41.5968,415399.0
2023-12-14 12:00:00,42.27,42.45,42.25,42.27,546105.0,41.5968,41.7739,41.5771,41.5968,546105.0
2023-12-14 12:30:00,42.27,42.5,42.24,42.41,435752.0,41.5968,41.8231,41.5672,41.7345,435752.0
2023-12-14 13:00:00,42.41,42.7,42.35,42.48,741730.0,41.7345,42.0199,41.6755,41.8034,741730.0
2023-12-14 13:30:00,42.47,42.6,42.26,42.29,540219.0,41.7936,41.9215,41.5869,41.6164,540219.0
2023-12-14 14:00:00,42.3,42.43,42.29,42.3,473759.0,41.6263,41.7542,41.6164,41.6263,473759.0
2023-12-14 14:30:00,42.3,42.38,42.15,42.34,602115.0,41.6263,41.705,41.4787,41.6656,602115.0
2023-12-14 15:00:00,42.34,42.53,42.31,42.39,724601.0,41.6656,41.8526,41.6361,41.7148,724601.0
2023-12-14 15:30:00,42.39,42.49,42.28,42.46,1415172.0,41.7148,41.8132,41.6066,41.7837,1415172.0
2023-12-15 09:30:00,42.59,42.59,42.15,42.22,1652174.0,41.9117,41.9117,41.4787,41.5475,1652174.0
2023-12-15 10:00:00,42.23,42.38,41.98,42.37,919976.0,41.5574,41.705,41.3114,41.6952,919976.0
2023-12-15 10:30:00,42.37,42.44,42.15,42.36,435125.0,41.6952,41.764,41.4787,41.6853,435125.0
2023-12-15 11:00:00,42.36,42.45,42.28,42.39,260279.0,41.6853,41.7739,41.6066,41.7148,260279.0
2023-12-15 11:30:00,42.39,42.52,42.33,42.36,411476.0,41.7148,41.8428,41.6558,41.6853,411476.0
2023-12-15 12:00:00,42.37,42.38,42.22,42.27,254006.0,41.6952,41.705,41.5475,41.5968,254006.0
2023-12-15 12:30:00,42.27,42.29,42.14,42.18,312965.0,41.5968,41.6164,41.4688,41.5082,312965.0
2023-12-15 13:00:00,42.17,42.23,42.12,42.23,218805.0,41.4983,41.5574,41.4491,41.5574,218805.0
2023-12-15 13:30:00,42.22,42.25,42.11,42.23,405511.0,41.5475,41.5771,41.4393,41.5574,405511.0
2023-12-15 14:00:00,42.23,42.48,42.2,42.33,369904.0,41.5574,41.8034,41.5279,41.6558,369904.0
2023-12-15 14:30:00,42.33,42.35,42.21,42.25,332223.0,41.6558,41.6755,41.5377,41.5771,332223.0
2023-12-15 15:00:00,42.25,42.42,42.19,42.4,514020.0,41.5771,41.7444,41.518,41.7247,514020.0
2023-12-15 15:30:00,42.4,42.45,42.25,42.34,1618906.0,41.7247,41.7739,41.5771,41.6656,1618906.0
2023-12-18 09:30:00,42.0,42.18,41.21,41.45,1344665.0,41.3311,41.5082,40.5536,40.7898,1344665.0
2023-12-18 10:00:00,41.44,41.59,41.35,41.52,498316.0,40.78,40.9276,40.6914,40.8587,498316.0
2023-12-18 10:30:00,41.53,41.54,41.18,41.25,492012.0,40.8685,40.8784,40.5241,40.593,492012.0
2023-12-18 11:00:00,41.26,41.42,41.19,41.37,300852.0,40.6028,40.7603,40.534,40.7111,300852.0
2023-12-18 11:30:00,41.36,41.39,41.16,41.18,385743.0,40.7012,40.7308,40.5044,40.5241,385743.0
2023-12-18 12:00:00,41.19,41.28,41.14,41.19,323690.0,40.534,40.6225,40.4847,40.534,323690.0
2023-12-18 12:30:00,41.2,41.32,41.19,41.27,213981.0,40.5438,40.6619,40.534,40.6127,213981.0
2023-12-18 13:00:00,41.26,41.49,41.24,41.37,295801.0,40.6028,40.8292,40.5832,40.7111,295801.0
2023-12-18 13:30:00,41.37,41.48,41.35,41.39,229519.0,40.7111,40.8193,40.6914,40.7308,229519.0
2023-12-18 14:00:00,41.38,41.42,41.24,41.27,404957.0,40.7209,40.7603,40.5832,40.6127,404957.0
2023-12-18 14:30:00,41.27,41.28,41.12,41.19,529228.0,40.6127,40.6225,40.4651,40.534,529228.0
2023-12-18 15:00:00,41.19,41.27,41.15,41.16,387871.0,40.534,40.6127,40.4946,40.5044,387871.0
2023-12-18 15:30:00,41.16,41.24,41.1,41.17,1045877.0,40.5044,40.5832,40.4454,40.5143,1045877.0
2023-12-19 09:30:00,41.42,41.57,41.2,41.5,670703.0,40.7603,40.9079,40.5438,40.839,670703.0
2023-12-19 10:00:00,41.5,41.71,41.41,41.65,529489.0,40.839,41.0457,40.7504,40.9866,529489.0
2023-12-19 10:30:00,41.64,41.66,41.48,41.62,369638.0,40.9768,40.9965,40.8193,40.9571,369638.0
2023-12-19 11:00:00,41.62,41.68,41.54,41.57,329909.0,40.9571,41.0161,40.8784,40.9079,329909.0
2023-12-19 11:30:00,41.57,41.58,41.34,41.34,322483.0,40.9079,40.9177,40.6816,40.6816,322483.0
2023-12-19 12:00:00,41.35,41.42,41.3,41.41,299575.0,40.6914,40.7603,40.6422,40.7504,299575.0
2023-12-19 12:30:00,41.41,41.47,41.4,41.47,240436.0,40.7504,40.8095,40.7406,40.8095,240436.0
2023-12-19 13:00:00,41.47,41.49,41.41,41.44,169760.0,40.8095,40.8292,40.7504,40.78,169760.0
2023-12-19 13:30:00,41.44,41.49,41.39,41.43,204514.0,40.78,40.8292,40.7308,40.7701,204514.0
2023-12-19 14:00:00,41.43,41.44,41.35,41.39,203867.0,40.7701,40.78,40.6914,40.7308,203867.0
2023-12-19 14:30:00,41.39,41.46,41.35,41.36,236675.0,40.7308,40.7997,40.6914,40.7012,236675.0
2023-12-19 15:00:00,41.36,41.4,41.23,41.26,525547.0,40.7012,40.7406,40.5733,40.6028,525547.0
2023-12-19 15:30:00,41.26,41.27,41.06,41.14,1514867.0,40.6028,40.6127,40.406,40.4847,1514867.0
2023-12-20 09:30:00,40.77,40.87,40.54,40.73,813858.0,40.1206,40.219,39.8943,40.0813,813858.0
2023-12-20 10:00:00,40.74,40.97,40.74,40.96,459495.0,40.0911,40.3175,40.0911,40.3076,459495.0
2023-12-20 10:30:00,40.96,41.2,40.95,41.16,712545.0,40.3076,40.5438,40.2978,40.5044,712545.0
2023-12-20 11:00:00,41.16,41.24,41.03,41.07,381804.0,40.5044,40.5832,40.3765,40.4159,381804.0
2023-12-20 11:30:00,41.07,41.2,41.03,41.14,232617.0,40.4159,40.5438,40.3765,40.4847,232617.0
2023-12-20 12:00:00,41.14,41.43,41.13,41.41,384524.0,40.4847,40.7701,40.4749,40.7504,384524.0
2023-12-20 12:30:00,41.41,41.41,41.24,41.29,287327.0,40.7504,40.7504,40.5832,40.6324,287327.0
2023-12-20 13:00:00,41.3,41.34,41.25,41.28,152301.0,40.6422,40.6816,40.593,40.6225,152301.0
2023-12-20 13:30:00,41.28,41.33,41.25,41.3,202988.0,40.6225,40.6717,40.593,40.6422,202988.0
2023-12-20 14:00:00,41.29,41.29,41.19,41.21,212171.0,40.6324,40.6324,40.534,40.5536,212171.0
2023-12-20 14:30:00,41.21,41.21,40.64,40.66,452547.0,40.5536,40.5536,39.9927,40.0124,452547.0
2023-12-20 15:00:00,40.66,40.69,40.27,40.35,758293.0,40.0124,40.0419,39.6286,39.7073,758293.0
2023-12-20 15:30:00,40.36,40.54,40.31,40.34,1079325.0,39.7172,39.8943,39.668,39.6975,1079325.0
2023-12-21 09:30:00,40.86,41.6,40.81,41.36,1025785.0,40.2092,40.9374,40.16,40.7012,1025785.0
2023-12-21 10:00:00,41.37,41.37,41.12,41.17,567980.0,40.7111,40.7111,40.4651,40.5143,567980.0
2023-12-21 10:30:00,41.17,41.23,41.06,41.19,366496.0,40.5143,40.5733,40.406,40.534,366496.0
2023-12-21 11:00:00,41.19,41.24,41.01,41.09,303416.0,40.534,40.5832,40.3568,40.4355,303416.0
2023-12-21 11:30:00,41.1,41.12,40.96,41.0,271322.0,40.4454,40.4651,40.3076,40.347,271322.0
2023-12-21 12:00:00,41.0,41.03,40.87,40.93,278459.0,40.347,40.3765,40.219,40.2781,278459.0
2023-12-21 12:30:00,40.93,41.0,40.82,40.86,189770.0,40.2781,40.347,40.1698,40.2092,189770.0
2023-12-21 13:00:00,40.88,40.97,40.76,40.97,285888.0,40.2289,40.3175,40.1108,40.3175,285888.0
2023-12-21 13:30:00,40.97,41.07,40.93,41.06,204382.0,40.3175,40.4159,40.2781,40.406,204382.0
2023-12-21 14:00:00,41.05,41.08,40.95,40.97,158403.0,40.3962,40.4257,40.2978,40.3175,158403.0
2023-12-21 14:30:00,40.97,40.99,40.9,40.94,196085.0,40.3175,40.3371,40.2486,40.2879,196085.0
2023-12-21 15:00:00,40.94,41.05,40.89,41.05,259488.0,40.2879,40.3962,40.2387,40.3962,259488.0
2023-12-21 15:30:00,41.05,41.16,41.0,41.11,1043782.0,40.3962,40.5044,40.347,40.4552,1043782.0
2023-12-22 09:30:00,41.06,41.27,40.92,41.05,705749.0,40.406,40.6127,40.2683,40.3962,705749.0
2023-12-22 10:00:00,41.06,41.13,40.99,41.13,410720.0,40.406,40.4749,40.3371,40.4749,410720.0
2023-12-22 10:30:00,41.14,41.16,40.96,40.97,262499.0,40.4847,40.5044,40.3076,40.3175,262499.0
2023-12-22 11:00:00,40.96,41.01,40.88,40.98,303284.0,40.3076,40.3568,40.2289,40.3273,303284.0
2023-12-22 11:30:00,40.98,41.15,40.98,41.14,258203.0,40.3273,40.4946,40.3273,40.4847,258203.0
2023-12-22 12:00:00,41.15,41.2,41.06,41.18,212834.0,40.4946,40.5438,40.406,40.5241,212834.0
2023-12-22 12:30:00,41.19,41.27,41.13,41.26,197015.0,40.534,40.6127,40.4749,40.6028,197015.0
2023-12-22 13:00:00,41.27,41.28,41.09,41.13,212504.0,40.6127,40.6225,40.4355,40.4749,212504.0
2023-12-22 13:30:00,41.13,41.21,41.07,41.19,187200.0,40.4749,40.5536,40.4159,40.534,187200.0
2023-12-22 14:00:00,41.2,41.21,40.97,40.99,346673.0,40.5438,40.5536,40.3175,40.3371,346673.0
2023-12-22 14:30:00,41.0,41.15,40.93,41.15,209452.0,40.347,40.4946,40.2781,40.4946,209452.0
2023-12-22 15:00:00,41.16,41.2,41.1,41.14,239291.0,40.5044,40.5438,40.4454,40.4847,239291.0
2023-12-22 15:30:00,41.14,41.18,41.04,41.13,952438.0,40.4847,40.5241,40.3863,40.4749,952438.0
2023-12-26 09:30:00,41.01,41.13,40.82,41.01,467953.0,40.3568,40.4749,40.1698,40.3568,467953.0
2023-12-26 10:00:00,41.01,41.04,40.9,40.92,512924.0,40.3568,40.3863,40.2486,40.2683,512924.0
2023-12-26 10:30:00,40.91,41.0,40.88,40.94,251559.0,40.2584,40.347,40.2289,40.2879,251559.0
2023-12-26 11:00:00,40.93,41.05,40.88,40.94,250297.0,40.2781,40.3962,40.2289,40.2879,250297.0
2023-12-26 11:30:00,40.94,40.99,40.93,40.97,146580.0,40.2879,40.3371,40.2781,40.3175,146580.0
2023-12-26 12:00:00,40.96,40.99,40.94,40.97,125611.0,40.3076,40.3371,40.2879,40.3175,125611.0
2023-12-26 12:30:00,40.97,41.0,40.88,40.93,245967.0,40.3175,40.347,40.2289,40.2781,245967.0
2023-12-26 13:00:00,40.93,41.03,40.93,40.96,188649.0,40.2781,40.3765,40.2781,40.3076,188649.0
2023-12-26 13:30:00,40.96,41.0,40.91,40.95,134507.0,40.3076,40.347,40.2584,40.2978,134507.0
2023-12-26 14:00:00,40.94,41.0,40.94,41.0,103939.0,40.2879,40.347,40.2879,40.347,103939.0
2023-12-26 14:30:00,41.0,41.01,40.88,40.88,212367.0,40.347,40.3568,40.2289,40.2289,212367.0
2023-12-26 15:00:00,40.89,40.91,40.86,40.89,250699.0,40.2387,40.2584,40.2092,40.2387,250699.0
2023-12-26 15:30:00,40.88,40.89,40.75,40.77,782249.0,40.2289,40.2387,40.101,40.1206,782249.0
2023-12-27 09:30:00,40.72,40.88,40.53,40.6,436188.0,40.0714,40.2289,39.8845,39.9534,436188.0
2023-12-27 10:00:00,40.6,40.7,40.54,40.7,247511.0,39.9534,40.0518,39.8943,40.0518,247511.0
2023-12-27 10:30:00,40.7,40.72,40.45,40.46,232729.0,40.0518,40.0714,39.8057,39.8156,232729.0
2023-12-27 11:00:00,40.45,40.53,40.4,40.5,234092.0,39.8057,39.8845,39.7565,39.8549,234092.0
2023-12-27 11:30:00,40.49,40.6,40.46,40.53,137389.0,39.8451,39.9534,39.8156,39.8845,137389.0
2023-12-27 12:00:00,40.52,40.63,40.51,40.57,144193.0,39.8746,39.9829,39.8648,39.9238,144193.0
2023-12-27 12:30:00,40.57,40.6,40.48,40.55,166806.0,39.9238,39.9534,39.8353,39.9041,166806.0
2023-12-27 13:00:00,40.55,40.7,40.54,40.61,231528.0,39.9041,40.0518,39.8943,39.9632,231528.0
2023-12-27 13:30:00,40.62,40.66,40.55,40.56,159673.0,39.973,40.0124,39.9041,39.914,159673.0
2023-12-27 14:00:00,40.55,40.58,40.45,40.54,290427.0,39.9041,39.9337,39.8057,39.8943,290427.0
2023-12-27 14:30:00,40.55,40.55,40.45,40.5,143640.0,39.9041,39.9041,39.8057,39.8549,143640.0
2023-12-27 15:00:00,40.5,40.6,40.46,40.51,199586.0,39.8549,39.9534,39.8156,39.8648,199586.0
2023-12-27 15:30:00,40.51,40.6,40.46,40.6,688056.0,39.8648,39.9534,39.8156,39.9534,688056.0
2023-12-28 09:30:00,40.5,40.71,40.45,40.6,358089.0,39.8549,40.0616,39.8057,39.9534,358089.0
2023-12-28 10:00:00,40.6,40.72,40.5,40.67,243710.0,39.9534,40.0714,39.8549,40.0222,243710.0
2023-12-28 10:30:00,40.66,40.68,40.51,40.55,227704.0,40.0124,40.0321,39.8648,39.9041,227704.0
2023-12-28 11:00:00,40.54,40.63,40.51,40.58,188357.0,39.8943,39.9829,39.8648,39.9337,188357.0
2023-12-28 11:30:00,40.57,40.69,40.57,40.63,190120.0,39.9238,40.0419,39.9238,39.9829,190120.0
2023-12-28 12:00:00,40.62,40.65,40.54,40.56,226573.0,39.973,40.0026,39.8943,39.914,226573.0
2023-12-28 12:30:00,40.57,40.65,40.56,40.59,151677.0,39.9238,40.0026,39.914,39.9435,151677.0
2023-12-28 13:00:00,40.59,40.62,40.51,40.58,153716.0,39.9435,39.973,39.8648,39.9337,153716.0
2023-12-28 13:30:00,40.58,40.63,40.56,40.59,166778.0,39.9337,39.9829,39.914,39.9435,166778.0
2023-12-28 14:00:00,40.59,40.64,40.56,40.6,135413.0,39.9435,39.9927,39.914,39.9534,135413.0
2023-12-28 14:30:00,40.6,40.62,40.52,40.54,148710.0,39.9534,39.973,39.8746,39.8943,148710.0
2023-12-28 15:00:00,40.54,40.59,40.48,40.58,254322.0,39.8943,39.9435,39.8353,39.9337,254322.0
2023-12-28 15:30:00,40.58,40.66,40.55,40.64,848759.0,39.9337,40.0124,39.9041,39.9927,848759.0
2023-12-29 09:30:00,40.53,40.61,40.27,40.29,601935.0,39.8845,39.9632,39.6286,39.6483,601935.0
2023-12-29 10:00:00,40.29,40.3,39.97,40.19,1054223.0,39.6483,39.6581,39.3334,39.5499,1054223.0
2023-12-29 10:30:00,40.19,40.22,40.03,40.07,547406.0,39.5499,39.5794,39.3924,39.4318,547406.0
2023-12-29 11:00:00,40.08,40.15,40.05,40.07,374980.0,39.4416,39.5105,39.4121,39.4318,374980.0
2023-12-29 11:30:00,40.07,40.22,40.03,40.18,455834.0,39.4318,39.5794,39.3924,39.54,455834.0
2023-12-29 12:00:00,40.18,40.22,40.09,40.18,340258.0,39.54,39.5794,39.4515,39.54,340258.0
2023-12-29 12:30:00,40.19,40.42,40.18,40.41,307921.0,39.5499,39.7762,39.54,39.7664,307921.0
2023-12-29 13:00:00,40.41,40.5,40.37,40.4,489007.0,39.7664,39.8549,39.727,39.7565,489007.0
2023-12-29 13:30:00,40.39,40.66,40.38,40.59,565558.0,39.7467,40.0124,39.7369,39.9435,565558.0
2023-12-29 14:00:00,40.59,40.61,40.45,40.47,447510.0,39.9435,39.9632,39.8057,39.8254,447510.0
2023-12-29 14:30:00,40.47,40.54,40.43,40.52,285991.0,39.8254,39.8943,39.7861,39.8746,285991.0
2023-12-29 15:00:00,40.52,40.53,40.38,40.44,274415.0,39.8746,39.8845,39.7369,39.7959,274415.0
2023-12-29 15:30:00,40.43,40.45,40.19,40.25,1043472.0,39.7861,39.8057,39.5499,39.6089,1043472.0
2024-01-02 09:30:00,39.97,40.0,39.57,39.83,1051651.0,39.3334,39.3629,38.9398,39.1956,1051651.0
2024-01-02 10:00:00,39.83,40.36,39.78,40.34,790788.0,39.1956,39.7172,39.1464,39.6975,790788.0
2024-01-02 10:30:00,40.34,40.38,40.04,40.07,557600.0,39.6975,39.7369,39.4023,39.4318,557600.0
2024-01-02 11:00:00,40.07,40.3,39.98,40.3,310985.0,39.4318,39.6581,39.3432,39.6581,310985.0
2024-01-02 11:30:00,40.29,40.73,40.26,40.65,590574.0,39.6483,40.0813,39.6188,40.0026,590574.0
2024-01-02 12:00:00,40.65,40.94,40.63,40.77,435510.0,40.0026,40.2879,39.9829,40.1206,435510.0
2024-01-02 12:30:00,40.78,40.82,40.66,40.74,327944.0,40.1305,40.1698,40.0124,40.0911,327944.0
2024-01-02 13:00:00,40.73,40.85,40.69,40.8,238755.0,40.0813,40.1994,40.0419,40.1502,238755.0
2024-01-02 13:30:00,40.8,40.84,40.71,40.73,300496.0,40.1502,40.1895,40.0616,40.0813,300496.0
2024-01-02 14:00:00,40.73,40.73,40.5,40.59,364342.0,40.0813,40.0813,39.8549,39.9435,364342.0
2024-01-02 14:30:00,40.58,40.63,40.47,40.47,429243.0,39.9337,39.9829,39.8254,39.8254,429243.0
2024-01-02 15:00:00,40.47,40.5,40.31,40.33,533925.0,39.8254,39.8549,39.668,39.6877,533925.0
2024-01-02 15:30:00,40.32,40.47,40.28,40.44,1364993.0,39.6778,39.8254,39.6384,39.7959,1364993.0
2024-01-03 09:30:00,39.66,39.8,39.42,39.44,1454322.0,39.0283,39.1661,38.7921,38.8118,1454322.0
2024-01-03 10:00:00,39.42,39.56,38.98,38.98,846551.0,38.7921,38.9299,38.3592,38.3592,846551.0
2024-01-03 10:30:00,38.98,39.04,38.67,38.83,836440.0,38.3592,38.4182,38.0541,38.2115,836440.0
2024-01-03 11:00:00,38.84,38.96,38.83,38.94,490095.0,38.2214,38.3395,38.2115,38.3198,490095.0
2024-01-03 11:30:00,38.94,39.01,38.8,38.8,461939.0,38.3198,38.3887,38.182,38.182,461939.0
2024-01-03 12:00:00,38.8,38.9,38.73,38.9,391014.0,38.182,38.2804,38.1131,38.2804,391014.0
2024-01-03 12:30:00,38.89,39.09,38.83,39.09,316173.0,38.2706,38.4674,38.2115,38.4674,316173.0
2024-01-03 13:00:00,39.08,39.2,38.99,39.04,428117.0,38.4576,38.5756,38.369,38.4182,428117.0
2024-01-03 13:30:00,39.05,39.06,38.91,38.91,290623.0,38.428,38.4379,38.2903,38.2903,290623.0
2024-01-03 14:00:00,38.91,39.0,38.77,38.96,370095.0,38.2903,38.3788,38.1525,38.3395,370095.0
2024-01-03 14:30:00,38.97,39.01,38.86,38.92,399139.0,38.3493,38.3887,38.2411,38.3001,399139.0
2024-01-03 15:00:00,38.91,38.92,38.68,38.76,580570.0,38.2903,38.3001,38.0639,38.1427,580570.0
2024-01-03 15:30:00,38.75,38.86,38.7,38.73,1466568.0,38.1328,38.2411,38.0836,38.1131,1466568.0
2024-01-04 09:30:00,38.74,39.18,38.66,39.08,760238.0,38.123,38.556,38.0442,38.4576,760238.0
2024-01-04 10:00:00,39.08,39.47,39.06,39.22,882197.0,38.4576,38.8413,38.4379,38.5953,882197.0
2024-01-04 10:30:00,39.21,39.44,39.16,39.33,446042.0,38.5855,38.8118,38.5363,38.7036,446042.0
2024-01-04 11:00:00,39.34,39.53,39.31,39.51,349117.0,38.7134,38.9004,38.6839,38.8807,349117.0
2024-01-04 11:30:00,39.52,39.68,39.48,39.51,397223.0,38.8906,39.048,38.8512,38.8807,397223.0
2024-01-04 12:00:00,39.51,39.55,39.39,39.41,412141.0,38.8807,38.9201,38.7626,38.7823,412141.0
2024-01-04 12:30:00,39.42,39.43,39.28,39.33,310641.0,38.7921,38.802,38.6544,38.7036,310641.0
2024-01-04 13:00:00,39.34,39.38,39.28,39.32,223178.0,38.7134,38.7528,38.6544,38.6937,223178.0
2024-01-04 13:30:00,39.32,39.35,39.24,39.26,194022.0,38.6937,38.7233,38.615,38.6347,194022.0
2024-01-04 14:00:00,39.26,39.29,39.18,39.19,248407.0,38.6347,38.6642,38.556,38.5658,248407.0
2024-01-04 14:30:00,39.18,39.27,39.13,39.27,245729.0,38.556,38.6445,38.5068,38.6445,245729.0
2024-01-04 15:00:00,39.27,39.36,39.23,39.27,346102.0,38.6445,38.7331,38.6052,38.6445,346102.0
2024-01-04 15:30:00,39.27,39.33,39.12,39.2,941062.0,38.6445,38.7036,38.4969,38.5756,941062.0
2024-01-05 09:30:00,39.15,40.19,39.05,39.97,955055.0,38.5264,39.5499,38.428,39.3334,955055.0
2024-01-05 10:00:00,39.99,40.27,39.99,40.16,744931.0,39.3531,39.6286,39.3531,39.5204,744931.0
2024-01-05 10:30:00,40.17,40.52,40.15,40.47,867398.0,39.5302,39.8746,39.5105,39.8254,867398.0
2024-01-05 11:00:00,40.47,40.58,40.45,40.52,969806.0,39.8254,39.9337,39.8057,39.8746,969806.0
2024-01-05 11:30:00,40.52,40.59,40.44,40.55,523264.0,39.8746,39.9435,39.7959,39.9041,523264.0
2024-01-05 12:00:00,40.55,40.57,40.34,40.39,622747.0,39.9041,39.9238,39.6975,39.7467,622747.0
2024-01-05 12:30:00,40.38,40.45,40.36,40.43,204636.0,39.7369,39.8057,39.7172,39.7861,204636.0
2024-01-05 13:00:00,40.42,40.54,40.33,40.54,302917.0,39.7762,39.8943,39.6877,39.8943,302917.0
2024-01-05 13:30:00,40.54,40.7,40.54,40.59,564243.0,39.8943,40.0518,39.8943,39.9435,564243.0
2024-01-05 14:00:00,40.59,40.75,40.58,40.7,457057.0,39.9435,40.101,39.9337,40.0518,457057.0
2024-01-05 14:30:00,40.69,40.72,40.39,40.42,357470.0,40.0419,40.0714,39.7467,39.7762,357470.0
2024-01-05 15:00:00,40.41,40.52,40.4,40.52,327620.0,39.7664,39.8746,39.7565,39.8746,327620.0
2024-01-05 15:30:00,40.51,40.63,40.48,40.53,1216554.0,39.8648,39.9829,39.8353,39.8845,1216554.0
2024-01-08 09:30:00,41.23,41.73,41.11,41.24,1767767.0,40.5733,41.0654,40.4552,40.5832,1767767.0
2024-01-08 10:00:00,41.25,41.56,41.14,41.55,912868.0,40.593,40.8981,40.4847,40.8882,912868.0
2024-01-08 10:30:00,41.56,41.88,41.55,41.78,795982.0,40.8981,41.213,40.8882,41.1146,795982.0
2024-01-08 11:00:00,41.79,41.81,41.62,41.68,574515.0,41.1244,41.1441,40.9571,41.0161,574515.0
2024-01-08 11:30:00,41.69,41.82,41.64,41.79,461115.0,41.026,41.1539,40.9768,41.1244,461115.0
2024-01-08 12:00:00,41.79,41.83,41.69,41.76,567709.0,41.1244,41.1638,41.026,41.0949,567709.0
2024-01-08 12:30:00,41.75,41.85,41.74,41.8,318531.0,41.085,41.1834,41.0752,41.1342,318531.0
2024-01-08 13:00:00,41.8,41.86,41.69,41.72,358377.0,41.1342,41.1933,41.026,41.0555,358377.0
2024-01-08 13:30:00,41.73,41.79,41.69,41.78,384676.0,41.0654,41.1244,41.026,41.1146,384676.0
2024-01-08 14:00:00,41.78,42.1,41.73,42.04,782607.0,41.1146,41.4295,41.0654,41.3704,782607.0
2024-01-08 14:30:00,42.05,42.09,41.82,41.87,408939.0,41.3803,41.4196,41.1539,41.2031,408939.0
2024-01-08 15:00:00,41.87,41.88,41.5,41.51,444989.0,41.2031,41.213,40.839,40.8489,444989.0
2024-01-08 15:30:00,41.5,41.69,41.45,41.63,1311482.0,40.839,41.026,40.7898,40.9669,1311482.0
2024-01-09 09:30:00,41.4,41.99,41.29,41.55,1570634.0,40.7406,41.3212,40.6324,40.8882,1570634.0
2024-01-09 10:00:00,41.58,41.94,41.56,41.91,797800.0,40.9177,41.272,40.8981,41.2425,797800.0
2024-01-09 10:30:00,41.9,41.91,41.77,41.81,425762.0,41.2326,41.2425,41.1047,41.1441,425762.0
2024-01-09 11:00:00,41.81,41.94,41.79,41.94,412186.0,41.1441,41.272,41.1244,41.272,412186.0
2024-01-09 11:30:00,41.94,42.01,41.8,42.0,452464.0,41.272,41.3409,41.1342,41.3311,452464.0
2024-01-09 12:00:00,42.0,42.01,41.84,41.98,401114.0,41.3311,41.3409,41.1736,41.3114,401114.0
2024-01-09 12:30:00,41.98,42.13,41.95,42.13,337973.0,41.3114,41.459,41.2818,41.459,337973.0
2024-01-09 13:00:00,42.12,42.29,42.01,42.02,393586.0,41.4491,41.6164,41.3409,41.3507,393586.0
2024-01-09 13:30:00,42.01,42.15,41.92,42.09,346578.0,41.3409,41.4787,41.2523,41.4196,346578.0
2024-01-09 14:00:00,42.1,42.15,41.99,42.05,517228.0,41.4295,41.4787,41.3212,41.3803,517228.0
2024-01-09 14:30:00,42.05,42.39,42.04,42.34,709023.0,41.3803,41.7148,41.3704,41.6656,709023.0
2024-01-09 15:00:00,42.34,42.36,42.14,42.2,614195.0,41.6656,41.6853,41.4688,41.5279,614195.0
2024-01-09 15:30:00,42.2,42.33,42.08,42.32,2253719.0,41.5279,41.6558,41.4098,41.646,2253719.0
2024-01-10 09:30:00,42.23,42.52,42.09,42.47,1142832.0,41.5574,41.8428,41.4196,41.7936,1142832.0
2024-01-10 10:00:00,42.47,42.48,42.01,42.3,843278.0,41.7936,41.8034,41.3409,41.6263,843278.0
2024-01-10 10:30:00,42.3,42.51,42.26,42.46,485975.0,41.6263,41.8329,41.5869,41.7837,485975.0
2024-01-10 11:00:00,42.46,42.5,42.34,42.46,441315.0,41.7837,41.8231,41.6656,41.7837,441315.0
2024-01-10 11:30:00,42.45,42.52,42.39,42.47,359193.0,41.7739,41.8428,41.7148,41.7936,359193.0
2024-01-10 12:00:00,42.46,42.46,42.27,42.28,402097.0,41.7837,41.7837,41.5968,41.6066,402097.0
2024-01-10 12:30:00,42.27,42.36,42.21,42.32,327485.0,41.5968,41.6853,41.5377,41.646,327485.0
2024-01-10 13:00:00,42.32,42.43,42.17,42.21,367458.0,41.646,41.7542,41.4983,41.5377,367458.0
2024-01-10 13:30:00,42.21,42.25,42.04,42.09,424118.0,41.5377,41.5771,41.3704,41.4196,424118.0
2024-01-10 14:00:00,42.08,42.34,42.06,42.28,401029.0,41.4098,41.6656,41.3901,41.6066,401029.0
2024-01-10 14:30:00,42.29,42.39,42.28,42.33,462654.0,41.6164,41.7148,41.6066,41.6558,462654.0
2024-01-10 15:00:00,42.33,42.43,42.15,42.2,538459.0,41.6558,41.7542,41.4787,41.5279,538459.0
2024-01-10 15:30:00,42.21,42.28,41.98,42.09,1632501.0,41.5377,41.6066,41.3114,41.4196,1632501.0
2024-01-11 09:30:00,41.85,42.18,41.77,41.87,1103788.0,41.1834,41.5082,41.1047,41.2031,1103788.0
2024-01-11 10:00:00,41.86,41.94,41.47,41.71,647809.0,41.1933,41.272,40.8095,41.0457,647809.0
2024-01-11 10:30:00,41.71,41.92,41.66,41.68,620110.0,41.0457,41.2523,40.9965,41.0161,620110.0
2024-01-11 11:00:00,41.68,41.81,41.64,41.78,456292.0,41.0161,41.1441,40.9768,41.1146,456292.0
2024-01-11 11:30:00,41.79,41.88,41.71,41.86,236597.0,41.1244,41.213,41.0457,41.1933,236597.0
2024-01-11 12:00:00,41.86,42.03,41.86,41.95,290786.0,41.1933,41.3606,41.1933,41.2818,290786.0
2024-01-11 12:30:00,41.96,42.19,41.93,42.1,446759.0,41.2917,41.518,41.2622,41.4295,446759.0
2024-01-11 13:00:00,42.1,42.22,42.09,42.09,383752.0,41.4295,41.5475,41.4196,41.4196,383752.0
2024-01-11 13:30:00,42.09,42.19,42.07,42.19,362390.0,41.4196,41.518,41.3999,41.518,362390.0
2024-01-11 14:00:00,42.19,42.24,42.13,42.17,336212.0,41.518,41.5672,41.459,41.4983,336212.0
2024-01-11 14:30:00,42.18,42.38,42.13,42.35,486160.0,41.5082,41.705,41.459,41.6755,486160.0
2024-01-11 15:00:00,42.36,42.36,42.16,42.16,681064.0,41.6853,41.6853,41.4885,41.4885,681064.0
2024-01-11 15:30:00,42.16,42.32,42.08,42.27,1813793.0,41.4885,41.646,41.4098,41.5968,1813793.0
2024-01-12 09:30:00,40.15,40.76,39.13,39.52,6603455.0,39.5105,40.1108,38.5068,38.8906,6603455.0
2024-01-12 10:00:00,39.54,39.54,38.87,38.98,4212202.0,38.9102,38.9102,38.2509,38.3592,4212202.0
2024-01-12 10:30:00,38.98,39.52,38.67,39.13,4251342.0,38.3592,38.8906,38.0541,38.5068,4251342.0
2024-01-12 11:00:00,39.13,39.48,38.83,39.38,2949134.0,38.5068,38.8512,38.2115,38.7528,2949134.0
2024-01-12 11:30:00,39.38,39.39,38.72,38.79,2284121.0,38.7528,38.7626,38.1033,38.1722,2284121.0
2024-01-12 12:00:00,38.79,38.95,38.63,38.8,2384555.0,38.1722,38.3296,38.0147,38.182,2384555.0
2024-01-12 12:30:00,38.8,38.83,38.53,38.57,1995445.0,38.182,38.2115,37.9163,37.9557,1995445.0
2024-01-12 13:00:00,38.57,38.94,38.56,38.91,1432251.0,37.9557,38.3198,37.9458,38.2903,1432251.0
2024-01-12 13:30:00,38.91,38.98,38.75,38.96,1473912.0,38.2903,38.3592,38.1328,38.3395,1473912.0
2024-01-12 14:00:00,38.96,39.01,38.77,38.79,1054625.0,38.3395,38.3887,38.1525,38.1722,1054625.0
2024-01-12 14:30:00,38.79,38.82,38.66,38.67,1479413.0,38.1722,38.2017,38.0442,38.0541,1479413.0
2024-01-12 15:00:00,38.66,38.67,38.45,38.55,1404009.0,38.0442,38.0541,37.8376,37.936,1404009.0
2024-01-12 15:30:00,38.55,38.59,38.38,38.47,3914640.0,37.936,37.9754,37.7687,37.8573,3914640.0
2024-01-16 09:30:00,38.14,38.2,36.88,36.95,3112771.0,37.5325,37.5916,36.2926,36.3615,3112771.0
2024-01-16 10:00:00,36.95,37.23,36.78,36.85,2324558.0,36.3615,36.637,36.1942,36.2631,2324558.0
2024-01-16 10:30:00,36.85,37.04,36.6,36.73,2053356.0,36.2631,36.4501,36.0171,36.145,2053356.0
2024-01-16 11:00:00,36.72,36.94,36.58,36.85,1860912.0,36.1351,36.3516,35.9974,36.2631,1860912.0
2024-01-16 11:30:00,36.86,36.93,36.66,36.7,1168126.0,36.2729,36.3418,36.0761,36.1155,1168126.0
2024-01-16 12:00:00,36.7,36.85,36.62,36.71,965740.0,36.1155,36.2631,36.0367,36.1253,965740.0
2024-01-16 12:30:00,36.72,36.74,36.51,36.58,928461.0,36.1351,36.1548,35.9285,35.9974,928461.0
2024-01-16 13:00:00,36.58,36.79,36.34,36.75,1705890.0,35.9974,36.204,35.7612,36.1647,1705890.0
2024-01-16 13:30:00,36.75,37.0,36.72,36.88,1153166.0,36.1647,36.4107,36.1351,36.2926,1153166.0
2024-01-16 14:00:00,36.88,37.09,36.85,36.98,1286270.0,36.2926,36.4993,36.2631,36.391,1286270.0
2024-01-16 14:30:00,36.98,37.34,36.96,37.33,1453290.0,36.391,36.7453,36.3713,36.7354,1453290.0
2024-01-16 15:00:00,37.33,37.61,37.29,37.36,1772032.0,36.7354,37.011,36.6961,36.765,1772032.0
2024-01-16 15:30:00,37.35,37.5,37.26,37.48,3028571.0,36.7551,36.9027,36.6665,36.883,3028571.0
2024-01-17 09:30:00,37.3,37.95,37.18,37.63,1639380.0,36.7059,37.3456,36.5878,37.0307,1639380.0
2024-01-17 10:00:00,37.62,37.97,37.59,37.7,861638.0,37.0208,37.3652,36.9913,37.0995,861638.0
2024-01-17 10:30:00,37.7,37.73,37.45,37.48,650928.0,37.0995,37.1291,36.8535,36.883,650928.0
2024-01-17 11:00:00,37.48,37.5,37.39,37.4,434259.0,36.883,36.9027,36.7945,36.8043,434259.0
2024-01-17 11:30:00,37.4,37.57,37.37,37.51,508907.0,36.8043,36.9716,36.7748,36.9126,508907.0
2024-01-17 12:00:00,37.51,37.56,37.32,37.36,340249.0,36.9126,36.9618,36.7256,36.765,340249.0
2024-01-17 12:30:00,37.35,37.44,37.29,37.37,432307.0,36.7551,36.8437,36.6961,36.7748,432307.0
2024-01-17 13:00:00,37.37,37.44,37.33,37.34,374279.0,36.7748,36.8437,36.7354,36.7453,374279.0
2024-01-17 13:30:00,37.34,37.34,37.23,37.29,332851.0,36.7453,36.7453,36.637,36.6961,332851.0
2024-01-17 14:00:00,37.29,37.32,37.15,37.18,440535.0,36.6961,36.7256,36.5583,36.5878,440535.0
2024-01-17 14:30:00,37.18,37.21,37.04,37.05,448029.0,36.5878,36.6173,36.4501,36.4599,448029.0
2024-01-17 15:00:00,37.05,37.1,36.99,37.04,535283.0,36.4599,36.5091,36.4008,36.4501,535283.0
2024-01-17 15:30:00,37.04,37.18,37.01,37.15,1633049.0,36.4501,36.5878,36.4205,36.5583,1633049.0
2024-01-18 09:30:00,37.3,37.42,37.16,37.27,787712.0,36.7059,36.824,36.5681,36.6764,787712.0
2024-01-18 10:00:00,37.25,37.54,37.15,37.48,727362.0,36.6567,36.9421,36.5583,36.883,727362.0
2024-01-18 10:30:00,37.48,37.66,37.31,37.35,780910.0,36.883,37.0602,36.7158,36.7551,780910.0
2024-01-18 11:00:00,37.34,37.4,37.18,37.33,530426.0,36.7453,36.8043,36.5878,36.7354,530426.0
2024-01-18 11:30:00,37.33,37.41,37.25,37.26,346731.0,36.7354,36.8142,36.6567,36.6665,346731.0
2024-01-18 12:00:00,37.26,37.46,37.16,37.42,557900.0,36.6665,36.8634,36.5681,36.824,557900.0
2024-01-18 12:30:00,37.42,37.53,37.38,37.42,397440.0,36.824,36.9322,36.7846,36.824,397440.0
2024-01-18 13:00:00,37.42,37.5,37.39,37.45,405080.0,36.824,36.9027,36.7945,36.8535,405080.0
2024-01-18 13:30:00,37.45,37.88,37.44,37.86,1053862.0,36.8535,37.2767,36.8437,37.257,1053862.0
2024-01-18 14:00:00,37.86,38.25,37.85,38.2,1368250.0,37.257,37.6408,37.2472,37.5916,1368250.0
2024-01-18 14:30:00,38.2,38.28,37.95,38.01,935172.0,37.5916,37.6703,37.3456,37.4046,935172.0
2024-01-18 15:00:00,38.01,38.24,38.01,38.18,695430.0,37.4046,37.6309,37.4046,37.5719,695430.0
2024-01-18 15:30:00,38.18,38.22,38.02,38.08,2247868.0,37.5719,37.6113,37.4144,37.4735,2247868.0
2024-01-19 09:30:00,38.18,38.25,37.11,37.2,1903084.0,37.5719,37.6408,36.5189,36.6075,1903084.0
2024-01-19 10:00:00,37.2,37.29,36.76,36.88,1875877.0,36.6075,36.6961,36.1745,36.2926,1875877.0
2024-01-19 10:30:00,36.88,36.9,36.69,36.8,1507102.0,36.2926,36.3123,36.1056,36.2139,1507102.0
2024-01-19 11:00:00,36.8,36.98,36.78,36.88,975514.0,36.2139,36.391,36.1942,36.2926,975514.0
2024-01-19 11:30:00,36.87,36.93,36.8,36.8,762257.0,36.2828,36.3418,36.2139,36.2139,762257.0
2024-01-19 12:00:00,36.81,36.92,36.76,36.9,712564.0,36.2237,36.332,36.1745,36.3123,712564.0
2024-01-19 12:30:00,36.91,37.18,36.9,37.16,753513.0,36.3221,36.5878,36.3123,36.5681,753513.0
2024-01-19 13:00:00,37.16,37.21,37.03,37.08,604861.0,36.5681,36.6173,36.4402,36.4894,604861.0
2024-01-19 13:30:00,37.09,37.13,36.93,37.13,988028.0,36.4993,36.5386,36.3418,36.5386,988028.0
2024-01-19 14:00:00,37.12,37.34,37.11,37.26,718628.0,36.5288,36.7453,36.5189,36.6665,718628.0
2024-01-19 14:30:00,37.27,37.32,37.16,37.2,936451.0,36.6764,36.7256,36.5681,36.6075,936451.0
2024-01-19 15:00:00,37.2,37.31,37.04,37.08,1034475.0,36.6075,36.7158,36.4501,36.4894,1034475.0
2024-01-19 15:30:00,37.08,37.36,37.05,37.28,2937130.0,36.4894,36.765,36.4599,36.6862,2937130.0
2024-01-22 09:30:00,37.66,38.18,37.55,37.79,1672322.0,37.0602,37.5719,36.9519,37.1881,1672322.0
2024-01-22 10:00:00,37.79,37.9,37.6,37.63,732228.0,37.1881,37.2964,37.0011,37.0307,732228.0
2024-01-22 10:30:00,37.63,37.76,37.54,37.71,884704.0,37.0307,37.1586,36.9421,37.1094,884704.0
2024-01-22 11:00:00,37.72,37.72,37.61,37.65,406313.0,37.1192,37.1192,37.011,37.0503,406313.0
2024-01-22 11:30:00,37.64,37.66,37.52,37.53,433402.0,37.0405,37.0602,36.9224,36.9322,433402.0
2024-01-22 12:00:00,37.53,37.58,37.49,37.57,362086.0,36.9322,36.9815,36.8929,36.9716,362086.0
2024-01-22 12:30:00,37.57,37.59,37.51,37.57,278216.0,36.9716,36.9913,36.9126,36.9716,278216.0
2024-01-22 13:00:00,37.56,37.58,37.45,37.48,351687.0,36.9618,36.9815,36.8535,36.883,351687.0
2024-01-22 13:30:00,37.48,37.49,37.33,37.34,422780.0,36.883,36.8929,36.7354,36.7453,422780.0
2024-01-22 14:00:00,37.34,37.34,37.06,37.14,490576.0,36.7453,36.7453,36.4697,36.5485,490576.0
2024-01-22 14:30:00,37.14,37.24,37.11,37.14,374440.0,36.5485,36.6469,36.5189,36.5485,374440.0
2024-01-22 15:00:00,37.14,37.18,37.07,37.14,448162.0,36.5485,36.5878,36.4796,36.5485,448162.0
2024-01-22 15:30:00,37.15,37.18,36.98,36.99,1795328.0,36.5583,36.5878,36.391,36.4008,1795328.0
2024-01-23 09:30:00,38.06,38.97,38.05,38.08,3193677.0,37.4538,38.3493,37.444,37.4735,3193677.0
2024-01-23 10:00:00,38.08,38.18,37.73,37.86,1528962.0,37.4735,37.5719,37.1291,37.257,1528962.0
2024-01-23 10:30:00,37.87,38.06,37.67,38.05,1129695.0,37.2668,37.4538,37.07,37.444,1129695.0
2024-01-23 11:00:00,38.05,38.28,37.97,38.28,858181.0,37.444,37.6703,37.3652,37.6703,858181.0
2024-01-23 11:30:00,38.28,38.34,38.09,38.31,750649.0,37.6703,37.7293,37.4833,37.6998,750649.0
2024-01-23 12:00:00,38.31,38.49,38.24,38.41,793142.0,37.6998,37.877,37.6309,37.7982,793142.0
2024-01-23 12:30:00,38.41,38.43,38.28,38.41,506590.0,37.7982,37.8179,37.6703,37.7982,506590.0
2024-01-23 13:00:00,38.41,38.41,38.24,38.25,306932.0,37.7982,37.7982,37.6309,37.6408,306932.0
2024-01-23 13:30:00,38.24,38.25,38.11,38.22,280225.0,37.6309,37.6408,37.503,37.6113,280225.0
2024-01-23 14:00:00,38.23,38.25,38.06,38.12,320697.0,37.6211,37.6408,37.4538,37.5128,320697.0
2024-01-23 14:30:00,38.12,38.13,38.0,38.04,455824.0,37.5128,37.5227,37.3948,37.4341,455824.0
2024-01-23 15:00:00,38.04,38.14,38.0,38.05,591375.0,37.4341,37.5325,37.3948,37.444,591375.0
2024-01-23 15:30:00,38.05,38.07,37.87,38.02,1636350.0,37.444,37.4636,37.2668,37.4144,1636350.0
2024-01-24 09:30:00,38.4,38.7,38.29,38.4,1107793.0,37.7884,38.0836,37.6801,37.7884,1107793.0
2024-01-24 10:00:00,38.4,38.44,38.11,38.29,621711.0,37.7884,37.8278,37.503,37.6801,621711.0
2024-01-24 10:30:00,38.29,38.3,38.14,38.24,384271.0,37.6801,37.69,37.5325,37.6309,384271.0
2024-01-24 11:00:00,38.24,38.32,38.19,38.26,358979.0,37.6309,37.7097,37.5817,37.6506,358979.0
2024-01-24 11:30:00,38.26,38.39,38.22,38.36,324740.0,37.6506,37.7785,37.6113,37.749,324740.0
2024-01-24 12:00:00,38.37,38.42,38.29,38.35,344150.0,37.7589,37.8081,37.6801,37.7392,344150.0
2024-01-24 12:30:00,38.35,38.37,38.21,38.32,633261.0,37.7392,37.7589,37.6014,37.7097,633261.0
2024-01-24 13:00:00,38.32,38.35,38.14,38.17,542914.0,37.7097,37.7392,37.5325,37.5621,542914.0
2024-01-24 13:30:00,38.16,38.16,38.05,38.08,389460.0,37.5522,37.5522,37.444,37.4735,389460.0
2024-01-24 14:00:00,38.08,38.16,38.03,38.05,296780.0,37.4735,37.5522,37.4243,37.444,296780.0
2024-01-24 14:30:00,38.05,38.2,38.03,38.19,388168.0,37.444,37.5916,37.4243,37.5817,388168.0
2024-01-24 15:00:00,38.18,38.28,38.05,38.09,538768.0,37.5719,37.6703,37.444,37.4833,538768.0
2024-01-24 15:30:00,38.09,38.26,38.08,38.19,1553686.0,37.4833,37.6506,37.4735,37.5817,1553686.0
2024-01-25 09:30:00,39.05,40.13,39.01,39.91,3622395.0,38.428,39.4908,38.3887,39.2743,3622395.0
2024-01-25 10:00:00,39.91,40.31,39.86,40.08,1876402.0,39.2743,39.668,39.2251,39.4416,1876402.0
2024-01-25 10:30:00,40.08,40.15,39.12,39.19,1782059.0,39.4416,39.5105,38.4969,38.5658,1782059.0
2024-01-25 11:00:00,39.2,39.58,39.09,39.53,1219021.0,38.5756,38.9496,38.4674,38.9004,1219021.0
2024-01-25 11:30:00,39.53,39.63,39.46,39.62,814566.0,38.9004,38.9988,38.8315,38.989,814566.0
2024-01-25 12:00:00,39.63,39.63,39.38,39.55,438346.0,38.9988,38.9988,38.7528,38.9201,438346.0
2024-01-25 12:30:00,39.56,39.61,39.41,39.59,514350.0,38.9299,38.9791,38.7823,38.9594,514350.0
2024-01-25 13:00:00,39.59,39.79,39.57,39.64,428660.0,38.9594,39.1563,38.9398,39.0086,428660.0
2024-01-25 13:30:00,39.64,39.72,39.55,39.59,375437.0,39.0086,39.0874,38.9201,38.9594,375437.0
2024-01-25 14:00:00,39.6,40.04,39.58,39.94,818746.0,38.9693,39.4023,38.9496,39.3039,818746.0
2024-01-25 14:30:00,39.94,39.99,39.87,39.98,548605.0,39.3039,39.3531,39.235,39.3432,548605.0
2024-01-25 15:00:00,39.98,39.99,39.75,39.82,652777.0,39.3432,39.3531,39.1169,39.1858,652777.0
2024-01-25 15:30:00,39.82,40.21,39.81,40.2,2226647.0,39.1858,39.5696,39.1759,39.5597,2226647.0
2024-01-26 09:30:00,40.26,40.57,40.01,40.08,972860.0,39.6188,39.9238,39.3727,39.4416,972860.0
2024-01-26 10:00:00,40.08,40.17,39.7,39.79,876437.0,39.4416,39.5302,39.0677,39.1563,876437.0
2024-01-26 10:30:00,39.79,40.02,39.72,40.02,400848.0,39.1563,39.3826,39.0874,39.3826,400848.0
2024-01-26 11:00:00,40.01,40.06,39.93,40.0,396225.0,39.3727,39.422,39.294,39.3629,396225.0
2024-01-26 11:30:00,40.02,40.08,39.95,39.98,281042.0,39.3826,39.4416,39.3137,39.3432,281042.0
2024-01-26 12:00:00,39.97,40.02,39.9,39.98,344846.0,39.3334,39.3826,39.2645,39.3432,344846.0
2024-01-26 12:30:00,39.98,39.98,39.77,39.79,303162.0,39.3432,39.3432,39.1366,39.1563,303162.0
2024-01-26 13:00:00,39.79,39.83,39.75,39.8,184275.0,39.1563,39.1956,39.1169,39.1661,184275.0
2024-01-26 13:30:00,39.8,39.8,39.62,39.71,204439.0,39.1661,39.1661,38.989,39.0775,204439.0
2024-01-26 14:00:00,39.71,39.83,39.7,39.77,224564.0,39.0775,39.1956,39.0677,39.1366,224564.0
2024-01-26 14:30:00,39.78,39.85,39.76,39.82,354690.0,39.1464,39.2153,39.1267,39.1858,354690.0
2024-01-26 15:00:00,39.83,39.83,39.62,39.65,385771.0,39.1956,39.1956,38.989,39.0185,385771.0
2024-01-26 15:30:00,39.65,39.76,39.59,39.65,1192873.0,39.0185,39.1267,38.9594,39.0185,1192873.0
2024-01-29 09:30:00,39.62,39.85,39.34,39.61,653943.0,38.989,39.2153,38.7134,38.9791,653943.0
2024-01-29 10:00:00,39.61,39.96,39.58,39.84,360568.0,38.9791,39.3235,38.9496,39.2055,360568.0
2024-01-29 10:30:00,39.84,39.87,39.73,39.76,353147.0,39.2055,39.235,39.0972,39.1267,353147.0
2024-01-29 11:00:00,39.76,39.84,39.7,39.72,181505.0,39.1267,39.2055,39.0677,39.0874,181505.0
2024-01-29 11:30:00,39.73,39.99,39.63,39.94,617520.0,39.0972,39.3531,38.9988,39.3039,617520.0
2024-01-29 12:00:00,39.94,39.96,39.77,39.8,248962.0,39.3039,39.3235,39.1366,39.1661,248962.0
2024-01-29 12:30:00,39.8,39.9,39.79,39.82,190630.0,39.1661,39.2645,39.1563,39.1858,190630.0
2024-01-29 13:00:00,39.82,40.07,39.76,40.03,318678.0,39.1858,39.4318,39.1267,39.3924,318678.0
2024-01-29 13:30:00,40.04,40.12,40.04,40.12,412520.0,39.4023,39.481,39.4023,39.481,412520.0
2024-01-29 14:00:00,40.12,40.17,39.93,39.95,291328.0,39.481,39.5302,39.294,39.3137,291328.0
2024-01-29 14:30:00,39.95,40.0,39.87,39.9,203419.0,39.3137,39.3629,39.235,39.2645,203419.0
2024-01-29 15:00:00,39.9,40.12,39.9,40.1,456074.0,39.2645,39.481,39.2645,39.4613,456074.0
2024-01-29 15:30:00,40.1,40.14,39.95,40.1,1052784.0,39.4613,39.5007,39.3137,39.4613,1052784.0
2024-01-30 09:30:00,39.59,40.02,39.41,40.02,831926.0,38.9594,39.3826,38.7823,39.3826,831926.0
2024-01-30 10:00:00,40.02,40.03,39.74,39.81,330700.0,39.3826,39.3924,39.107,39.1759,330700.0
2024-01-30 10:30:00,39.81,39.81,39.62,39.65,454790.0,39.1759,39.1759,38.989,39.0185,454790.0
2024-01-30 11:00:00,39.65,39.75,39.52,39.63,398417.0,39.0185,39.1169,38.8906,38.9988,398417.0
2024-01-30 11:30:00,39.63,39.72,39.62,39.71,216151.0,38.9988,39.0874,38.989,39.0775,216151.0
2024-01-30 12:00:00,39.71,39.85,39.69,39.8,229084.0,39.0775,39.2153,39.0578,39.1661,229084.0
2024-01-30 12:30:00,39.8,39.84,39.72,39.77,198642.0,39.1661,39.2055,39.0874,39.1366,198642.0
2024-01-30 13:00:00,39.76,39.94,39.72,39.86,208833.0,39.1267,39.3039,39.0874,39.2251,208833.0
2024-01-30 13:30:00,39.86,39.86,39.77,39.8,258649.0,39.2251,39.2251,39.1366,39.1661,258649.0
2024-01-30 14:00:00,39.79,39.82,39.71,39.73,139169.0,39.1563,39.1858,39.0775,39.0972,139169.0
2024-01-30 14:30:00,39.73,39.8,39.7,39.78,168729.0,39.0972,39.1661,39.0677,39.1464,168729.0
2024-01-30 15:00:00,39.79,39.81,39.58,39.65,344047.0,39.1563,39.1759,38.9496,39.0185,344047.0
2024-01-30 15:30:00,39.65,39.68,39.46,39.52,1049371.0,39.0185,39.048,38.8315,38.8906,1049371.0
2024-01-31 09:30:00,39.39,39.42,38.88,39.25,635252.0,38.7626,38.7921,38.2607,38.6249,635252.0
2024-01-31 10:00:00,39.25,39.6,39.11,39.59,652142.0,38.6249,38.9693,38.4871,38.9594,652142.0
2024-01-31 10:30:00,39.59,39.73,39.52,39.53,500093.0,38.9594,39.0972,38.8906,38.9004,500093.0
2024-01-31 11:00:00,39.52,39.66,39.51,39.62,269182.0,38.8906,39.0283,38.8807,38.989,269182.0
2024-01-31 11:30:00,39.63,39.74,39.44,39.7,363763.0,38.9988,39.107,38.8118,39.0677,363763.0
2024-01-31 12:00:00,39.69,39.71,39.59,39.7,319212.0,39.0578,39.0775,38.9594,39.0677,319212.0
2024-01-31 12:30:00,39.69,39.72,39.58,39.59,251520.0,39.0578,39.0874,38.9496,38.9594,251520.0
2024-01-31 13:00:00,39.6,39.61,39.37,39.41,199867.0,38.9693,38.9791,38.7429,38.7823,199867.0
2024-01-31 13:30:00,39.4,39.49,39.37,39.42,204175.0,38.7725,38.861,38.7429,38.7921,204175.0
2024-01-31 14:00:00,39.44,39.5,39.24,39.28,309536.0,38.8118,38.8709,38.615,38.6544,309536.0
2024-01-31 14:30:00,39.28,39.75,39.22,39.43,571209.0,38.6544,39.1169,38.5953,38.802,571209.0
2024-01-31 15:00:00,39.43,39.43,39.06,39.33,595326.0,38.802,38.802,38.4379,38.7036,595326.0
2024-01-31 15:30:00,39.32,39.35,39.05,39.14,1260467.0,38.6937,38.7233,38.428,38.5166,1260467.0
2024-02-01 09:30:00,39.41,39.5,39.2,39.28,757435.0,38.7823,38.8709,38.5756,38.6544,757435.0
2024-02-01 10:00:00,39.25,39.28,39.04,39.21,695747.0,38.6249,38.6544,38.4182,38.5855,695747.0
2024-02-01 10:30:00,39.2,39.21,38.6,38.64,898060.0,38.5756,38.5855,37.9852,38.0246,898060.0
2024-02-01 11:00:00,38.64,38.8,38.62,38.76,394726.0,38.0246,38.182,38.0049,38.1427,394726.0
2024-02-01 11:30:00,38.75,38.82,38.63,38.7,497101.0,38.1328,38.2017,38.0147,38.0836,497101.0
2024-02-01 12:00:00,38.71,39.07,38.69,39.07,306105.0,38.0935,38.4477,38.0738,38.4477,306105.0
2024-02-01 12:30:00,39.08,39.81,39.07,39.68,786912.0,38.4576,39.1759,38.4477,39.048,786912.0
2024-02-01 13:00:00,39.68,39.72,39.41,39.42,697641.0,39.048,39.0874,38.7823,38.7921,697641.0
2024-02-01 13:30:00,39.41,39.43,39.17,39.27,503899.0,38.7823,38.802,38.5461,38.6445,503899.0
2024-02-01 14:00:00,39.27,39.36,39.2,39.21,216678.0,38.6445,38.7331,38.5756,38.5855,216678.0
2024-02-01 14:30:00,39.21,39.52,39.16,39.52,427170.0,38.5855,38.8906,38.5363,38.8906,427170.0
2024-02-01 15:00:00,39.52,39.62,39.45,39.54,296333.0,38.8906,38.989,38.8217,38.9102,296333.0
2024-02-01 15:30:00,39.54,39.77,39.52,39.74,1313235.0,38.9102,39.1366,38.8906,39.107,1313235.0
2024-02-02 09:30:00,39.45,39.57,39.16,39.56,832245.0,38.8217,38.9398,38.5363,38.9299,832245.0
2024-02-02 10:00:00,39.55,39.58,39.37,39.43,426859.0,38.9201,38.9496,38.7429,38.802,426859.0
2024-02-02 10:30:00,39.43,39.64,39.39,39.58,371542.0,38.802,39.0086,38.7626,38.9496,371542.0
2024-02-02 11:00:00,39.59,39.71,39.53,39.69,325218.0,38.9594,39.0775,38.9004,39.0578,325218.0
2024-02-02 11:30:00,39.69,39.91,39.67,39.84,403678.0,39.0578,39.2743,39.0382,39.2055,403678.0
2024-02-02 12:00:00,39.84,39.91,39.69,39.79,285646.0,39.2055,39.2743,39.0578,39.1563,285646.0
2024-02-02 12:30:00,39.79,39.84,39.58,39.77,266922.0,39.1563,39.2055,38.9496,39.1366,266922.0
2024-02-02 13:00:00,39.77,39.84,39.71,39.75,304409.0,39.1366,39.2055,39.0775,39.1169,304409.0
2024-02-02 13:30:00,39.76,39.93,39.75,39.88,414747.0,39.1267,39.294,39.1169,39.2448,414747.0
2024-02-02 14:00:00,39.88,40.11,39.88,40.02,443986.0,39.2448,39.4712,39.2448,39.3826,443986.0
2024-02-02 14:30:00,40.02,40.05,39.95,40.05,314621.0,39.3826,39.4121,39.3137,39.4121,314621.0
2024-02-02 15:00:00,40.05,40.13,39.99,40.11,292495.0,39.4121,39.4908,39.3531,39.4712,292495.0
2024-02-02 15:30:00,40.12,40.12,39.88,39.98,1128806.0,39.481,39.481,39.2448,39.3432,1128806.0
2024-02-05 09:30:00,39.44,39.55,39.29,39.36,573018.0,38.8118,38.9201,38.6642,38.7331,573018.0
2024-02-05 10:00:00,39.35,39.37,38.96,39.03,822334.0,38.7233,38.7429,38.3395,38.4084,822334.0
2024-02-05 10:30:00,39.04,39.1,38.96,39.05,490680.0,38.4182,38.4772,38.3395,38.428,490680.0
2024-02-05 11:00:00,39.05,39.44,39.02,39.26,467617.0,38.428,38.8118,38.3985,38.6347,467617.0
2024-02-05 11:30:00,39.27,39.32,39.15,39.16,243238.0,38.6445,38.6937,38.5264,38.5363,243238.0
2024-02-05 12:00:00,39.16,39.24,39.12,39.16,270832.0,38.5363,38.615,38.4969,38.5363,270832.0
2024-02-05 12:30:00,39.16,39.31,39.16,39.24,229256.0,38.5363,38.6839,38.5363,38.615,229256.0
2024-02-05 13:00:00,39.25,39.29,39.16,39.16,309187.0,38.6249,38.6642,38.5363,38.5363,309187.0
2024-02-05 13:30:00,39.16,39.25,39.15,39.19,192398.0,38.5363,38.6249,38.5264,38.5658,192398.0
2024-02-05 14:00:00,39.2,39.37,39.18,39.37,313709.0,38.5756,38.7429,38.556,38.7429,313709.0
2024-02-05 14:30:00,39.36,39.46,39.36,39.4,281863.0,38.7331,38.8315,38.7331,38.7725,281863.0
2024-02-05 15:00:00,39.41,39.49,39.34,39.41,500065.0,38.7823,38.861,38.7134,38.7823,500065.0
2024-02-05 15:30:00,39.41,39.44,39.22,39.23,1281201.0,38.7823,38.8118,38.5953,38.6052,1281201.0
2024-02-06 09:30:00,39.26,39.88,39.04,39.75,752872.0,38.6347,39.2448,38.4182,39.1169,752872.0
2024-02-06 10:00:00,39.75,39.87,39.61,39.82,825289.0,39.1169,39.235,38.9791,39.1858,825289.0
2024-02-06 10:30:00,39.84,40.16,39.84,40.14,603827.0,39.2055,39.5204,39.2055,39.5007,603827.0
2024-02-06 11:00:00,40.14,40.16,39.99,40.1,342937.0,39.5007,39.5204,39.3531,39.4613,342937.0
2024-02-06 11:30:00,40.09,40.18,40.0,40.02,402812.0,39.4515,39.54,39.3629,39.3826,402812.0
2024-02-06 12:00:00,40.02,40.07,39.87,40.04,324710.0,39.3826,39.4318,39.235,39.4023,324710.0
2024-02-06 12:30:00,40.04,40.11,40.0,40.07,240740.0,39.4023,39.4712,39.3629,39.4318,240740.0
2024-02-06 13:00:00,40.07,40.09,39.89,39.95,193874.0,39.4318,39.4515,39.2547,39.3137,193874.0
2024-02-06 13:30:00,39.96,40.14,39.94,40.02,200272.0,39.3235,39.5007,39.3039,39.3826,200272.0
2024-02-06 14:00:00,40.04,40.19,39.98,40.17,382158.0,39.4023,39.5499,39.3432,39.5302,382158.0
2024-02-06 14:30:00,40.17,40.21,40.12,40.16,249422.0,39.5302,39.5696,39.481,39.5204,249422.0
2024-02-06 15:00:00,40.16,40.24,40.12,40.19,284162.0,39.5204,39.5991,39.481,39.5499,284162.0
2024-02-06 15:30:00,40.18,40.28,40.13,40.18,981946.0,39.54,39.6384,39.4908,39.54,981946.0
2024-02-07 09:30:00,40.31,40.42,39.84,40.01,701593.0,39.668,39.7762,39.2055,39.3727,701593.0
2024-02-07 10:00:00,39.99,40.16,39.9,40.15,299300.0,39.3531,39.5204,39.2645,39.5105,299300.0
2024-02-07 10:30:00,40.15,40.19,39.89,39.91,335884.0,39.5105,39.5499,39.2547,39.2743,335884.0
2024-02-07 11:00:00,39.91,40.02,39.85,39.9,257695.0,39.2743,39.3826,39.2153,39.2645,257695.0
2024-02-07 11:30:00,39.91,39.97,39.83,39.89,171609.0,39.2743,39.3334,39.1956,39.2547,171609.0
2024-02-07 12:00:00,39.89,39.92,39.79,39.86,258450.0,39.2547,39.2842,39.1563,39.2251,258450.0
2024-02-07 12:30:00,39.84,39.94,39.84,39.92,256199.0,39.2055,39.3039,39.2055,39.2842,256199.0
2024-02-07 13:00:00,39.93,40.07,39.89,40.06,226258.0,39.294,39.4318,39.2547,39.422,226258.0
2024-02-07 13:30:00,40.06,40.1,39.98,40.07,225454.0,39.422,39.4613,39.3432,39.4318,225454.0
2024-02-07 14:00:00,40.07,40.21,40.06,40.13,288090.0,39.4318,39.5696,39.422,39.4908,288090.0
2024-02-07 14:30:00,40.13,40.24,40.12,40.19,148703.0,39.4908,39.5991,39.481,39.5499,148703.0
2024-02-07 15:00:00,40.19,40.24,40.16,40.22,276501.0,39.5499,39.5991,39.5204,39.5794,276501.0
2024-02-07 15:30:00,40.22,40.29,40.18,40.21,966480.0,39.5794,39.6483,39.54,39.5696,966480.0
2024-02-08 09:30:00,40.3,40.4,39.82,39.9,618604.0,39.6581,39.7565,39.1858,39.2645,618604.0
2024-02-08 10:00:00,39.91,39.99,39.8,39.9,552312.0,39.2743,39.3531,39.1661,39.2645,552312.0
2024-02-08 10:30:00,39.89,39.97,39.55,39.63,645819.0,39.2547,39.3334,38.9201,38.9988,645819.0
2024-02-08 11:00:00,39.64,39.88,39.63,39.86,332428.0,39.0086,39.2448,38.9988,39.2251,332428.0
2024-02-08 11:30:00,39.87,39.92,39.68,39.71,393939.0,39.235,39.2842,39.048,39.0775,393939.0
2024-02-08 12:00:00,39.72,39.86,39.69,39.83,192585.0,39.0874,39.2251,39.0578,39.1956,192585.0
2024-02-08 12:30:00,39.84,39.96,39.75,39.91,409422.0,39.2055,39.3235,39.1169,39.2743,409422.0
2024-02-08 13:00:00,39.91,40.12,39.91,40.05,296717.0,39.2743,39.481,39.2743,39.4121,296717.0
2024-02-08 13:30:00,40.06,40.22,40.03,40.15,257350.0,39.422,39.5794,39.3924,39.5105,257350.0
2024-02-08 14:00:00,40.15,40.31,40.11,40.29,385788.0,39.5105,39.668,39.4712,39.6483,385788.0
2024-02-08 14:30:00,40.29,40.35,40.23,40.34,192626.0,39.6483,39.7073,39.5892,39.6975,192626.0
2024-02-08 15:00:00,40.34,40.49,40.33,40.44,304164.0,39.6975,39.8451,39.6877,39.7959,304164.0
2024-02-08 15:30:00,40.44,40.47,40.33,40.34,1021600.0,39.7959,39.8254,39.6877,39.6975,1021600.0
2024-02-09 09:30:00,40.52,40.88,40.18,40.23,927118.0,39.8746,40.2289,39.54,39.5892,927118.0
2024-02-09 10:00:00,40.23,40.34,40.1,40.26,644681.0,39.5892,39.6975,39.4613,39.6188,644681.0
2024-02-09 10:30:00,40.27,40.27,39.96,40.09,575122.0,39.6286,39.6286,39.3235,39.4515,575122.0
2024-02-09 11:00:00,40.09,40.15,39.97,40.08,416379.0,39.4515,39.5105,39.3334,39.4416,416379.0
2024-02-09 11:30:00,40.07,40.12,39.96,40.01,352382.0,39.4318,39.481,39.3235,39.3727,352382.0
2024-02-09 12:00:00,40.02,40.23,40.01,40.2,246271.0,39.3826,39.5892,39.3727,39.5597,246271.0
2024-02-09 12:30:00,40.2,40.38,40.16,40.37,310398.0,39.5597,39.7369,39.5204,39.727,310398.0
2024-02-09 13:00:00,40.37,40.39,40.25,40.34,341555.0,39.727,39.7467,39.6089,39.6975,341555.0
2024-02-09 13:30:00,40.34,40.35,40.24,40.3,196181.0,39.6975,39.7073,39.5991,39.6581,196181.0
2024-02-09 14:00:00,40.29,40.35,40.24,40.27,213955.0,39.6483,39.7073,39.5991,39.6286,213955.0
2024-02-09 14:30:00,40.27,40.36,40.22,40.22,218177.0,39.6286,39.7172,39.5794,39.5794,218177.0
2024-02-09 15:00:00,40.23,40.28,40.16,40.26,304909.0,39.5892,39.6384,39.5204,39.6188,304909.0
2024-02-09 15:30:00,40.26,40.54,40.25,40.51,1147691.0,39.6188,39.8943,39.6089,39.8648,1147691.0
2024-02-12 09:30:00,40.32,40.66,40.28,40.59,505793.0,39.6778,40.0124,39.6384,39.9435,505793.0
2024-02-12 10:00:00,40.59,40.62,40.28,40.41,455787.0,39.9435,39.973,39.6384,39.7664,455787.0
2024-02-12 10:30:00,40.41,40.46,40.36,40.38,323655.0,39.7664,39.8156,39.7172,39.7369,323655.0
2024-02-12 11:00:00,40.38,40.45,40.33,40.43,271835.0,39.7369,39.8057,39.6877,39.7861,271835.0
2024-02-12 11:30:00,40.43,40.6,40.32,40.58,477795.0,39.7861,39.9534,39.6778,39.9337,477795.0
2024-02-12 12:00:00,40.58,40.61,40.51,40.53,238459.0,39.9337,39.9632,39.8648,39.8845,238459.0
2024-02-12 12:30:00,40.53,40.58,40.45,40.48,502512.0,39.8845,39.9337,39.8057,39.8353,502512.0
2024-02-12 13:00:00,40.48,40.7,40.47,40.69,484696.0,39.8353,40.0518,39.8254,40.0419,484696.0
2024-02-12 13:30:00,40.69,40.94,40.63,40.84,422864.0,40.0419,40.2879,39.9829,40.1895,422864.0
2024-02-12 14:00:00,40.83,40.84,40.51,40.54,297964.0,40.1797,40.1895,39.8648,39.8943,297964.0
2024-02-12 14:30:00,40.53,40.62,40.5,40.55,200204.0,39.8845,39.973,39.8549,39.9041,200204.0
2024-02-12 15:00:00,40.55,40.61,40.5,40.6,295400.0,39.9041,39.9632,39.8549,39.9534,295400.0
2024-02-12 15:30:00,40.61,40.67,40.51,40.6,882997.0,39.9632,40.0222,39.8648,39.9534,882997.0
2024-02-13 09:30:00,39.84,40.1,39.49,39.54,1296778.0,39.2055,39.4613,38.861,38.9102,1296778.0
2024-02-13 10:00:00,39.54,39.66,39.36,39.59,719975.0,38.9102,39.0283,38.7331,38.9594,719975.0
2024-02-13 10:30:00,39.58,39.67,39.39,39.4,558692.0,38.9496,39.0382,38.7626,38.7725,558692.0
2024-02-13 11:00:00,39.41,39.91,39.4,39.87,552168.0,38.7823,39.2743,38.7725,39.235,552168.0
2024-02-13 11:30:00,39.88,40.03,39.8,39.98,453942.0,39.2448,39.3924,39.1661,39.3432,453942.0
2024-02-13 12:00:00,39.98,40.04,39.93,40.02,320034.0,39.3432,39.4023,39.294,39.3826,320034.0
2024-02-13 12:30:00,40.01,40.08,39.98,40.07,349979.0,39.3727,39.4416,39.3432,39.4318,349979.0
2024-02-13 13:00:00,40.06,40.09,40.0,40.05,261304.0,39.422,39.4515,39.3629,39.4121,261304.0
2024-02-13 13:30:00,40.05,40.08,39.94,40.02,369460.0,39.4121,39.4416,39.3039,39.3826,369460.0
2024-02-13 14:00:00,40.02,40.03,39.84,39.93,388964.0,39.3826,39.3924,39.2055,39.294,388964.0
2024-02-13 14:30:00,39.93,39.98,39.79,39.86,274492.0,39.294,39.3432,39.1563,39.2251,274492.0
2024-02-13 15:00:00,39.84,39.87,39.76,39.83,281042.0,39.2055,39.235,39.1267,39.1956,281042.0
2024-02-13 15:30:00,39.83,40.09,39.81,40.01,1055179.0,39.1956,39.4515,39.1759,39.3727,1055179.0
2024-02-14 09:30:00,40.38,40.48,39.95,40.09,800886.0,39.7369,39.8353,39.3137,39.4515,800886.0
2024-02-14 10:00:00,40.09,40.35,40.0,40.22,662515.0,39.4515,39.7073,39.3629,39.5794,662515.0
2024-02-14 10:30:00,40.22,40.31,40.14,40.2,453279.0,39.5794,39.668,39.5007,39.5597,453279.0
2024-02-14 11:00:00,40.2,40.45,40.13,40.44,575103.0,39.5597,39.8057,39.4908,39.7959,575103.0
2024-02-14 11:30:00,40.44,40.64,40.42,40.58,566981.0,39.7959,39.9927,39.7762,39.9337,566981.0
2024-02-14 12:00:00,40.59,40.78,40.43,40.78,345887.0,39.9435,40.1305,39.7861,40.1305,345887.0
2024-02-14 12:30:00,40.79,40.86,40.62,40.65,306727.0,40.1403,40.2092,39.973,40.0026,306727.0
2024-02-14 13:00:00,40.64,40.71,40.53,40.63,419662.0,39.9927,40.0616,39.8845,39.9829,419662.0
2024-02-14 13:30:00,40.62,40.73,40.61,40.71,169713.0,39.973,40.0813,39.9632,40.0616,169713.0
2024-02-14 14:00:00,40.72,40.95,40.61,40.94,341110.0,40.0714,40.2978,39.9632,40.2879,341110.0
2024-02-14 14:30:00,40.94,40.94,40.84,40.91,298499.0,40.2879,40.2879,40.1895,40.2584,298499.0
2024-02-14 15:00:00,40.92,41.12,40.86,41.09,667757.0,40.2683,40.4651,40.2092,40.4355,667757.0
2024-02-14 15:30:00,41.1,41.13,40.74,40.84,1242612.0,40.4454,40.4749,40.0911,40.1895,1242612.0
2024-02-15 09:30:00,41.19,41.42,40.99,41.15,838715.0,40.534,40.7603,40.3371,40.4946,838715.0
2024-02-15 10:00:00,41.15,41.41,41.12,41.3,534464.0,40.4946,40.7504,40.4651,40.6422,534464.0
2024-02-15 10:30:00,41.3,41.34,40.84,40.9,727926.0,40.6422,40.6816,40.1895,40.2486,727926.0
2024-02-15 11:00:00,40.91,41.06,40.84,41.03,436674.0,40.2584,40.406,40.1895,40.3765,436674.0
2024-02-15 11:30:00,41.02,41.27,41.0,41.25,469097.0,40.3667,40.6127,40.347,40.593,469097.0
2024-02-15 12:00:00,41.26,41.27,41.11,41.13,226596.0,40.6028,40.6127,40.4552,40.4749,226596.0
2024-02-15 12:30:00,41.13,41.13,40.94,41.0,291619.0,40.4749,40.4749,40.2879,40.347,291619.0
2024-02-15 13:00:00,41.01,41.18,40.98,41.13,311143.0,40.3568,40.5241,40.3273,40.4749,311143.0
2024-02-15 13:30:00,41.13,41.15,41.02,41.11,190205.0,40.4749,40.4946,40.3667,40.4552,190205.0
2024-02-15 14:00:00,41.11,41.14,41.0,41.03,180369.0,40.4552,40.4847,40.347,40.3765,180369.0
2024-02-15 14:30:00,41.04,41.11,40.91,41.1,266994.0,40.3863,40.4552,40.2584,40.4454,266994.0
2024-02-15 15:00:00,41.11,41.11,40.9,41.08,271467.0,40.4552,40.4552,40.2486,40.4257,271467.0
2024-02-15 15:30:00,41.07,41.11,40.8,41.01,984786.0,40.4159,40.4552,40.1502,40.3568,984786.0
2024-02-16 09:30:00,40.55,40.63,39.98,40.17,879454.0,39.9041,39.9829,39.3432,39.5302,879454.0
2024-02-16 10:00:00,40.16,40.49,40.09,40.35,508474.0,39.5204,39.8451,39.4515,39.7073,508474.0
2024-02-16 10:30:00,40.34,40.4,40.22,40.26,334749.0,39.6975,39.7565,39.5794,39.6188,334749.0
2024-02-16 11:00:00,40.27,40.48,40.21,40.46,265221.0,39.6286,39.8353,39.5696,39.8156,265221.0
2024-02-16 11:30:00,40.46,40.58,40.34,40.36,295680.0,39.8156,39.9337,39.6975,39.7172,295680.0
2024-02-16 12:00:00,40.36,40.38,40.25,40.3,257257.0,39.7172,39.7369,39.6089,39.6581,257257.0
2024-02-16 12:30:00,40.3,40.36,40.2,40.21,167761.0,39.6581,39.7172,39.5597,39.5696,167761.0
2024-02-16 13:00:00,40.21,40.28,40.1,40.21,256526.0,39.5696,39.6384,39.4613,39.5696,256526.0
2024-02-16 13:30:00,40.22,40.25,40.16,40.22,203876.0,39.5794,39.6089,39.5204,39.5794,203876.0
2024-02-16 14:00:00,40.21,40.5,40.21,40.48,430763.0,39.5696,39.8549,39.5696,39.8353,430763.0
2024-02-16 14:30:00,40.48,40.49,40.28,40.36,368525.0,39.8353,39.8451,39.6384,39.7172,368525.0
2024-02-16 15:00:00,40.36,40.55,40.34,40.43,477798.0,39.7172,39.9041,39.6975,39.7861,477798.0
2024-02-16 15:30:00,40.44,40.45,40.01,40.12,1574381.0,39.7959,39.8057,39.3727,39.481,1574381.0
2024-02-20 09:30:00,39.97,40.89,39.84,40.84,1427114.0,39.3334,40.2387,39.2055,40.1895,1427114.0
2024-02-20 10:00:00,40.84,40.86,40.32,40.43,614925.0,40.1895,40.2092,39.6778,39.7861,614925.0
2024-02-20 10:30:00,40.45,40.62,40.23,40.61,420083.0,39.8057,39.973,39.5892,39.9632,420083.0
2024-02-20 11:00:00,40.61,40.68,40.44,40.48,261749.0,39.9632,40.0321,39.7959,39.8353,261749.0
2024-02-20 11:30:00,40.49,40.72,40.39,40.66,325370.0,39.8451,40.0714,39.7467,40.0124,325370.0
2024-02-20 12:00:00,40.65,40.66,40.31,40.37,295753.0,40.0026,40.0124,39.668,39.727,295753.0
2024-02-20 12:30:00,40.36,40.49,40.27,40.44,327992.0,39.7172,39.8451,39.6286,39.7959,327992.0
2024-02-20 13:00:00,40.44,40.55,40.4,40.44,186148.0,39.7959,39.9041,39.7565,39.7959,186148.0
2024-02-20 13:30:00,40.44,40.54,40.36,40.48,304122.0,39.7959,39.8943,39.7172,39.8353,304122.0
2024-02-20 14:00:00,40.48,40.5,40.37,40.46,248019.0,39.8353,39.8549,39.727,39.8156,248019.0
2024-02-20 14:30:00,40.46,40.75,40.42,40.69,336974.0,39.8156,40.101,39.7762,40.0419,336974.0
2024-02-20 15:00:00,40.7,40.75,40.65,40.73,390394.0,40.0518,40.101,40.0026,40.0813,390394.0
2024-02-20 15:30:00,40.73,40.74,40.4,40.61,1282749.0,40.0813,40.0911,39.7565,39.9632,1282749.0
2024-02-21 09:30:00,40.5,40.59,40.14,40.16,848843.0,39.8549,39.9435,39.5007,39.5204,848843.0
2024-02-21 10:00:00,40.15,40.64,40.12,40.47,492083.0,39.5105,39.9927,39.481,39.8254,492083.0
2024-02-21 10:30:00,40.47,40.64,40.4,40.64,282233.0,39.8254,39.9927,39.7565,39.9927,282233.0
2024-02-21 11:00:00,40.64,40.9,40.56,40.88,382129.0,39.9927,40.2486,39.914,40.2289,382129.0
2024-02-21 11:30:00,40.88,40.98,40.85,40.9,276341.0,40.2289,40.3273,40.1994,40.2486,276341.0
2024-02-21 12:00:00,40.9,40.9,40.64,40.65,228448.0,40.2486,40.2486,39.9927,40.0026,228448.0
2024-02-21 12:30:00,40.66,40.71,40.61,40.64,161598.0,40.0124,40.0616,39.9632,39.9927,161598.0
2024-02-21 13:00:00,40.64,40.77,40.53,40.72,177310.0,39.9927,40.1206,39.8845,40.0714,177310.0
2024-02-21 13:30:00,40.71,40.82,40.67,40.78,102436.0,40.0616,40.1698,40.0222,40.1305,102436.0
2024-02-21 14:00:00,40.76,40.83,40.6,40.65,157087.0,40.1108,40.1797,39.9534,40.0026,157087.0
2024-02-21 14:30:00,40.65,40.73,40.59,40.7,162996.0,40.0026,40.0813,39.9435,40.0518,162996.0
2024-02-21 15:00:00,40.71,40.71,40.52,40.65,137978.0,40.0616,40.0616,39.8746,40.0026,137978.0
2024-02-21 15:30:00,40.65,40.83,40.57,40.76,802141.0,40.0026,40.1797,39.9238,40.1108,802141.0
2024-02-22 09:30:00,41.0,42.28,40.94,42.26,1907593.0,40.347,41.6066,40.2879,41.5869,1907593.0
2024-02-22 10:00:00,42.26,42.28,41.84,42.02,1091502.0,41.5869,41.6066,41.1736,41.3507,1091502.0
2024-02-22 10:30:00,42.02,42.09,41.85,41.93,841697.0,41.3507,41.4196,41.1834,41.2622,841697.0
2024-02-22 11:00:00,41.93,42.39,41.88,42.03,1227415.0,41.2622,41.7148,41.213,41.3606,1227415.0
2024-02-22 11:30:00,42.04,42.2,41.89,42.08,720212.0,41.3704,41.5279,41.2228,41.4098,720212.0
2024-02-22 12:00:00,42.08,42.09,41.96,42.05,221446.0,41.4098,41.4196,41.2917,41.3803,221446.0
2024-02-22 12:30:00,42.05,42.08,41.9,41.9,187491.0,41.3803,41.4098,41.2326,41.2326,187491.0
2024-02-22 13:00:00,41.91,41.95,41.78,41.94,269098.0,41.2425,41.2818,41.1146,41.272,269098.0
2024-02-22 13:30:00,41.94,42.0,41.86,41.91,195114.0,41.272,41.3311,41.1933,41.2425,195114.0
2024-02-22 14:00:00,41.91,42.11,41.9,42.08,310266.0,41.2425,41.4393,41.2326,41.4098,310266.0
2024-02-22 14:30:00,42.08,42.11,41.95,42.06,234728.0,41.4098,41.4393,41.2818,41.3901,234728.0
2024-02-22 15:00:00,42.05,42.18,41.96,42.11,526666.0,41.3803,41.5082,41.2917,41.4393,526666.0
2024-02-22 15:30:00,42.1,42.22,42.03,42.13,1236142.0,41.4295,41.5475,41.3606,41.459,1236142.0
2024-02-23 09:30:00,41.97,42.01,41.44,41.67,1028929.0,41.4005,41.44,40.8777,41.1046,1028929.0
2024-02-23 10:00:00,41.67,41.79,41.57,41.67,374684.0,41.1046,41.223,41.006,41.1046,374684.0
2024-02-23 10:30:00,41.67,41.86,41.52,41.84,394718.0,41.1046,41.292,40.9566,41.2723,394718.0
2024-02-23 11:00:00,41.84,41.86,41.71,41.77,749111.0,41.2723,41.292,41.1441,41.2032,749111.0
2024-02-23 11:30:00,41.76,41.81,41.71,41.74,630313.0,41.1934,41.2427,41.1441,41.1736,630313.0
2024-02-23 12:00:00,41.74,41.81,41.7,41.73,528197.0,41.1736,41.2427,41.1342,41.1638,528197.0
2024-02-23 12:30:00,41.72,41.79,41.61,41.72,307825.0,41.1539,41.223,41.0454,41.1539,307825.0
2024-02-23 13:00:00,41.72,41.79,41.63,41.77,359530.0,41.1539,41.223,41.0651,41.2032,359530.0
2024-02-23 13:30:00,41.77,41.82,41.72,41.73,238120.0,41.2032,41.2526,41.1539,41.1638,238120.0
2024-02-23 14:00:00,41.73,41.74,41.64,41.66,258547.0,41.1638,41.1736,41.075,41.0947,258547.0
2024-02-23 14:30:00,41.66,41.74,41.63,41.72,210735.0,41.0947,41.1736,41.0651,41.1539,210735.0
2024-02-23 15:00:00,41.72,41.8,41.69,41.76,318963.0,41.1539,41.2328,41.1243,41.1934,318963.0
2024-02-23 15:30:00,41.76,41.82,41.68,41.7,892129.0,41.1934,41.2526,41.1145,41.1342,892129.0
2024-02-26 09:30:00,41.76,42.19,41.63,42.15,920272.0,41.1934,41.6175,41.0651,41.5781,920272.0
2024-02-26 10:00:00,42.16,42.16,41.86,41.93,607251.0,41.5879,41.5879,41.292,41.3611,607251.0
2024-02-26 10:30:00,41.95,41.96,41.81,41.93,477141.0,41.3808,41.3907,41.2427,41.3611,477141.0
2024-02-26 11:00:00,41.94,41.99,41.84,41.95,442672.0,41.3709,41.4203,41.2723,41.3808,442672.0
2024-02-26 11:30:00,41.96,41.96,41.81,41.87,292188.0,41.3907,41.3907,41.2427,41.3019,292188.0
2024-02-26 12:00:00,41.87,41.91,41.76,41.83,215164.0,41.3019,41.3413,41.1934,41.2624,215164.0
2024-02-26 12:30:00,41.83,41.83,41.74,41.79,177246.0,41.2624,41.2624,41.1736,41.223,177246.0
2024-02-26 13:00:00,41.79,41.87,41.69,41.7,370939.0,41.223,41.3019,41.1243,41.1342,370939.0
2024-02-26 13:30:00,41.7,41.82,41.66,41.8,272988.0,41.1342,41.2526,41.0947,41.2328,272988.0
2024-02-26 14:00:00,41.8,41.87,41.76,41.84,402222.0,41.2328,41.3019,41.1934,41.2723,402222.0
2024-02-26 14:30:00,41.84,41.93,41.83,41.92,273718.0,41.2723,41.3611,41.2624,41.3512,273718.0
2024-02-26 15:00:00,41.91,41.95,41.82,41.86,332861.0,41.3413,41.3808,41.2526,41.292,332861.0
2024-02-26 15:30:00,41.86,41.87,41.73,41.82,943735.0,41.292,41.3019,41.1638,41.2526,943735.0
2024-02-27 09:30:00,42.07,42.19,41.91,41.96,797291.0,41.4992,41.6175,41.3413,41.3907,797291.0
2024-02-27 10:00:00,41.96,42.23,41.83,42.18,681787.0,41.3907,41.657,41.2624,41.6077,681787.0
2024-02-27 10:30:00,42.17,42.21,42.11,42.18,171237.0,41.5978,41.6373,41.5386,41.6077,171237.0
2024-02-27 11:00:00,42.18,42.26,42.1,42.22,218766.0,41.6077,41.6866,41.5288,41.6471,218766.0
2024-02-27 11:30:00,42.21,42.22,42.01,42.02,251672.0,41.6373,41.6471,41.44,41.4498,251672.0
2024-02-27 12:00:00,42.02,42.1,42.0,42.01,151244.0,41.4498,41.5288,41.4301,41.44,151244.0
2024-02-27 12:30:00,42.01,42.04,41.94,41.95,169307.0,41.44,41.4696,41.3709,41.3808,169307.0
2024-02-27 13:00:00,41.93,42.02,41.91,41.92,127862.0,41.3611,41.4498,41.3413,41.3512,127862.0
2024-02-27 13:30:00,41.91,41.94,41.78,41.83,222082.0,41.3413,41.3709,41.2131,41.2624,222082.0
2024-02-27 14:00:00,41.83,41.91,41.76,41.87,290334.0,41.2624,41.3413,41.1934,41.3019,290334.0
2024-02-27 14:30:00,41.87,41.98,41.86,41.91,254671.0,41.3019,41.4104,41.292,41.3413,254671.0
2024-02-27 15:00:00,41.92,41.93,41.85,41.9,200578.0,41.3512,41.3611,41.2822,41.3315,200578.0
2024-02-27 15:30:00,41.89,42.0,41.86,41.99,1039772.0,41.3216,41.4301,41.292,41.4203,1039772.0
2024-02-28 09:30:00,41.52,42.07,41.5,41.95,511361.0,40.9566,41.4992,40.9369,41.3808,511361.0
2024-02-28 10:00:00,41.96,42.04,41.8,42.0,401411.0,41.3907,41.4696,41.2328,41.4301,401411.0
2024-02-28 10:30:00,42.0,42.08,41.91,41.97,300658.0,41.4301,41.509,41.3413,41.4005,300658.0
2024-02-28 11:00:00,41.98,42.04,41.89,42.03,212347.0,41.4104,41.4696,41.3216,41.4597,212347.0
2024-02-28 11:30:00,42.04,42.08,41.97,42.01,234398.0,41.4696,41.509,41.4005,41.44,234398.0
2024-02-28 12:00:00,42.0,42.08,41.99,42.03,147498.0,41.4301,41.509,41.4203,41.4597,147498.0
2024-02-28 12:30:00,42.03,42.05,41.97,41.98,110795.0,41.4597,41.4794,41.4005,41.4104,110795.0
2024-02-28 13:00:00,41.98,42.09,41.96,42.08,192956.0,41.4104,41.5189,41.3907,41.509,192956.0
2024-02-28 13:30:00,42.09,42.12,42.03,42.08,185098.0,41.5189,41.5485,41.4597,41.509,185098.0
2024-02-28 14:00:00,42.08,42.1,41.97,42.01,174566.0,41.509,41.5288,41.4005,41.44,174566.0
2024-02-28 14:30:00,42.01,42.01,41.91,41.97,173939.0,41.44,41.44,41.3413,41.4005,173939.0
2024-02-28 15:00:00,41.97,42.0,41.89,41.95,325806.0,41.4005,41.4301,41.3216,41.3808,325806.0
2024-02-28 15:30:00,41.94,42.03,41.89,42.01,731750.0,41.3709,41.4597,41.3216,41.44,731750.0
2024-02-29 09:30:00,42.17,42.48,42.06,42.48,554171.0,41.5978,41.9036,41.4893,41.9036,554171.0
2024-02-29 10:00:00,42.49,42.7,42.23,42.41,830040.0,41.9135,42.1206,41.657,41.8346,830040.0
2024-02-29 10:30:00,42.42,42.52,42.24,42.3,304594.0,41.8444,41.9431,41.6669,41.726,304594.0
2024-02-29 11:00:00,42.31,42.38,42.18,42.2,457901.0,41.7359,41.805,41.6077,41.6274,457901.0
2024-02-29 11:30:00,42.19,42.23,42.05,42.08,350968.0,41.6175,41.657,41.4794,41.509,350968.0
2024-02-29 12:00:00,42.09,42.16,42.06,42.08,195525.0,41.5189,41.5879,41.4893,41.509,195525.0
2024-02-29 12:30:00,42.08,42.09,41.99,42.07,244257.0,41.509,41.5189,41.4203,41.4992,244257.0
2024-02-29 13:00:00,42.06,42.16,42.04,42.16,174284.0,41.4893,41.5879,41.4696,41.5879,174284.0
2024-02-29 13:30:00,42.16,42.2,42.09,42.19,196302.0,41.5879,41.6274,41.5189,41.6175,196302.0
2024-02-29 14:00:00,42.19,42.28,42.18,42.21,227634.0,41.6175,41.7063,41.6077,41.6373,227634.0
2024-02-29 14:30:00,42.22,42.24,42.05,42.11,232576.0,41.6471,41.6669,41.4794,41.5386,232576.0
2024-02-29 15:00:00,42.11,42.27,42.07,42.19,456551.0,41.5386,41.6965,41.4992,41.6175,456551.0
2024-02-29 15:30:00,42.19,42.36,42.13,42.23,1334556.0,41.6175,41.7852,41.5584,41.657,1334556.0
2024-03-01 09:30:00,42.2,42.33,41.53,41.83,728909.0,41.6274,41.7556,40.9665,41.2624,728909.0
2024-03-01 10:00:00,41.83,42.17,41.81,42.17,348027.0,41.2624,41.5978,41.2427,41.5978,348027.0
2024-03-01 10:30:00,42.15,42.16,41.96,41.98,304398.0,41.5781,41.5879,41.3907,41.4104,304398.0
2024-03-01 11:00:00,41.98,42.05,41.83,41.84,224573.0,41.4104,41.4794,41.2624,41.2723,224573.0
2024-03-01 11:30:00,41.84,41.96,41.82,41.94,201607.0,41.2723,41.3907,41.2526,41.3709,201607.0
2024-03-01 12:00:00,41.95,41.98,41.87,41.87,205286.0,41.3808,41.4104,41.3019,41.3019,205286.0
2024-03-01 12:30:00,41.87,41.93,41.81,41.84,244233.0,41.3019,41.3611,41.2427,41.2723,244233.0
2024-03-01 13:00:00,41.85,41.88,41.76,41.76,187756.0,41.2822,41.3117,41.1934,41.1934,187756.0
2024-03-01 13:30:00,41.77,42.12,41.76,42.06,233478.0,41.2032,41.5485,41.1934,41.4893,233478.0
2024-03-01 14:00:00,42.07,42.07,41.95,41.96,185607.0,41.4992,41.4992,41.3808,41.3907,185607.0
2024-03-01 14:30:00,41.97,42.06,41.95,42.04,94961.0,41.4005,41.4893,41.3808,41.4696,94961.0
2024-03-01 15:00:00,42.03,42.07,41.99,42.05,166966.0,41.4597,41.4992,41.4203,41.4794,166966.0
2024-03-01 15:30:00,42.05,42.19,42.02,42.16,848110.0,41.4794,41.6175,41.4498,41.5879,848110.0
2024-03-04 09:30:00,41.89,42.46,41.81,42.37,596886.0,41.3216,41.8839,41.2427,41.7951,596886.0
2024-03-04 10:00:00,42.37,42.37,42.01,42.15,332517.0,41.7951,41.7951,41.44,41.5781,332517.0
2024-03-04 10:30:00,42.14,42.22,42.1,42.19,202270.0,41.5682,41.6471,41.5288,41.6175,202270.0
2024-03-04 11:00:00,42.19,42.42,41.21,41.79,1448471.0,41.6175,41.8444,40.6508,41.223,1448471.0
2024-03-04 11:30:00,41.78,42.06,41.78,42.02,435888.0,41.2131,41.4893,41.2131,41.4498,435888.0
2024-03-04 12:00:00,42.02,42.03,41.82,41.92,288809.0,41.4498,41.4597,41.2526,41.3512,288809.0
2024-03-04 12:30:00,41.93,41.94,41.8,41.83,182650.0,41.3611,41.3709,41.2328,41.2624,182650.0
2024-03-04 13:00:00,41.83,41.9,41.76,41.8,221917.0,41.2624,41.3315,41.1934,41.2328,221917.0
2024-03-04 13:30:00,41.8,41.91,41.77,41.82,298301.0,41.2328,41.3413,41.2032,41.2526,298301.0
2024-03-04 14:00:00,41.83,41.91,41.81,41.89,208821.0,41.2624,41.3413,41.2427,41.3216,208821.0
2024-03-04 14:30:00,41.89,42.03,41.87,41.99,307050.0,41.3216,41.4597,41.3019,41.4203,307050.0
2024-03-04 15:00:00,41.98,42.04,41.85,41.87,368805.0,41.4104,41.4696,41.2822,41.3019,368805.0
2024-03-04 15:30:00,41.87,41.88,41.56,41.57,1379660.0,41.3019,41.3117,40.9961,41.006,1379660.0
2024-03-05 09:30:00,41.25,41.74,41.17,41.57,767612.0,40.6903,41.1736,40.6114,41.006,767612.0
2024-03-05 10:00:00,41.59,41.7,41.32,41.43,572051.0,41.0257,41.1342,40.7593,40.8679,572051.0
2024-03-05 10:30:00,41.43,41.58,41.36,41.56,500517.0,40.8679,41.0158,40.7988,40.9961,500517.0
2024-03-05 11:00:00,41.55,41.61,41.39,41.47,313892.0,40.9862,41.0454,40.8284,40.9073,313892.0
2024-03-05 11:30:00,41.46,41.61,41.42,41.51,345022.0,40.8974,41.0454,40.858,40.9468,345022.0
2024-03-05 12:00:00,41.51,41.75,41.45,41.73,294493.0,40.9468,41.1835,40.8876,41.1638,294493.0
2024-03-05 12:30:00,41.73,41.82,41.67,41.75,224914.0,41.1638,41.2526,41.1046,41.1835,224914.0
2024-03-05 13:00:00,41.74,41.83,41.71,41.8,263800.0,41.1736,41.2624,41.1441,41.2328,263800.0
2024-03-05 13:30:00,41.8,41.87,41.75,41.8,205341.0,41.2328,41.3019,41.1835,41.2328,205341.0
2024-03-05 14:00:00,41.79,41.85,41.74,41.8,156190.0,41.223,41.2822,41.1736,41.2328,156190.0
2024-03-05 14:30:00,41.81,41.81,41.67,41.71,276832.0,41.2427,41.2427,41.1046,41.1441,276832.0
2024-03-05 15:00:00,41.71,41.71,41.46,41.51,390885.0,41.1441,41.1441,40.8974,40.9468,390885.0
2024-03-05 15:30:00,41.5,41.8,41.46,41.8,1165121.0,40.9369,41.2328,40.8974,41.2328,1165121.0
2024-03-06 09:30:00,41.98,42.15,41.73,42.08,770506.0,41.4104,41.5781,41.1638,41.509,770506.0
2024-03-06 10:00:00,42.07,42.23,41.94,42.04,349515.0,41.4992,41.657,41.3709,41.4696,349515.0
2024-03-06 10:30:00,42.04,42.09,41.92,41.99,314253.0,41.4696,41.5189,41.3512,41.4203,314253.0
2024-03-06 11:00:00,41.99,42.1,41.97,42.08,311774.0,41.4203,41.5288,41.4005,41.509,311774.0
2024-03-06 11:30:00,42.09,42.1,41.91,41.91,256848.0,41.5189,41.5288,41.3413,41.3413,256848.0
2024-03-06 12:00:00,41.91,42.14,41.88,42.11,431810.0,41.3413,41.5682,41.3117,41.5386,431810.0
2024-03-06 12:30:00,42.12,42.2,42.04,42.18,254063.0,41.5485,41.6274,41.4696,41.6077,254063.0
2024-03-06 13:00:00,42.17,42.26,42.09,42.19,217086.0,41.5978,41.6866,41.5189,41.6175,217086.0
2024-03-06 13:30:00,42.19,42.19,41.95,42.02,302687.0,41.6175,41.6175,41.3808,41.4498,302687.0
2024-03-06 14:00:00,42.02,42.11,41.91,42.01,295793.0,41.4498,41.5386,41.3413,41.44,295793.0
2024-03-06 14:30:00,42.02,42.03,41.87,41.92,290445.0,41.4498,41.4597,41.3019,41.3512,290445.0
2024-03-06 15:00:00,41.93,42.09,41.9,42.09,321825.0,41.3611,41.5189,41.3315,41.5189,321825.0
2024-03-06 15:30:00,42.09,42.1,41.93,42.01,809456.0,41.5189,41.5288,41.3611,41.44,809456.0
2024-03-07 09:30:00,42.2,42.94,42.14,42.91,1097052.0,41.6274,42.3574,41.5682,42.3278,1097052.0
2024-03-07 10:00:00,42.92,43.14,42.72,43.1,1146642.0,42.3376,42.5547,42.1404,42.5152,1146642.0
2024-03-07 10:30:00,43.11,43.2,42.95,43.16,495813.0,42.5251,42.6138,42.3672,42.5744,495813.0
2024-03-07 11:00:00,43.17,43.24,42.93,43.0,665593.0,42.5842,42.6533,42.3475,42.4166,665593.0
2024-03-07 11:30:00,42.99,42.99,42.82,42.95,410822.0,42.4067,42.4067,42.239,42.3672,410822.0
2024-03-07 12:00:00,42.96,42.96,42.85,42.92,229589.0,42.3771,42.3771,42.2686,42.3376,229589.0
2024-03-07 12:30:00,42.92,42.94,42.8,42.91,427420.0,42.3376,42.3574,42.2193,42.3278,427420.0
2024-03-07 13:00:00,42.91,43.03,42.86,42.95,307427.0,42.3278,42.4461,42.2785,42.3672,307427.0
2024-03-07 13:30:00,42.96,42.99,42.87,42.91,333795.0,42.3771,42.4067,42.2883,42.3278,333795.0
2024-03-07 14:00:00,42.91,42.93,42.83,42.85,426191.0,42.3278,42.3475,42.2489,42.2686,426191.0
2024-03-07 14:30:00,42.85,42.88,42.81,42.84,251014.0,42.2686,42.2982,42.2291,42.2587,251014.0
2024-03-07 15:00:00,42.84,42.85,42.7,42.82,487629.0,42.2587,42.2686,42.1206,42.239,487629.0
2024-03-07 15:30:00,42.82,42.89,42.75,42.76,1204865.0,42.239,42.308,42.1699,42.1798,1204865.0
2024-03-08 09:30:00,42.83,43.27,42.75,42.76,859144.0,42.2489,42.6829,42.1699,42.1798,859144.0
2024-03-08 10:00:00,42.75,42.75,42.34,42.45,655825.0,42.1699,42.1699,41.7655,41.874,655825.0
2024-03-08 10:30:00,42.45,42.7,42.38,42.66,593221.0,41.874,42.1206,41.805,42.0812,593221.0
2024-03-08 11:00:00,42.66,42.71,42.39,42.4,567644.0,42.0812,42.1305,41.8148,41.8247,567644.0
2024-03-08 11:30:00,42.4,42.54,42.37,42.47,371210.0,41.8247,41.9628,41.7951,41.8937,371210.0
2024-03-08 12:00:00,42.47,42.5,42.32,42.35,270815.0,41.8937,41.9233,41.7458,41.7754,270815.0
2024-03-08 12:30:00,42.34,42.48,42.28,42.39,285565.0,41.7655,41.9036,41.7063,41.8148,285565.0
2024-03-08 13:00:00,42.39,42.39,42.24,42.26,285004.0,41.8148,41.8148,41.6669,41.6866,285004.0
2024-03-08 13:30:00,42.26,42.29,42.1,42.16,281451.0,41.6866,41.7162,41.5288,41.5879,281451.0
2024-03-08 14:00:00,42.16,42.34,42.15,42.32,228881.0,41.5879,41.7655,41.5781,41.7458,228881.0
2024-03-08 14:30:00,42.32,42.37,42.28,42.28,231436.0,41.7458,41.7951,41.7063,41.7063,231436.0
2024-03-08 15:00:00,42.27,42.31,42.15,42.15,327898.0,41.6965,41.7359,41.5781,41.5781,327898.0
2024-03-08 15:30:00,42.15,42.31,42.09,42.25,1342140.0,41.5781,41.7359,41.5189,41.6767,1342140.0
2024-03-11 09:30:00,42.06,42.39,41.97,42.22,675630.0,41.4893,41.8148,41.4005,41.6471,675630.0
2024-03-11 10:00:00,42.22,42.23,41.96,42.02,417287.0,41.6471,41.657,41.3907,41.4498,417287.0
2024-03-11 10:30:00,42.02,42.25,41.95,42.25,660175.0,41.4498,41.6767,41.3808,41.6767,660175.0
2024-03-11 11:00:00,42.25,42.33,42.04,42.08,363759.0,41.6767,41.7556,41.4696,41.509,363759.0
2024-03-11 11:30:00,42.09,42.16,42.07,42.13,201482.0,41.5189,41.5879,41.4992,41.5584,201482.0
2024-03-11 12:00:00,42.13,42.22,42.08,42.19,270273.0,41.5584,41.6471,41.509,41.6175,270273.0
2024-03-11 12:30:00,42.19,42.2,42.02,42.03,153042.0,41.6175,41.6274,41.4498,41.4597,153042.0
2024-03-11 13:00:00,42.03,42.09,41.97,42.02,251989.0,41.4597,41.5189,41.4005,41.4498,251989.0
2024-03-11 13:30:00,42.02,42.17,42.01,42.16,431367.0,41.4498,41.5978,41.44,41.5879,431367.0
2024-03-11 14:00:00,42.16,42.28,42.14,42.2,468379.0,41.5879,41.7063,41.5682,41.6274,468379.0
2024-03-11 14:30:00,42.21,42.46,42.19,42.44,375876.0,41.6373,41.8839,41.6175,41.8641,375876.0
2024-03-11 15:00:00,42.44,42.5,42.39,42.49,266739.0,41.8641,41.9233,41.8148,41.9135,266739.0
2024-03-11 15:30:00,42.48,42.7,42.41,42.69,1501387.0,41.9036,42.1206,41.8346,42.1108,1501387.0
2024-03-12 09:30:00,42.25,42.76,41.62,42.0,2202698.0,41.6767,42.1798,41.0553,41.4301,2202698.0
2024-03-12 10:00:00,42.01,42.33,41.83,42.17,1207239.0,41.44,41.7556,41.2624,41.5978,1207239.0
2024-03-12 10:30:00,42.17,42.48,41.99,42.23,734717.0,41.5978,41.9036,41.4203,41.657,734717.0
2024-03-12 11:00:00,42.23,42.37,42.11,42.2,635555.0,41.657,41.7951,41.5386,41.6274,635555.0
2024-03-12 11:30:00,42.19,42.27,42.0,42.12,512573.0,41.6175,41.6965,41.4301,41.5485,512573.0
2024-03-12 12:00:00,42.11,42.12,41.82,41.85,468141.0,41.5386,41.5485,41.2526,41.2822,468141.0
2024-03-12 12:30:00,41.84,41.96,41.61,41.77,683043.0,41.2723,41.3907,41.0454,41.2032,683043.0
2024-03-12 13:00:00,41.77,41.82,41.63,41.76,446381.0,41.2032,41.2526,41.0651,41.1934,446381.0
2024-03-12 13:30:00,41.76,42.12,41.75,42.1,625194.0,41.1934,41.5485,41.1835,41.5288,625194.0
2024-03-12 14:00:00,42.09,42.33,42.07,42.25,632158.0,41.5189,41.7556,41.4992,41.6767,632158.0
2024-03-12 14:30:00,42.25,42.44,42.2,42.43,645513.0,41.6767,41.8641,41.6274,41.8543,645513.0
2024-03-12 15:00:00,42.43,42.5,42.25,42.49,661564.0,41.8543,41.9233,41.6767,41.9135,661564.0
2024-03-12 15:30:00,42.5,42.76,42.3,42.76,1891068.0,41.9233,42.1798,41.726,42.1798,1891068.0
2024-03-13 09:30:00,42.68,43.31,42.63,43.19,1049410.0,42.1009,42.7223,42.0516,42.604,1049410.0
2024-03-13 10:00:00,43.19,43.34,43.07,43.33,472976.0,42.604,42.7519,42.4856,42.7421,472976.0
2024-03-13 10:30:00,43.34,43.53,43.33,43.4,692270.0,42.7519,42.9394,42.7421,42.8111,692270.0
2024-03-13 11:00:00,43.4,43.78,43.38,43.77,745123.0,42.8111,43.186,42.7914,43.1761,745123.0
2024-03-13 11:30:00,43.77,44.18,43.72,44.15,881253.0,43.1761,43.5805,43.1268,43.5509,881253.0
2024-03-13 12:00:00,44.15,44.34,44.02,44.25,569414.0,43.5509,43.7384,43.4227,43.6496,569414.0
2024-03-13 12:30:00,44.25,44.47,44.19,44.27,631678.0,43.6496,43.8666,43.5904,43.6693,631678.0
2024-03-13 13:00:00,44.27,44.43,44.15,44.3,874743.0,43.6693,43.8271,43.5509,43.6989,874743.0
2024-03-13 13:30:00,44.3,44.47,44.3,44.37,372417.0,43.6989,43.8666,43.6989,43.768,372417.0
2024-03-13 14:00:00,44.37,44.41,44.22,44.33,445293.0,43.768,43.8074,43.62,43.7285,445293.0
2024-03-13 14:30:00,44.33,44.34,44.09,44.29,452532.0,43.7285,43.7384,43.4918,43.689,452532.0
2024-03-13 15:00:00,44.29,44.36,44.21,44.26,622104.0,43.689,43.7581,43.6101,43.6595,622104.0
2024-03-13 15:30:00,44.26,44.32,43.81,43.9,1863089.0,43.6595,43.7186,43.2156,43.3043,1863089.0
2024-03-14 09:30:00,43.81,43.91,43.38,43.48,870345.0,43.2156,43.3142,42.7914,42.89,870345.0
2024-03-14 10:00:00,43.48,43.5,42.97,43.1,1331108.0,42.89,42.9098,42.387,42.5152,1331108.0
2024-03-14 10:30:00,43.1,43.16,42.91,43.01,488274.0,42.5152,42.5744,42.3278,42.4264,488274.0
2024-03-14 11:00:00,43.01,43.07,42.8,42.87,276560.0,42.4264,42.4856,42.2193,42.2883,276560.0
2024-03-14 11:30:00,42.87,42.96,42.76,42.94,383438.0,42.2883,42.3771,42.1798,42.3574,383438.0
2024-03-14 12:00:00,42.94,43.07,42.9,42.95,380459.0,42.3574,42.4856,42.3179,42.3672,380459.0
2024-03-14 12:30:00,42.96,43.05,42.83,43.02,447949.0,42.3771,42.4659,42.2489,42.4363,447949.0
2024-03-14 13:00:00,43.02,43.09,42.89,42.95,289329.0,42.4363,42.5053,42.308,42.3672,289329.0
2024-03-14 13:30:00,42.95,43.06,42.88,43.02,323106.0,42.3672,42.4757,42.2982,42.4363,323106.0
2024-03-14 14:00:00,43.02,43.09,42.98,42.99,219084.0,42.4363,42.5053,42.3968,42.4067,219084.0
2024-03-14 14:30:00,42.99,43.16,42.93,43.05,248673.0,42.4067,42.5744,42.3475,42.4659,248673.0
2024-03-14 15:00:00,43.05,43.1,42.9,42.97,441544.0,42.4659,42.5152,42.3179,42.387,441544.0
2024-03-14 15:30:00,42.97,43.17,42.9,43.06,1562116.0,42.387,42.5842,42.3179,42.4757,1562116.0
2024-03-15 09:30:00,42.98,43.49,42.97,43.14,1227026.0,42.3968,42.8999,42.387,42.5547,1227026.0
2024-03-15 10:00:00,43.14,43.27,43.04,43.11,307441.0,42.5547,42.6829,42.456,42.5251,307441.0
2024-03-15 10:30:00,43.11,43.25,43.0,43.18,341649.0,42.5251,42.6632,42.4166,42.5941,341649.0
2024-03-15 11:00:00,43.19,43.39,43.15,43.3,384835.0,42.604,42.8013,42.5645,42.7125,384835.0
2024-03-15 11:30:00,43.3,43.35,43.17,43.25,314733.0,42.7125,42.7618,42.5842,42.6632,314733.0
2024-03-15 12:00:00,43.24,43.26,43.12,43.14,173825.0,42.6533,42.673,42.5349,42.5547,173825.0
2024-03-15 12:30:00,43.14,43.19,42.97,42.99,206121.0,42.5547,42.604,42.387,42.4067,206121.0
2024-03-15 13:00:00,42.98,43.14,42.98,43.02,184282.0,42.3968,42.5547,42.3968,42.4363,184282.0
2024-03-15 13:30:00,43.02,43.05,42.98,43.02,191557.0,42.4363,42.4659,42.3968,42.4363,191557.0
2024-03-15 14:00:00,43.02,43.04,42.96,43.02,346250.0,42.4363,42.456,42.3771,42.4363,346250.0
2024-03-15 14:30:00,43.03,43.18,42.98,43.15,280901.0,42.4461,42.5941,42.3968,42.5645,280901.0
2024-03-15 15:00:00,43.15,43.21,43.03,43.11,269472.0,42.5645,42.6237,42.4461,42.5251,269472.0
2024-03-15 15:30:00,43.11,43.18,43.02,43.12,1067113.0,42.5251,42.5941,42.4363,42.5349,1067113.0
2024-03-18 09:30:00,43.33,43.35,42.62,42.98,718615.0,42.7421,42.7618,42.0417,42.3968,718615.0
2024-03-18 10:00:00,42.98,43.18,42.93,43.05,366047.0,42.3968,42.5941,42.3475,42.4659,366047.0
2024-03-18 10:30:00,43.05,43.3,43.01,43.26,278148.0,42.4659,42.7125,42.4264,42.673,278148.0
2024-03-18 11:00:00,43.25,43.27,43.1,43.12,244605.0,42.6632,42.6829,42.5152,42.5349,244605.0
2024-03-18 11:30:00,43.13,43.19,43.07,43.13,168630.0,42.5448,42.604,42.4856,42.5448,168630.0
2024-03-18 12:00:00,43.12,43.15,43.05,43.06,251474.0,42.5349,42.5645,42.4659,42.4757,251474.0
2024-03-18 12:30:00,43.06,43.14,43.04,43.09,238950.0,42.4757,42.5547,42.456,42.5053,238950.0
2024-03-18 13:00:00,43.08,43.26,43.06,43.23,476382.0,42.4955,42.673,42.4757,42.6434,476382.0
2024-03-18 13:30:00,43.23,43.29,43.15,43.28,279911.0,42.6434,42.7026,42.5645,42.6928,279911.0
2024-03-18 14:00:00,43.28,43.35,43.24,43.34,422229.0,42.6928,42.7618,42.6533,42.7519,422229.0
2024-03-18 14:30:00,43.35,43.49,43.34,43.49,372676.0,42.7618,42.8999,42.7519,42.8999,372676.0
2024-03-18 15:00:00,43.48,43.65,43.44,43.48,588564.0,42.89,43.0577,42.8506,42.89,588564.0
2024-03-18 15:30:00,43.48,43.51,43.35,43.46,983298.0,42.89,42.9196,42.7618,42.8703,983298.0
2024-03-19 09:30:00,43.37,43.79,43.31,43.36,410099.0,42.7815,43.1958,42.7223,42.7717,410099.0
2024-03-19 10:00:00,43.38,43.55,43.34,43.4,372350.0,42.7914,42.9591,42.7519,42.8111,372350.0
2024-03-19 10:30:00,43.39,43.42,43.21,43.41,466535.0,42.8013,42.8309,42.6237,42.821,466535.0
2024-03-19 11:00:00,43.4,43.53,43.33,43.49,379090.0,42.8111,42.9394,42.7421,42.8999,379090.0
2024-03-19 11:30:00,43.5,43.56,43.47,43.52,168134.0,42.9098,42.969,42.8802,42.9295,168134.0
2024-03-19 12:00:00,43.53,43.53,43.42,43.45,123682.0,42.9394,42.9394,42.8309,42.8604,123682.0
2024-03-19 12:30:00,43.45,43.61,43.44,43.57,155814.0,42.8604,43.0183,42.8506,42.9788,155814.0
2024-03-19 13:00:00,43.57,43.64,43.52,43.58,147810.0,42.9788,43.0479,42.9295,42.9887,147810.0
2024-03-19 13:30:00,43.58,43.62,43.53,43.58,154558.0,42.9887,43.0281,42.9394,42.9887,154558.0
2024-03-19 14:00:00,43.58,43.61,43.5,43.6,140693.0,42.9887,43.0183,42.9098,43.0084,140693.0
2024-03-19 14:30:00,43.59,43.64,43.55,43.61,88185.0,42.9985,43.0479,42.9591,43.0183,88185.0
2024-03-19 15:00:00,43.61,43.69,43.55,43.68,157225.0,43.0183,43.0972,42.9591,43.0873,157225.0
2024-03-19 15:30:00,43.68,43.77,43.63,43.75,796331.0,43.0873,43.1761,43.038,43.1564,796331.0
2024-03-20 09:30:00,43.96,44.13,43.62,44.04,736435.0,43.3635,43.5312,43.0281,43.4424,736435.0
2024-03-20 10:00:00,44.04,44.27,43.95,44.27,426124.0,43.4424,43.6693,43.3537,43.6693,426124.0
2024-03-20 10:30:00,44.28,44.69,44.25,44.68,730116.0,43.6792,44.0836,43.6496,44.0738,730116.0
2024-03-20 11:00:00,44.68,44.9,44.58,44.89,445194.0,44.0738,44.2908,43.9751,44.2809,445194.0
2024-03-20 11:30:00,44.89,44.99,44.71,44.97,492867.0,44.2809,44.3795,44.1033,44.3598,492867.0
2024-03-20 12:00:00,44.98,44.99,44.84,44.84,310989.0,44.3697,44.3795,44.2316,44.2316,310989.0
2024-03-20 12:30:00,44.84,44.98,44.63,44.71,477859.0,44.2316,44.3697,44.0244,44.1033,477859.0
2024-03-20 13:00:00,44.72,44.77,44.64,44.73,236431.0,44.1132,44.1625,44.0343,44.1231,236431.0
2024-03-20 13:30:00,44.72,44.89,44.71,44.84,364906.0,44.1132,44.2809,44.1033,44.2316,364906.0
2024-03-20 14:00:00,44.84,45.1,44.83,45.01,874193.0,44.2316,44.4881,44.2217,44.3993,874193.0
2024-03-20 14:30:00,45.02,45.28,44.86,45.24,606055.0,44.4091,44.6656,44.2513,44.6262,606055.0
2024-03-20 15:00:00,45.25,45.43,45.23,45.42,533505.0,44.636,44.8136,44.6163,44.8037,533505.0
2024-03-20 15:30:00,45.41,45.45,45.21,45.41,1293242.0,44.7939,44.8333,44.5966,44.7939,1293242.0
2024-03-21 09:30:00,45.5,45.77,45.27,45.37,896861.0,44.8826,45.149,44.6558,44.7544,896861.0
2024-03-21 10:00:00,45.38,45.52,45.29,45.45,475698.0,44.7643,44.9024,44.6755,44.8333,475698.0
2024-03-21 10:30:00,45.44,45.57,45.31,45.44,531069.0,44.8234,44.9517,44.6952,44.8234,531069.0
2024-03-21 11:00:00,45.45,45.5,45.3,45.35,440509.0,44.8333,44.8826,44.6853,44.7347,440509.0
2024-03-21 11:30:00,45.36,45.4,45.33,45.38,224699.0,44.7445,44.784,44.7149,44.7643,224699.0
2024-03-21 12:00:00,45.37,45.4,45.25,45.33,278168.0,44.7544,44.784,44.636,44.7149,278168.0
2024-03-21 12:30:00,45.33,45.45,45.3,45.38,746989.0,44.7149,44.8333,44.6853,44.7643,746989.0
2024-03-21 13:00:00,45.38,45.4,45.21,45.24,291482.0,44.7643,44.784,44.5966,44.6262,291482.0
2024-03-21 13:30:00,45.23,45.39,45.21,45.35,177952.0,44.6163,44.7741,44.5966,44.7347,177952.0
2024-03-21 14:00:00,45.34,45.44,45.33,45.41,332979.0,44.7248,44.8234,44.7149,44.7939,332979.0
2024-03-21 14:30:00,45.42,45.51,45.3,45.51,339073.0,44.8037,44.8925,44.6853,44.8925,339073.0
2024-03-21 15:00:00,45.51,45.87,45.5,45.84,670990.0,44.8925,45.2476,44.8826,45.218,670990.0
2024-03-21 15:30:00,45.84,46.05,45.82,46.0,1790299.0,45.218,45.4252,45.1983,45.3758,1790299.0
2024-03-22 09:30:00,46.0,46.15,45.8,46.01,461859.0,45.3758,45.5238,45.1786,45.3857,461859.0
2024-03-22 10:00:00,46.02,46.06,45.84,45.91,869359.0,45.3956,45.435,45.218,45.2871,869359.0
2024-03-22 10:30:00,45.91,46.02,45.87,45.95,402898.0,45.2871,45.3956,45.2476,45.3265,402898.0
2024-03-22 11:00:00,45.94,46.04,45.94,46.04,287948.0,45.3167,45.4153,45.3167,45.4153,287948.0
2024-03-22 11:30:00,46.03,46.06,45.96,46.04,249391.0,45.4054,45.435,45.3364,45.4153,249391.0
2024-03-22 12:00:00,46.04,46.08,45.97,46.01,173172.0,45.4153,45.4548,45.3463,45.3857,173172.0
2024-03-22 12:30:00,46.01,46.02,45.81,45.83,398432.0,45.3857,45.3956,45.1884,45.2082,398432.0
2024-03-22 13:00:00,45.84,45.88,45.69,45.84,339395.0,45.218,45.2575,45.0701,45.218,339395.0
2024-03-22 13:30:00,45.84,45.94,45.84,45.91,160010.0,45.218,45.3167,45.218,45.2871,160010.0
2024-03-22 14:00:00,45.91,45.97,45.88,45.91,157867.0,45.2871,45.3463,45.2575,45.2871,157867.0
2024-03-22 14:30:00,45.91,45.94,45.87,45.94,174581.0,45.2871,45.3167,45.2476,45.3167,174581.0
2024-03-22 15:00:00,45.94,45.94,45.72,45.86,438828.0,45.3167,45.3167,45.0996,45.2377,438828.0
2024-03-22 15:30:00,45.86,45.94,45.58,45.59,870712.0,45.2377,45.3167,44.9615,44.9714,870712.0
2024-03-25 09:30:00,45.48,45.59,44.89,44.97,1014253.0,44.8629,44.9714,44.2809,44.3598,1014253.0
2024-03-25 10:00:00,44.97,44.98,44.56,44.88,872878.0,44.3598,44.3697,43.9554,44.271,872878.0
2024-03-25 10:30:00,44.88,45.01,44.63,45.01,525184.0,44.271,44.3993,44.0244,44.3993,525184.0
2024-03-25 11:00:00,45.01,45.06,44.91,44.98,523292.0,44.3993,44.4486,44.3006,44.3697,523292.0
2024-03-25 11:30:00,44.98,45.19,44.92,45.09,399137.0,44.3697,44.5768,44.3105,44.4782,399137.0
2024-03-25 12:00:00,45.1,45.11,44.98,44.98,243123.0,44.4881,44.4979,44.3697,44.3697,243123.0
2024-03-25 12:30:00,44.98,45.13,44.96,45.09,238453.0,44.3697,44.5176,44.35,44.4782,238453.0
2024-03-25 13:00:00,45.08,45.13,44.99,45.05,246794.0,44.4683,44.5176,44.3795,44.4387,246794.0
2024-03-25 13:30:00,45.06,45.37,45.06,45.36,282801.0,44.4486,44.7544,44.4486,44.7445,282801.0
2024-03-25 14:00:00,45.36,45.44,45.28,45.34,233818.0,44.7445,44.8234,44.6656,44.7248,233818.0
2024-03-25 14:30:00,45.34,45.36,45.22,45.25,199945.0,44.7248,44.7445,44.6064,44.636,199945.0
2024-03-25 15:00:00,45.25,45.33,45.21,45.28,252069.0,44.636,44.7149,44.5966,44.6656,252069.0
2024-03-25 15:30:00,45.28,45.45,45.25,45.44,1135499.0,44.6656,44.8333,44.636,44.8234,1135499.0
2024-03-26 09:30:00,45.58,46.0,45.44,45.86,465729.0,44.9615,45.3758,44.8234,45.2377,465729.0
2024-03-26 10:00:00,45.87,45.95,45.75,45.83,420407.0,45.2476,45.3265,45.1292,45.2082,420407.0
2024-03-26 10:30:00,45.83,46.0,45.78,45.98,362968.0,45.2082,45.3758,45.1588,45.3561,362968.0
2024-03-26 11:00:00,45.98,46.12,45.97,46.07,341156.0,45.3561,45.4942,45.3463,45.4449,341156.0
2024-03-26 11:30:00,46.07,46.08,45.95,46.02,242518.0,45.4449,45.4548,45.3265,45.3956,242518.0
2024-03-26 12:00:00,46.03,46.1,45.94,45.98,206478.0,45.4054,45.4745,45.3167,45.3561,206478.0
2024-03-26 12:30:00,45.98,46.06,45.93,46.03,182354.0,45.3561,45.435,45.3068,45.4054,182354.0
2024-03-26 13:00:00,46.03,46.12,46.02,46.06,207836.0,45.4054,45.4942,45.3956,45.435,207836.0
2024-03-26 13:30:00,46.07,46.1,45.94,45.97,185294.0,45.4449,45.4745,45.3167,45.3463,185294.0
2024-03-26 14:00:00,45.97,45.99,45.92,45.94,124469.0,45.3463,45.366,45.2969,45.3167,124469.0
2024-03-26 14:30:00,45.94,45.96,45.86,45.93,185789.0,45.3167,45.3364,45.2377,45.3068,185789.0
2024-03-26 15:00:00,45.93,46.05,45.9,46.03,345367.0,45.3068,45.4252,45.2772,45.4054,345367.0
2024-03-26 15:30:00,46.04,46.09,45.92,45.93,1240401.0,45.4153,45.4646,45.2969,45.3068,1240401.0
2024-03-27 09:30:00,46.21,46.42,46.05,46.41,489109.0,45.583,45.7901,45.4252,45.7803,489109.0
2024-03-27 10:00:00,46.41,46.44,46.23,46.35,352002.0,45.7803,45.8099,45.6027,45.7211,352002.0
2024-03-27 10:30:00,46.34,46.58,46.3,46.56,429895.0,45.7112,45.948,45.6718,45.9282,429895.0
2024-03-27 11:00:00,46.57,46.64,46.53,46.64,211645.0,45.9381,46.0072,45.8987,46.0072,211645.0
2024-03-27 11:30:00,46.64,46.71,46.56,46.68,201962.0,46.0072,46.0762,45.9282,46.0466,201962.0
2024-03-27 12:00:00,46.69,46.85,46.56,46.84,540647.0,46.0565,46.2143,45.9282,46.2044,540647.0
2024-03-27 12:30:00,46.84,47.18,46.84,46.95,713619.0,46.2044,46.5398,46.2044,46.313,713619.0
2024-03-27 13:00:00,46.95,47.06,46.91,46.91,242838.0,46.313,46.4215,46.2735,46.2735,242838.0
2024-03-27 13:30:00,46.92,47.1,46.91,47.08,276718.0,46.2834,46.4609,46.2735,46.4412,276718.0
2024-03-27 14:00:00,47.08,47.12,46.98,47.0,392234.0,46.4412,46.4806,46.3425,46.3623,392234.0
2024-03-27 14:30:00,46.99,47.11,46.94,47.08,472048.0,46.3524,46.4708,46.3031,46.4412,472048.0
2024-03-27 15:00:00,47.08,47.22,47.05,47.16,602189.0,46.4412,46.5793,46.4116,46.5201,602189.0
2024-03-27 15:30:00,47.16,47.5,47.13,47.3,1895394.0,46.5201,46.8555,46.4905,46.6582,1895394.0
2024-03-28 09:30:00,47.3,47.71,47.25,47.7,866160.0,46.6582,47.0626,46.6089,47.0528,866160.0
2024-03-28 10:00:00,47.7,47.95,47.7,47.89,777431.0,47.0528,47.2994,47.0528,47.2402,777431.0
2024-03-28 10:30:00,47.89,48.06,47.73,47.8,847388.0,47.2402,47.4079,47.0824,47.1514,847388.0
2024-03-28 11:00:00,47.8,47.9,47.7,47.86,403339.0,47.1514,47.2501,47.0528,47.2106,403339.0
2024-03-28 11:30:00,47.85,47.96,47.75,47.87,371371.0,47.2007,47.3093,47.1021,47.2205,371371.0
2024-03-28 12:00:00,47.88,47.89,47.77,47.84,210968.0,47.2303,47.2402,47.1218,47.1909,210968.0
2024-03-28 12:30:00,47.84,47.85,47.69,47.84,1038471.0,47.1909,47.2007,47.0429,47.1909,1038471.0
2024-03-28 13:00:00,47.84,47.95,47.79,47.94,265092.0,47.1909,47.2994,47.1416,47.2895,265092.0
2024-03-28 13:30:00,47.94,48.0,47.88,47.93,283896.0,47.2895,47.3487,47.2303,47.2797,283896.0
2024-03-28 14:00:00,47.94,47.95,47.78,47.79,436153.0,47.2895,47.2994,47.1317,47.1416,436153.0
2024-03-28 14:30:00,47.79,47.86,47.65,47.84,817995.0,47.1416,47.2106,47.0035,47.1909,817995.0
2024-03-28 15:00:00,47.84,47.9,47.79,47.88,303821.0,47.1909,47.2501,47.1416,47.2303,303821.0
2024-03-28 15:30:00,47.87,47.96,47.73,47.85,1899066.0,47.2205,47.3093,47.0824,47.2007,1899066.0
2024-04-01 09:30:00,48.5,49.18,48.37,49.05,2135038.0,47.8419,48.5127,47.7137,48.3845,2135038.0
2024-04-01 10:00:00,49.04,49.2,48.77,48.77,748293.0,48.3746,48.5324,48.1083,48.1083,748293.0
2024-04-01 10:30:00,48.77,48.83,48.57,48.83,755583.0,48.1083,48.1674,47.911,48.1674,755583.0
2024-04-01 11:00:00,48.82,48.91,48.66,48.81,514340.0,48.1576,48.2464,47.9998,48.1477,514340.0
2024-04-01 11:30:00,48.8,48.86,48.62,48.65,341551.0,48.1379,48.197,47.9603,47.9899,341551.0
2024-04-01 12:00:00,48.65,49.06,48.54,49.05,1108291.0,47.9899,48.3943,47.8814,48.3845,1108291.0
2024-04-01 12:30:00,49.06,49.13,48.8,48.84,898337.0,48.3943,48.4634,48.1379,48.1773,898337.0
2024-04-01 13:00:00,48.84,48.84,48.43,48.57,835118.0,48.1773,48.1773,47.7729,47.911,835118.0
2024-04-01 13:30:00,48.56,48.57,48.37,48.4,312937.0,47.9011,47.911,47.7137,47.7433,312937.0
2024-04-01 14:00:00,48.39,48.46,48.28,48.41,546815.0,47.7334,47.8025,47.6249,47.7531,546815.0
2024-04-01 14:30:00,48.4,48.46,48.29,48.45,458656.0,47.7433,47.8025,47.6348,47.7926,458656.0
2024-04-01 15:00:00,48.45,48.49,48.27,48.32,475523.0,47.7926,47.8321,47.615,47.6644,475523.0
2024-04-01 15:30:00,48.33,48.39,48.2,48.22,1876054.0,47.6742,47.7334,47.546,47.5657,1876054.0
2024-04-02 09:30:00,47.32,47.43,46.69,47.07,1485242.0,46.6779,46.7864,46.0565,46.4313,1485242.0
2024-04-02 10:00:00,47.07,47.28,46.86,46.99,533925.0,46.4313,46.6385,46.2242,46.3524,533925.0
2024-04-02 10:30:00,46.98,46.99,46.4,46.57,924662.0,46.3425,46.3524,45.7704,45.9381,924662.0
2024-04-02 11:00:00,46.57,47.01,46.57,46.73,488747.0,45.9381,46.3721,45.9381,46.0959,488747.0
2024-04-02 11:30:00,46.73,46.86,46.6,46.78,442677.0,46.0959,46.2242,45.9677,46.1453,442677.0
2024-04-02 12:00:00,46.77,46.87,46.58,46.86,258093.0,46.1354,46.234,45.948,46.2242,258093.0
2024-04-02 12:30:00,46.86,46.87,46.69,46.75,269134.0,46.2242,46.234,46.0565,46.1157,269134.0
2024-04-02 13:00:00,46.75,46.92,46.71,46.82,223603.0,46.1157,46.2834,46.0762,46.1847,223603.0
2024-04-02 13:30:00,46.82,46.83,46.73,46.75,231238.0,46.1847,46.1946,46.0959,46.1157,231238.0
2024-04-02 14:00:00,46.75,46.84,46.69,46.79,276820.0,46.1157,46.2044,46.0565,46.1551,276820.0
2024-04-02 14:30:00,46.78,46.86,46.73,46.75,249857.0,46.1453,46.2242,46.0959,46.1157,249857.0
2024-04-02 15:00:00,46.75,46.97,46.72,46.94,346556.0,46.1157,46.3327,46.0861,46.3031,346556.0
2024-04-02 15:30:00,46.94,46.94,46.73,46.91,1256438.0,46.3031,46.3031,46.0959,46.2735,1256438.0
2024-04-03 09:30:00,46.79,47.47,46.59,47.01,775678.0,46.1551,46.8259,45.9578,46.3721,775678.0
2024-04-03 10:00:00,47.02,47.1,46.77,47.01,1069064.0,46.382,46.4609,46.1354,46.3721,1069064.0
2024-04-03 10:30:00,47.01,47.12,46.92,46.95,615284.0,46.3721,46.4806,46.2834,46.313,615284.0
2024-04-03 11:00:00,46.95,46.98,46.81,46.88,534579.0,46.313,46.3425,46.1749,46.2439,534579.0
2024-04-03 11:30:00,46.89,47.01,46.83,46.87,544363.0,46.2538,46.3721,46.1946,46.234,544363.0
2024-04-03 12:00:00,46.87,46.9,46.61,46.77,647410.0,46.234,46.2636,45.9776,46.1354,647410.0
2024-04-03 12:30:00,46.78,46.97,46.76,46.91,392941.0,46.1453,46.3327,46.1255,46.2735,392941.0
2024-04-03 13:00:00,46.91,46.91,46.78,46.84,222930.0,46.2735,46.2735,46.1453,46.2044,222930.0
2024-04-03 13:30:00,46.84,46.85,46.7,46.83,401800.0,46.2044,46.2143,46.0663,46.1946,401800.0
2024-04-03 14:00:00,46.82,46.94,46.8,46.84,373067.0,46.1847,46.3031,46.165,46.2044,373067.0
2024-04-03 14:30:00,46.84,46.91,46.74,46.87,435718.0,46.2044,46.2735,46.1058,46.234,435718.0
2024-04-03 15:00:00,46.87,46.9,46.5,46.63,602637.0,46.234,46.2636,45.8691,45.9973,602637.0
2024-04-03 15:30:00,46.63,46.68,46.52,46.57,1673714.0,45.9973,46.0466,45.8888,45.9381,1673714.0
2024-04-04 09:30:00,47.22,47.68,47.1,47.48,810944.0,46.5793,47.0331,46.4609,46.8358,810944.0
2024-04-04 10:00:00,47.49,47.78,47.44,47.73,526316.0,46.8456,47.1317,46.7963,47.0824,526316.0
2024-04-04 10:30:00,47.73,47.84,47.6,47.82,529325.0,47.0824,47.1909,46.9541,47.1712,529325.0
2024-04-04 11:00:00,47.82,47.91,47.6,47.84,428538.0,47.1712,47.2599,46.9541,47.1909,428538.0
2024-04-04 11:30:00,47.84,47.97,47.81,47.96,309237.0,47.1909,47.3191,47.1613,47.3093,309237.0
2024-04-04 12:00:00,47.95,48.07,47.9,47.91,374658.0,47.2994,47.4178,47.2501,47.2599,374658.0
2024-04-04 12:30:00,47.91,47.98,47.88,47.97,192203.0,47.2599,47.329,47.2303,47.3191,192203.0
2024-04-04 13:00:00,47.96,47.97,47.72,47.74,263284.0,47.3093,47.3191,47.0725,47.0922,263284.0
2024-04-04 13:30:00,47.73,47.86,47.72,47.72,188222.0,47.0824,47.2106,47.0725,47.0725,188222.0
2024-04-04 14:00:00,47.72,47.74,47.07,47.09,783180.0,47.0725,47.0922,46.4313,46.4511,783180.0
2024-04-04 14:30:00,47.08,47.08,46.22,46.28,1218779.0,46.4412,46.4412,45.5929,45.652,1218779.0
2024-04-04 15:00:00,46.28,46.28,45.68,45.69,987524.0,45.652,45.652,45.0602,45.0701,987524.0
2024-04-04 15:30:00,45.68,45.95,45.66,45.89,1428350.0,45.0602,45.3265,45.0405,45.2673,1428350.0
2024-04-05 09:30:00,45.99,46.15,45.45,45.86,754749.0,45.366,45.5238,44.8333,45.2377,754749.0
2024-04-05 10:00:00,45.85,46.1,45.8,45.95,404031.0,45.2279,45.4745,45.1786,45.3265,404031.0
2024-04-05 10:30:00,45.94,46.21,45.9,46.14,361332.0,45.3167,45.583,45.2772,45.5139,361332.0
2024-04-05 11:00:00,46.15,46.15,45.84,46.02,298788.0,45.5238,45.5238,45.218,45.3956,298788.0
2024-04-05 11:30:00,46.02,46.18,46.0,46.13,332600.0,45.3956,45.5534,45.3758,45.5041,332600.0
2024-04-05 12:00:00,46.13,46.33,45.99,46.32,311192.0,45.5041,45.7014,45.366,45.6915,311192.0
2024-04-05 12:30:00,46.32,46.46,46.25,46.33,252513.0,45.6915,45.8296,45.6225,45.7014,252513.0
2024-04-05 13:00:00,46.33,46.34,46.14,46.22,265242.0,45.7014,45.7112,45.5139,45.5929,265242.0
2024-04-05 13:30:00,46.23,46.28,46.13,46.19,214071.0,45.6027,45.652,45.5041,45.5633,214071.0
2024-04-05 14:00:00,46.2,46.34,46.12,46.23,282122.0,45.5731,45.7112,45.4942,45.6027,282122.0
2024-04-05 14:30:00,46.24,46.3,46.15,46.19,252013.0,45.6126,45.6718,45.5238,45.5633,252013.0
2024-04-05 15:00:00,46.19,46.24,46.04,46.15,388747.0,45.5633,45.6126,45.4153,45.5238,388747.0
2024-04-05 15:30:00,46.14,46.2,46.03,46.05,1346100.0,45.5139,45.5731,45.4054,45.4252,1346100.0
2024-04-08 09:30:00,46.32,47.19,46.3,46.96,1509612.0,45.6915,46.5497,45.6718,46.3228,1509612.0
2024-04-08 10:00:00,46.97,47.19,46.94,47.11,538171.0,46.3327,46.5497,46.3031,46.4708,538171.0
2024-04-08 10:30:00,47.1,47.28,46.98,47.25,472834.0,46.4609,46.6385,46.3425,46.6089,472834.0
2024-04-08 11:00:00,47.25,47.36,47.19,47.32,356238.0,46.6089,46.7174,46.5497,46.6779,356238.0
2024-04-08 11:30:00,47.31,47.39,47.2,47.3,387360.0,46.6681,46.747,46.5596,46.6582,387360.0
2024-04-08 12:00:00,47.27,47.3,47.1,47.2,269077.0,46.6286,46.6582,46.4609,46.5596,269077.0
2024-04-08 12:30:00,47.2,47.24,47.12,47.23,234115.0,46.5596,46.599,46.4806,46.5892,234115.0
2024-04-08 13:00:00,47.22,47.25,47.03,47.09,249444.0,46.5793,46.6089,46.3919,46.4511,249444.0
2024-04-08 13:30:00,47.08,47.29,47.07,47.26,244149.0,46.4412,46.6483,46.4313,46.6187,244149.0
2024-04-08 14:00:00,47.27,47.29,47.2,47.2,258400.0,46.6286,46.6483,46.5596,46.5596,258400.0
2024-04-08 14:30:00,47.21,47.25,47.12,47.13,253020.0,46.5694,46.6089,46.4806,46.4905,253020.0
2024-04-08 15:00:00,47.13,47.18,47.05,47.07,363193.0,46.4905,46.5398,46.4116,46.4313,363193.0
2024-04-08 15:30:00,47.07,47.15,46.88,47.04,1379472.0,46.4313,46.5102,46.2439,46.4017,1379472.0
2024-04-09 09:30:00,47.15,47.49,46.87,47.0,800260.0,46.5102,46.8456,46.234,46.3623,800260.0
2024-04-09 10:00:00,47.0,47.08,46.85,46.87,461364.0,46.3623,46.4412,46.2143,46.234,461364.0
2024-04-09 10:30:00,46.87,46.87,46.42,46.64,443475.0,46.234,46.234,45.7901,46.0072,443475.0
2024-04-09 11:00:00,46.65,46.82,46.58,46.76,322390.0,46.017,46.1847,45.948,46.1255,322390.0
2024-04-09 11:30:00,46.76,47.03,46.74,46.93,472214.0,46.1255,46.3919,46.1058,46.2932,472214.0
2024-04-09 12:00:00,46.92,47.09,46.9,47.05,317382.0,46.2834,46.4511,46.2636,46.4116,317382.0
2024-04-09 12:30:00,47.05,47.12,46.97,47.06,253632.0,46.4116,46.4806,46.3327,46.4215,253632.0
2024-04-09 13:00:00,47.06,47.18,47.02,47.16,536411.0,46.4215,46.5398,46.382,46.5201,536411.0
2024-04-09 13:30:00,47.16,47.25,47.03,47.08,732238.0,46.5201,46.6089,46.3919,46.4412,732238.0
2024-04-09 14:00:00,47.08,47.31,47.01,47.14,908058.0,46.4412,46.6681,46.3721,46.5004,908058.0
2024-04-09 14:30:00,47.14,47.28,47.1,47.19,782432.0,46.5004,46.6385,46.4609,46.5497,782432.0
2024-04-09 15:00:00,47.19,47.42,47.07,47.4,866117.0,46.5497,46.7766,46.4313,46.7568,866117.0
2024-04-09 15:30:00,47.39,47.43,47.16,47.32,1867184.0,46.747,46.7864,46.5201,46.6779,1867184.0
2024-04-10 09:30:00,47.85,49.24,47.71,48.52,6521372.0,47.2007,48.5719,47.0626,47.8617,6521372.0
2024-04-10 10:00:00,48.5,48.76,48.08,48.52,2408518.0,47.8419,48.0984,47.4276,47.8617,2408518.0
2024-04-10 10:30:00,48.52,48.63,47.52,47.74,2523880.0,47.8617,47.9702,46.8752,47.0922,2523880.0
2024-04-10 11:00:00,47.73,47.74,46.96,47.13,2583555.0,47.0824,47.0922,46.3228,46.4905,2583555.0
2024-04-10 11:30:00,47.12,47.49,47.08,47.43,1567548.0,46.4806,46.8456,46.4412,46.7864,1567548.0
2024-04-10 12:00:00,47.44,47.44,46.67,46.76,1674451.0,46.7963,46.7963,46.0368,46.1255,1674451.0
2024-04-10 12:30:00,46.76,47.23,46.68,47.15,1149787.0,46.1255,46.5892,46.0466,46.5102,1149787.0
2024-04-10 13:00:00,47.15,47.33,46.91,47.07,1187863.0,46.5102,46.6878,46.2735,46.4313,1187863.0
2024-04-10 13:30:00,47.05,47.07,46.23,46.53,1635147.0,46.4116,46.4313,45.6027,45.8987,1635147.0
2024-04-10 14:00:00,46.53,46.58,45.92,45.93,1227746.0,45.8987,45.948,45.2969,45.3068,1227746.0
2024-04-10 14:30:00,45.94,46.24,45.88,45.93,1245497.0,45.3167,45.6126,45.2575,45.3068,1245497.0
2024-04-10 15:00:00,45.93,46.17,45.72,46.03,1806112.0,45.3068,45.5435,45.0996,45.4054,1806112.0
2024-04-10 15:30:00,46.04,46.39,45.72,46.24,2708424.0,45.4153,45.7606,45.0996,45.6126,2708424.0
2024-04-11 09:30:00,46.74,47.45,46.58,46.73,1672642.0,46.1058,46.8062,45.948,46.0959,1672642.0
2024-04-11 10:00:00,46.73,47.13,46.64,46.89,1044160.0,46.0959,46.4905,46.0072,46.2538,1044160.0
2024-04-11 10:30:00,46.9,47.26,46.77,47.11,768707.0,46.2636,46.6187,46.1354,46.4708,768707.0
2024-04-11 11:00:00,47.1,47.43,47.01,47.28,823184.0,46.4609,46.7864,46.3721,46.6385,823184.0
2024-04-11 11:30:00,47.28,47.43,47.06,47.43,915004.0,46.6385,46.7864,46.4215,46.7864,915004.0
2024-04-11 12:00:00,47.43,47.52,47.33,47.47,523427.0,46.7864,46.8752,46.6878,46.8259,523427.0
2024-04-11 12:30:00,47.47,47.52,47.42,47.45,495164.0,46.8259,46.8752,46.7766,46.8062,495164.0
2024-04-11 13:00:00,47.45,47.65,47.38,47.55,603225.0,46.8062,47.0035,46.7371,46.9048,603225.0
2024-04-11 13:30:00,47.55,47.73,47.52,47.68,525810.0,46.9048,47.0824,46.8752,47.0331,525810.0
2024-04-11 14:00:00,47.67,47.78,47.61,47.71,546797.0,47.0232,47.1317,46.964,47.0626,546797.0
2024-04-11 14:30:00,47.71,47.85,47.63,47.67,515703.0,47.0626,47.2007,46.9837,47.0232,515703.0
2024-04-11 15:00:00,47.68,47.86,47.58,47.8,622858.0,47.0331,47.2106,46.9344,47.1514,622858.0
2024-04-11 15:30:00,47.8,47.88,47.63,47.63,1750976.0,47.1514,47.2303,46.9837,46.9837,1750976.0
2024-04-12 09:30:00,46.79,46.9,46.21,46.38,1260046.0,46.1551,46.2636,45.583,45.7507,1260046.0
2024-04-12 10:00:00,46.37,46.39,46.09,46.26,2129655.0,45.7408,45.7606,45.4646,45.6323,2129655.0
2024-04-12 10:30:00,46.26,46.46,46.14,46.22,2039998.0,45.6323,45.8296,45.5139,45.5929,2039998.0
2024-04-12 11:00:00,46.22,46.74,46.13,46.69,1198945.0,45.5929,46.1058,45.5041,46.0565,1198945.0
2024-04-12 11:30:00,46.7,46.77,46.62,46.72,519876.0,46.0663,46.1354,45.9874,46.0861,519876.0
2024-04-12 12:00:00,46.71,46.87,46.66,46.78,477668.0,46.0762,46.234,46.0269,46.1453,477668.0
2024-04-12 12:30:00,46.79,46.82,46.6,46.64,578052.0,46.1551,46.1847,45.9677,46.0072,578052.0
2024-04-12 13:00:00,46.64,46.75,46.53,46.66,901104.0,46.0072,46.1157,45.8987,46.0269,901104.0
2024-04-12 13:30:00,46.66,46.72,46.47,46.69,804031.0,46.0269,46.0861,45.8395,46.0565,804031.0
2024-04-12 14:00:00,46.68,46.94,46.64,46.77,516812.0,46.0466,46.3031,46.0072,46.1354,516812.0
2024-04-12 14:30:00,46.77,46.86,46.72,46.75,554370.0,46.1354,46.2242,46.0861,46.1157,554370.0
2024-04-12 15:00:00,46.75,46.8,46.64,46.68,422634.0,46.1157,46.165,46.0072,46.0466,422634.0
2024-04-12 15:30:00,46.68,46.95,46.61,46.88,1734288.0,46.0466,46.313,45.9776,46.2439,1734288.0
2024-04-15 09:30:00,47.27,47.82,47.25,47.33,875645.0,46.6286,47.1712,46.6089,46.6878,875645.0
2024-04-15 10:00:00,47.34,47.4,46.7,46.81,751251.0,46.6977,46.7568,46.0663,46.1749,751251.0
2024-04-15 10:30:00,46.79,46.81,46.64,46.68,429263.0,46.1551,46.1749,46.0072,46.0466,429263.0
2024-04-15 11:00:00,46.67,46.81,46.57,46.77,441757.0,46.0368,46.1749,45.9381,46.1354,441757.0
2024-04-15 11:30:00,46.76,46.84,46.71,46.82,238595.0,46.1255,46.2044,46.0762,46.1847,238595.0
2024-04-15 12:00:00,46.82,46.84,46.6,46.66,204754.0,46.1847,46.2044,45.9677,46.0269,204754.0
2024-04-15 12:30:00,46.66,46.72,46.57,46.68,377428.0,46.0269,46.0861,45.9381,46.0466,377428.0
2024-04-15 13:00:00,46.67,46.7,46.39,46.41,607396.0,46.0368,46.0663,45.7606,45.7803,607396.0
2024-04-15 13:30:00,46.41,46.59,46.29,46.55,1110397.0,45.7803,45.9578,45.6619,45.9184,1110397.0
2024-04-15 14:00:00,46.55,46.68,46.47,46.62,1012773.0,45.9184,46.0466,45.8395,45.9874,1012773.0
2024-04-15 14:30:00,46.61,46.71,46.53,46.62,554619.0,45.9776,46.0762,45.8987,45.9874,554619.0
2024-04-15 15:00:00,46.61,46.72,46.44,46.59,891401.0,45.9776,46.0861,45.8099,45.9578,891401.0
2024-04-15 15:30:00,46.6,46.83,46.59,46.65,1598325.0,45.9677,46.1946,45.9578,46.017,1598325.0
2024-04-16 09:30:00,46.6,46.74,46.15,46.33,1396456.0,45.9677,46.1058,45.5238,45.7014,1396456.0
2024-04-16 10:00:00,46.33,46.67,46.27,46.33,936688.0,45.7014,46.0368,45.6422,45.7014,936688.0
2024-04-16 10:30:00,46.34,46.35,45.64,45.79,996744.0,45.7112,45.7211,45.0207,45.1687,996744.0
2024-04-16 11:00:00,45.81,46.25,45.79,46.16,504174.0,45.1884,45.6225,45.1687,45.5337,504174.0
2024-04-16 11:30:00,46.15,46.46,46.08,46.32,423762.0,45.5238,45.8296,45.4548,45.6915,423762.0
2024-04-16 12:00:00,46.32,46.49,46.24,46.36,349131.0,45.6915,45.8592,45.6126,45.731,349131.0
2024-04-16 12:30:00,46.37,46.61,46.35,46.57,348803.0,45.7408,45.9776,45.7211,45.9381,348803.0
2024-04-16 13:00:00,46.57,46.59,46.36,46.47,266141.0,45.9381,45.9578,45.731,45.8395,266141.0
2024-04-16 13:30:00,46.47,46.53,46.24,46.45,536088.0,45.8395,45.8987,45.6126,45.8197,536088.0
2024-04-16 14:00:00,46.44,46.69,46.27,46.28,402593.0,45.8099,46.0565,45.6422,45.652,402593.0
2024-04-16 14:30:00,46.27,46.6,46.27,46.6,351776.0,45.6422,45.9677,45.6422,45.9677,351776.0
2024-04-16 15:00:00,46.59,46.68,46.48,46.65,458424.0,45.9578,46.0466,45.8493,46.017,458424.0
2024-04-16 15:30:00,46.64,46.77,46.51,46.55,1667750.0,46.0072,46.1354,45.8789,45.9184,1667750.0
2024-04-17 09:30:00,47.72,48.13,47.4,47.94,2549714.0,47.0725,47.4769,46.7568,47.2895,2549714.0
2024-04-17 10:00:00,47.93,47.93,47.4,47.77,994896.0,47.2797,47.2797,46.7568,47.1218,994896.0
2024-04-17 10:30:00,47.77,47.78,47.37,47.45,553141.0,47.1218,47.1317,46.7273,46.8062,553141.0
2024-04-17 11:00:00,47.43,47.68,47.3,47.35,514067.0,46.7864,47.0331,46.6582,46.7075,514067.0
2024-04-17 11:30:00,47.35,47.56,47.15,47.48,462699.0,46.7075,46.9147,46.5102,46.8358,462699.0
2024-04-17 12:00:00,47.47,47.64,47.3,47.34,515374.0,46.8259,46.9936,46.6582,46.6977,515374.0
2024-04-17 12:30:00,47.34,47.53,47.29,47.37,389639.0,46.6977,46.8851,46.6483,46.7273,389639.0
2024-04-17 13:00:00,47.37,47.59,47.34,47.55,302916.0,46.7273,46.9443,46.6977,46.9048,302916.0
2024-04-17 13:30:00,47.56,47.77,47.5,47.75,466006.0,46.9147,47.1218,46.8555,47.1021,466006.0
2024-04-17 14:00:00,47.76,47.76,47.55,47.59,468844.0,47.112,47.112,46.9048,46.9443,468844.0
2024-04-17 14:30:00,47.6,47.88,47.46,47.76,692458.0,46.9541,47.2303,46.816,47.112,692458.0
2024-04-17 15:00:00,47.76,48.02,47.71,47.95,670890.0,47.112,47.3684,47.0626,47.2994,670890.0
2024-04-17 15:30:00,47.95,48.19,47.87,47.88,2180664.0,47.2994,47.5361,47.2205,47.2303,2180664.0
2024-04-18 09:30:00,48.0,49.21,48.0,48.81,2069750.0,47.3487,48.5423,47.3487,48.1477,2069750.0
2024-04-18 10:00:00,48.8,48.95,48.4,48.72,757999.0,48.1379,48.2858,47.7433,48.0589,757999.0
2024-04-18 10:30:00,48.72,48.78,48.48,48.6,572382.0,48.0589,48.1181,47.8222,47.9406,572382.0
2024-04-18 11:00:00,48.6,48.87,48.59,48.77,741772.0,47.9406,48.2069,47.9307,48.1083,741772.0
2024-04-18 11:30:00,48.76,48.88,48.64,48.78,555550.0,48.0984,48.2168,47.98,48.1181,555550.0
2024-04-18 12:00:00,48.78,48.92,48.6,48.84,503778.0,48.1181,48.2562,47.9406,48.1773,503778.0
2024-04-18 12:30:00,48.84,48.86,48.43,48.46,520765.0,48.1773,48.197,47.7729,47.8025,520765.0
2024-04-18 13:00:00,48.45,48.5,48.21,48.31,470479.0,47.7926,47.8419,47.5559,47.6545,470479.0
2024-04-18 13:30:00,48.31,48.35,48.01,48.07,407417.0,47.6545,47.694,47.3586,47.4178,407417.0
2024-04-18 14:00:00,48.07,48.15,47.9,47.97,481569.0,47.4178,47.4967,47.2501,47.3191,481569.0
2024-04-18 14:30:00,47.98,48.02,47.87,47.89,444185.0,47.329,47.3684,47.2205,47.2402,444185.0
2024-04-18 15:00:00,47.89,48.12,47.88,47.93,506144.0,47.2402,47.4671,47.2303,47.2797,506144.0
2024-04-18 15:30:00,47.93,48.15,47.81,47.85,1331037.0,47.2797,47.4967,47.1613,47.2007,1331037.0
2024-04-19 09:30:00,47.8,48.7,47.71,48.53,1276621.0,47.1514,48.0392,47.0626,47.8715,1276621.0
2024-04-19 10:00:00,48.52,48.75,48.15,48.26,701559.0,47.8617,48.0885,47.4967,47.6052,701559.0
2024-04-19 10:30:00,48.26,48.3,48.09,48.14,339881.0,47.6052,47.6446,47.4375,47.4868,339881.0
2024-04-19 11:00:00,48.14,48.49,48.1,48.35,605855.0,47.4868,47.8321,47.4474,47.694,605855.0
2024-04-19 11:30:00,48.35,48.4,48.16,48.26,398044.0,47.694,47.7433,47.5065,47.6052,398044.0
2024-04-19 12:00:00,48.26,48.31,47.82,47.85,376342.0,47.6052,47.6545,47.1712,47.2007,376342.0
2024-04-19 12:30:00,47.85,48.06,47.85,48.02,225536.0,47.2007,47.4079,47.2007,47.3684,225536.0
2024-04-19 13:00:00,48.02,48.15,47.93,47.95,244431.0,47.3684,47.4967,47.2797,47.2994,244431.0
2024-04-19 13:30:00,47.94,48.18,47.93,48.05,234533.0,47.2895,47.5263,47.2797,47.398,234533.0
2024-04-19 14:00:00,48.04,48.09,47.87,47.88,294933.0,47.3882,47.4375,47.2205,47.2303,294933.0
2024-04-19 14:30:00,47.87,47.96,47.73,47.8,412934.0,47.2205,47.3093,47.0824,47.1514,412934.0
2024-04-19 15:00:00,47.81,47.84,47.68,47.7,404737.0,47.1613,47.1909,47.0331,47.0528,404737.0
2024-04-19 15:30:00,47.7,47.77,47.5,47.58,1283152.0,47.0528,47.1218,46.8555,46.9344,1283152.0
2024-04-22 09:30:00,47.8,48.6,47.8,48.37,1020335.0,47.1514,47.9406,47.1514,47.7137,1020335.0
2024-04-22 10:00:00,48.37,48.4,48.12,48.18,593815.0,47.7137,47.7433,47.4671,47.5263,593815.0
2024-04-22 10:30:00,48.19,48.31,48.1,48.12,356085.0,47.5361,47.6545,47.4474,47.4671,356085.0
2024-04-22 11:00:00,48.11,48.39,48.01,48.39,413251.0,47.4572,47.7334,47.3586,47.7334,413251.0
2024-04-22 11:30:00,48.39,48.49,48.35,48.45,363616.0,47.7334,47.8321,47.694,47.7926,363616.0
2024-04-22 12:00:00,48.46,48.79,48.41,48.7,764306.0,47.8025,48.128,47.7531,48.0392,764306.0
2024-04-22 12:30:00,48.69,48.87,48.65,48.75,288863.0,48.0293,48.2069,47.9899,48.0885,288863.0
2024-04-22 13:00:00,48.76,48.83,48.71,48.78,334400.0,48.0984,48.1674,48.0491,48.1181,334400.0
2024-04-22 13:30:00,48.78,49.12,48.75,49.06,597846.0,48.1181,48.4535,48.0885,48.3943,597846.0
2024-04-22 14:00:00,49.07,49.18,49.05,49.09,420577.0,48.4042,48.5127,48.3845,48.4239,420577.0
2024-04-22 14:30:00,49.09,49.1,48.97,49.09,298417.0,48.4239,48.4338,48.3055,48.4239,298417.0
2024-04-22 15:00:00,49.09,49.11,48.82,48.93,592236.0,48.4239,48.4436,48.1576,48.2661,592236.0
2024-04-22 15:30:00,48.92,49.04,48.71,49.02,1443315.0,48.2562,48.3746,48.0491,48.3549,1443315.0
2024-04-23 09:30:00,48.42,48.97,48.2,48.94,783617.0,47.763,48.3055,47.546,48.276,783617.0
2024-04-23 10:00:00,48.94,49.09,48.78,48.88,602691.0,48.276,48.4239,48.1181,48.2168,602691.0
2024-04-23 10:30:00,48.88,49.17,48.87,49.15,362140.0,48.2168,48.5028,48.2069,48.4831,362140.0
2024-04-23 11:00:00,49.15,49.35,49.0,49.28,514046.0,48.4831,48.6804,48.3351,48.6113,514046.0
2024-04-23 11:30:00,49.29,49.52,49.22,49.45,665188.0,48.6212,48.8481,48.5522,48.779,665188.0
2024-04-23 12:00:00,49.46,49.49,49.12,49.13,496216.0,48.7889,48.8185,48.4535,48.4634,496216.0
2024-04-23 12:30:00,49.12,49.36,49.08,49.32,419241.0,48.4535,48.6903,48.4141,48.6508,419241.0
2024-04-23 13:00:00,49.31,49.49,49.26,49.44,337140.0,48.6409,48.8185,48.5916,48.7692,337140.0
2024-04-23 13:30:00,49.44,49.5,49.37,49.45,437735.0,48.7692,48.8284,48.7001,48.779,437735.0
2024-04-23 14:00:00,49.45,49.5,49.39,49.47,300850.0,48.779,48.8284,48.7198,48.7988,300850.0
2024-04-23 14:30:00,49.47,49.62,49.44,49.46,452193.0,48.7988,48.9467,48.7692,48.7889,452193.0
2024-04-23 15:00:00,49.46,49.47,49.25,49.33,353559.0,48.7889,48.7988,48.5817,48.6607,353559.0
2024-04-23 15:30:00,49.32,49.4,49.15,49.24,1086363.0,48.6508,48.7297,48.4831,48.5719,1086363.0
2024-04-24 09:30:00,49.2,49.27,48.51,48.56,976911.0,48.5324,48.6015,47.8518,47.9011,976911.0
2024-04-24 10:00:00,48.56,48.74,48.41,48.72,404506.0,47.9011,48.0787,47.7531,48.0589,404506.0
2024-04-24 10:30:00,48.71,48.72,48.32,48.39,441182.0,48.0491,48.0589,47.6644,47.7334,441182.0
2024-04-24 11:00:00,48.38,48.38,48.12,48.16,414358.0,47.7236,47.7236,47.4671,47.5065,414358.0
2024-04-24 11:30:00,48.16,48.23,47.93,48.01,370185.0,47.5065,47.5756,47.2797,47.3586,370185.0
2024-04-24 12:00:00,48.0,48.02,47.82,47.95,418554.0,47.3487,47.3684,47.1712,47.2994,418554.0
2024-04-24 12:30:00,47.94,47.94,47.74,47.86,336620.0,47.2895,47.2895,47.0922,47.2106,336620.0
2024-04-24 13:00:00,47.86,47.98,47.77,47.89,294118.0,47.2106,47.329,47.1218,47.2402,294118.0
2024-04-24 13:30:00,47.9,48.11,47.89,48.03,361734.0,47.2501,47.4572,47.2402,47.3783,361734.0
2024-04-24 14:00:00,48.03,48.03,47.82,47.96,256711.0,47.3783,47.3783,47.1712,47.3093,256711.0
2024-04-24 14:30:00,47.95,48.07,47.88,47.9,259679.0,47.2994,47.4178,47.2303,47.2501,259679.0
2024-04-24 15:00:00,47.9,48.03,47.88,47.97,306530.0,47.2501,47.3783,47.2303,47.3191,306530.0
2024-04-24 15:30:00,47.98,48.01,47.86,47.94,1299228.0,47.329,47.3586,47.2106,47.2895,1299228.0
2024-04-25 09:30:00,47.29,47.77,46.87,47.57,1014228.0,46.6483,47.1218,46.234,46.9245,1014228.0
2024-04-25 10:00:00,47.59,48.58,47.5,48.48,767566.0,46.9443,47.9208,46.8555,47.8222,767566.0
2024-04-25 10:30:00,48.47,48.54,48.06,48.11,565984.0,47.8123,47.8814,47.4079,47.4572,565984.0
2024-04-25 11:00:00,48.11,48.32,47.95,48.27,388724.0,47.4572,47.6644,47.2994,47.615,388724.0
2024-04-25 11:30:00,48.27,48.5,48.26,48.43,429373.0,47.615,47.8419,47.6052,47.7729,429373.0
2024-04-25 12:00:00,48.42,48.44,48.12,48.13,404122.0,47.763,47.7827,47.4671,47.4769,404122.0
2024-04-25 12:30:00,48.12,48.65,48.08,48.64,413266.0,47.4671,47.9899,47.4276,47.98,413266.0
2024-04-25 13:00:00,48.65,48.74,48.45,48.73,367754.0,47.9899,48.0787,47.7926,48.0688,367754.0
2024-04-25 13:30:00,48.72,49.09,48.69,49.07,548536.0,48.0589,48.4239,48.0293,48.4042,548536.0
2024-04-25 14:00:00,49.08,49.28,48.99,48.99,671260.0,48.4141,48.6113,48.3253,48.3253,671260.0
2024-04-25 14:30:00,49.0,49.27,48.99,49.25,395100.0,48.3351,48.6015,48.3253,48.5817,395100.0
2024-04-25 15:00:00,49.25,49.88,49.25,49.84,838500.0,48.5817,49.2032,48.5817,49.1637,838500.0
2024-04-25 15:30:00,49.84,49.94,49.63,49.9,2069103.0,49.1637,49.2624,48.9566,49.2229,2069103.0
2024-04-26 09:30:00,49.76,50.24,49.46,49.54,1372358.0,49.0848,49.5583,48.7889,48.8678,1372358.0
2024-04-26 10:00:00,49.54,49.78,49.42,49.55,451097.0,48.8678,49.1046,48.7494,48.8777,451097.0
2024-04-26 10:30:00,49.55,49.68,49.38,49.39,433987.0,48.8777,49.0059,48.71,48.7198,433987.0
2024-04-26 11:00:00,49.39,49.55,49.18,49.26,461646.0,48.7198,48.8777,48.5127,48.5916,461646.0
2024-04-26 11:30:00,49.26,49.56,49.22,49.54,528769.0,48.5916,48.8875,48.5522,48.8678,528769.0
2024-04-26 12:00:00,49.55,49.55,49.31,49.34,302933.0,48.8777,48.8777,48.6409,48.6705,302933.0
2024-04-26 12:30:00,49.34,49.47,49.33,49.45,372430.0,48.6705,48.7988,48.6607,48.779,372430.0
2024-04-26 13:00:00,49.44,49.63,49.39,49.62,328013.0,48.7692,48.9566,48.7198,48.9467,328013.0
2024-04-26 13:30:00,49.61,49.7,49.55,49.56,236746.0,48.9369,49.0256,48.8777,48.8875,236746.0
2024-04-26 14:00:00,49.57,49.69,49.5,49.69,239536.0,48.8974,49.0158,48.8284,49.0158,239536.0
2024-04-26 14:30:00,49.69,49.86,49.67,49.84,285244.0,49.0158,49.1835,48.996,49.1637,285244.0
2024-04-26 15:00:00,49.84,49.86,49.73,49.83,341722.0,49.1637,49.1835,49.0552,49.1539,341722.0
2024-04-26 15:30:00,49.82,49.97,49.71,49.9,1202164.0,49.144,49.292,49.0355,49.2229,1202164.0
2024-04-29 09:30:00,49.83,50.18,49.75,50.14,931890.0,49.1539,49.4991,49.075,49.4597,931890.0
2024-04-29 10:00:00,50.14,50.22,50.01,50.07,534331.0,49.4597,49.5386,49.3314,49.3906,534331.0
2024-04-29 10:30:00,50.07,50.47,50.06,50.32,650913.0,49.3906,49.7852,49.3808,49.6372,650913.0
2024-04-29 11:00:00,50.32,50.74,50.3,50.69,767428.0,49.6372,50.0515,49.6175,50.0022,767428.0
2024-04-29 11:30:00,50.68,50.7,50.2,50.3,739872.0,49.9923,50.0121,49.5189,49.6175,739872.0
2024-04-29 12:00:00,50.28,50.31,50.17,50.23,397409.0,49.5978,49.6274,49.4893,49.5485,397409.0
2024-04-29 12:30:00,50.23,50.29,50.04,50.09,417854.0,49.5485,49.6076,49.361,49.4103,417854.0
2024-04-29 13:00:00,50.1,50.13,49.94,50.08,421783.0,49.4202,49.4498,49.2624,49.4005,421783.0
2024-04-29 13:30:00,50.09,50.16,50.01,50.07,341920.0,49.4103,49.4794,49.3314,49.3906,341920.0
2024-04-29 14:00:00,50.06,50.11,49.99,50.07,218251.0,49.3808,49.4301,49.3117,49.3906,218251.0
2024-04-29 14:30:00,50.06,50.15,49.92,50.13,299399.0,49.3808,49.4695,49.2427,49.4498,299399.0
2024-04-29 15:00:00,50.13,50.13,49.8,49.97,540873.0,49.4498,49.4498,49.1243,49.292,540873.0
2024-04-29 15:30:00,49.97,50.47,49.93,50.45,1336086.0,49.292,49.7852,49.2525,49.7655,1336086.0
2024-04-30 09:30:00,49.84,50.37,49.77,50.16,535629.0,49.1637,49.6866,49.0947,49.4794,535629.0
2024-04-30 10:00:00,50.16,50.73,50.11,50.55,578559.0,49.4794,50.0417,49.4301,49.8641,578559.0
2024-04-30 10:30:00,50.55,50.72,50.52,50.57,435664.0,49.8641,50.0318,49.8345,49.8838,435664.0
2024-04-30 11:00:00,50.57,50.59,50.28,50.37,481885.0,49.8838,49.9036,49.5978,49.6866,481885.0
2024-04-30 11:30:00,50.37,50.42,50.24,50.36,335415.0,49.6866,49.7359,49.5583,49.6767,335415.0
2024-04-30 12:00:00,50.35,50.43,50.27,50.32,389133.0,49.6668,49.7457,49.5879,49.6372,389133.0
2024-04-30 12:30:00,50.32,50.32,50.15,50.28,282395.0,49.6372,49.6372,49.4695,49.5978,282395.0
2024-04-30 13:00:00,50.28,50.32,50.23,50.25,252949.0,49.5978,49.6372,49.5485,49.5682,252949.0
2024-04-30 13:30:00,50.23,50.39,50.23,50.38,276156.0,49.5485,49.7063,49.5485,49.6964,276156.0
2024-04-30 14:00:00,50.38,50.58,50.36,50.5,335634.0,49.6964,49.8937,49.6767,49.8148,335634.0
2024-04-30 14:30:00,50.5,50.55,50.38,50.45,412212.0,49.8148,49.8641,49.6964,49.7655,412212.0
2024-04-30 15:00:00,50.45,50.52,50.37,50.47,518292.0,49.7655,49.8345,49.6866,49.7852,518292.0
2024-04-30 15:30:00,50.47,50.56,50.01,50.09,2472370.0,49.7852,49.874,49.3314,49.4103,2472370.0
2024-05-01 09:30:00,50.04,50.13,49.52,49.57,620626.0,49.361,49.4498,48.8481,48.8974,620626.0
2024-05-01 10:00:00,49.57,49.76,49.39,49.45,460276.0,48.8974,49.0848,48.7198,48.779,460276.0
2024-05-01 10:30:00,49.44,49.65,49.38,49.6,403345.0,48.7692,48.9763,48.71,48.927,403345.0
2024-05-01 11:00:00,49.6,49.64,49.35,49.64,370576.0,48.927,48.9665,48.6804,48.9665,370576.0
2024-05-01 11:30:00,49.64,49.86,49.56,49.74,318719.0,48.9665,49.1835,48.8875,49.0651,318719.0
2024-05-01 12:00:00,49.72,49.8,49.42,49.55,320404.0,49.0454,49.1243,48.7494,48.8777,320404.0
2024-05-01 12:30:00,49.55,49.61,49.39,49.51,264543.0,48.8777,48.9369,48.7198,48.8382,264543.0
2024-05-01 13:00:00,49.51,49.52,49.28,49.36,324986.0,48.8382,48.8481,48.6113,48.6903,324986.0
2024-05-01 13:30:00,49.36,49.59,49.35,49.5,305753.0,48.6903,48.9171,48.6804,48.8284,305753.0
2024-05-01 14:00:00,49.5,49.8,49.44,49.79,411489.0,48.8284,49.1243,48.7692,49.1144,411489.0
2024-05-01 14:30:00,49.79,50.42,49.52,50.27,1066982.0,49.1144,49.7359,48.8481,49.5879,1066982.0
2024-05-01 15:00:00,50.27,50.5,50.18,50.27,583360.0,49.5879,49.8148,49.4991,49.5879,583360.0
2024-05-01 15:30:00,50.27,50.28,49.96,50.01,1921204.0,49.5879,49.5978,49.2821,49.3314,1921204.0
2024-05-02 09:30:00,50.59,50.66,50.24,50.45,450449.0,49.9036,49.9726,49.5583,49.7655,450449.0
2024-05-02 10:00:00,50.44,50.69,50.28,50.67,460927.0,49.7556,50.0022,49.5978,49.9825,460927.0
2024-05-02 10:30:00,50.67,50.73,50.53,50.73,414414.0,49.9825,50.0417,49.8444,50.0417,414414.0
2024-05-02 11:00:00,50.73,50.75,50.58,50.63,300752.0,50.0417,50.0614,49.8937,49.943,300752.0
2024-05-02 11:30:00,50.63,50.69,50.5,50.56,312736.0,49.943,50.0022,49.8148,49.874,312736.0
2024-05-02 12:00:00,50.56,50.69,50.47,50.67,290582.0,49.874,50.0022,49.7852,49.9825,290582.0
2024-05-02 12:30:00,50.66,50.77,50.61,50.75,288066.0,49.9726,50.0811,49.9233,50.0614,288066.0
2024-05-02 13:00:00,50.76,50.86,50.71,50.86,219302.0,50.0713,50.1699,50.0219,50.1699,219302.0
2024-05-02 13:30:00,50.86,50.99,50.71,50.97,383150.0,50.1699,50.2981,50.0219,50.2784,383150.0
2024-05-02 14:00:00,50.97,51.13,50.92,50.94,565861.0,50.2784,50.4362,50.2291,50.2488,565861.0
2024-05-02 14:30:00,50.95,51.1,50.91,51.05,257202.0,50.2587,50.4066,50.2192,50.3573,257202.0
2024-05-02 15:00:00,51.05,51.19,50.99,51.16,408418.0,50.3573,50.4954,50.2981,50.4658,408418.0
2024-05-02 15:30:00,51.16,51.18,50.92,51.03,1469725.0,50.4658,50.4856,50.2291,50.3376,1469725.0
2024-05-03 09:30:00,51.36,51.56,51.09,51.4,729071.0,50.6631,50.8604,50.3968,50.7026,729071.0
2024-05-03 10:00:00,51.4,51.5,51.02,51.17,642757.0,50.7026,50.8012,50.3277,50.4757,642757.0
2024-05-03 10:30:00,51.17,51.25,50.83,50.86,560394.0,50.4757,50.5546,50.1403,50.1699,560394.0
2024-05-03 11:00:00,50.85,51.13,50.82,50.95,453766.0,50.16,50.4362,50.1304,50.2587,453766.0
2024-05-03 11:30:00,50.95,51.16,50.93,51.15,373711.0,50.2587,50.4658,50.239,50.456,373711.0
2024-05-03 12:00:00,51.16,51.36,51.15,51.29,307172.0,50.4658,50.6631,50.456,50.5941,307172.0
2024-05-03 12:30:00,51.29,51.39,51.21,51.22,408139.0,50.5941,50.6927,50.5152,50.525,408139.0
2024-05-03 13:00:00,51.22,51.33,51.21,51.27,230679.0,50.525,50.6335,50.5152,50.5743,230679.0
2024-05-03 13:30:00,51.27,51.47,51.18,51.34,468962.0,50.5743,50.7716,50.4856,50.6434,468962.0
2024-05-03 14:00:00,51.34,51.55,51.32,51.52,327664.0,50.6434,50.8505,50.6237,50.8209,327664.0
2024-05-03 14:30:00,51.53,51.57,51.39,51.47,342500.0,50.8308,50.8703,50.6927,50.7716,342500.0
2024-05-03 15:00:00,51.46,51.49,51.4,51.47,250090.0,50.7618,50.7914,50.7026,50.7716,250090.0
2024-05-03 15:30:00,51.47,51.65,51.46,51.56,1563388.0,50.7716,50.9492,50.7618,50.8604,1563388.0
2024-05-06 09:30:00,51.96,52.14,51.68,51.88,627152.0,51.255,51.4325,50.9788,51.1761,627152.0
2024-05-06 10:00:00,51.87,52.14,51.72,52.1,316554.0,51.1662,51.4325,51.0182,51.3931,316554.0
2024-05-06 10:30:00,52.11,52.27,52.01,52.21,279557.0,51.4029,51.5608,51.3043,51.5016,279557.0
2024-05-06 11:00:00,52.21,52.45,52.19,52.42,357061.0,51.5016,51.7383,51.4819,51.7087,357061.0
2024-05-06 11:30:00,52.42,52.45,52.27,52.36,325426.0,51.7087,51.7383,51.5608,51.6495,325426.0
2024-05-06 12:00:00,52.36,52.61,52.3,52.59,396000.0,51.6495,51.8962,51.5904,51.8764,396000.0
2024-05-06 12:30:00,52.58,52.87,52.57,52.69,522453.0,51.8666,52.1526,51.8567,51.9751,522453.0
2024-05-06 13:00:00,52.69,52.81,52.59,52.68,264239.0,51.9751,52.0934,51.8764,51.9652,264239.0
2024-05-06 13:30:00,52.68,52.81,52.62,52.7,288900.0,51.9652,52.0934,51.906,51.9849,288900.0
2024-05-06 14:00:00,52.69,52.74,52.59,52.73,313081.0,51.9751,52.0244,51.8764,52.0145,313081.0
2024-05-06 14:30:00,52.73,52.77,52.61,52.63,324212.0,52.0145,52.054,51.8962,51.9159,324212.0
2024-05-06 15:00:00,52.64,52.88,52.56,52.87,450982.0,51.9257,52.1625,51.8468,52.1526,450982.0
2024-05-06 15:30:00,52.87,53.0,52.82,52.92,1681903.0,52.1526,52.2809,52.1033,52.202,1681903.0
2024-05-07 09:30:00,52.14,52.53,52.01,52.24,649128.0,51.4325,51.8172,51.3043,51.5312,649128.0
2024-05-07 10:00:00,52.23,52.42,52.09,52.19,453858.0,51.5213,51.7087,51.3832,51.4819,453858.0
2024-05-07 10:30:00,52.18,52.38,52.15,52.33,254739.0,51.472,51.6693,51.4424,51.62,254739.0
2024-05-07 11:00:00,52.32,52.42,52.2,52.21,247701.0,51.6101,51.7087,51.4917,51.5016,247701.0
2024-05-07 11:30:00,52.21,52.36,52.17,52.23,270738.0,51.5016,51.6495,51.4621,51.5213,270738.0
2024-05-07 12:00:00,52.22,52.29,52.15,52.17,193790.0,51.5114,51.5805,51.4424,51.4621,193790.0
2024-05-07 12:30:00,52.17,52.24,52.05,52.18,299811.0,51.4621,51.5312,51.3438,51.472,299811.0
2024-05-07 13:00:00,52.17,52.39,52.16,52.34,177477.0,51.4621,51.6791,51.4523,51.6298,177477.0
2024-05-07 13:30:00,52.34,52.4,52.27,52.31,172595.0,51.6298,51.689,51.5608,51.6002,172595.0
2024-05-07 14:00:00,52.31,52.44,52.3,52.38,178218.0,51.6002,51.7285,51.5904,51.6693,178218.0
2024-05-07 14:30:00,52.38,52.43,52.3,52.34,211639.0,51.6693,51.7186,51.5904,51.6298,211639.0
2024-05-07 15:00:00,52.33,52.43,52.28,52.4,228621.0,51.62,51.7186,51.5706,51.689,228621.0
2024-05-07 15:30:00,52.4,52.44,52.18,52.2,766217.0,51.689,51.7285,51.472,51.4917,766217.0
2024-05-08 09:30:00,52.16,52.48,51.96,52.48,422849.0,51.4523,51.7679,51.255,51.7679,422849.0
2024-05-08 10:00:00,52.48,52.61,52.44,52.49,360614.0,51.7679,51.8962,51.7285,51.7778,360614.0
2024-05-08 10:30:00,52.48,52.75,52.44,52.54,329231.0,51.7679,52.0343,51.7285,51.8271,329231.0
2024-05-08 11:00:00,52.54,52.57,52.45,52.52,197741.0,51.8271,51.8567,51.7383,51.8074,197741.0
2024-05-08 11:30:00,52.53,52.59,52.43,52.44,197949.0,51.8172,51.8764,51.7186,51.7285,197949.0
2024-05-08 12:00:00,52.44,52.48,52.33,52.33,158312.0,51.7285,51.7679,51.62,51.62,158312.0
2024-05-08 12:30:00,52.33,52.42,52.28,52.36,130102.0,51.62,51.7087,51.5706,51.6495,130102.0
2024-05-08 13:00:00,52.36,52.38,52.28,52.36,131834.0,51.6495,51.6693,51.5706,51.6495,131834.0
2024-05-08 13:30:00,52.36,52.38,52.26,52.32,211819.0,51.6495,51.6693,51.5509,51.6101,211819.0
2024-05-08 14:00:00,52.32,52.43,52.3,52.42,136598.0,51.6101,51.7186,51.5904,51.7087,136598.0
2024-05-08 14:30:00,52.41,52.42,52.29,52.33,112637.0,51.6989,51.7087,51.5805,51.62,112637.0
2024-05-08 15:00:00,52.33,52.56,52.3,52.42,252641.0,51.62,51.8468,51.5904,51.7087,252641.0
2024-05-08 15:30:00,52.42,52.49,52.25,52.29,718322.0,51.7087,51.7778,51.541,51.5805,718322.0
2024-05-09 09:30:00,52.13,52.39,52.02,52.26,279147.0,51.4227,51.6791,51.3142,51.5509,279147.0
2024-05-09 10:00:00,52.27,52.58,52.21,52.55,244358.0,51.5608,51.8666,51.5016,51.837,244358.0
2024-05-09 10:30:00,52.56,52.81,52.5,52.75,297241.0,51.8468,52.0934,51.7876,52.0343,297241.0
2024-05-09 11:00:00,52.75,52.86,52.71,52.85,286126.0,52.0343,52.1428,51.9948,52.1329,286126.0
2024-05-09 11:30:00,52.85,52.88,52.72,52.77,140305.0,52.1329,52.1625,52.0047,52.054,140305.0
2024-05-09 12:00:00,52.77,52.83,52.74,52.8,118766.0,52.054,52.1132,52.0244,52.0836,118766.0
2024-05-09 12:30:00,52.8,52.87,52.76,52.87,198363.0,52.0836,52.1526,52.0441,52.1526,198363.0
2024-05-09 13:00:00,52.87,52.88,52.75,52.76,173059.0,52.1526,52.1625,52.0343,52.0441,173059.0
2024-05-09 13:30:00,52.75,52.79,52.69,52.76,120152.0,52.0343,52.0737,51.9751,52.0441,120152.0
2024-05-09 14:00:00,52.75,52.78,52.65,52.75,153506.0,52.0343,52.0639,51.9356,52.0343,153506.0
2024-05-09 14:30:00,52.74,52.84,52.68,52.8,136470.0,52.0244,52.123,51.9652,52.0836,136470.0
2024-05-09 15:00:00,52.8,52.8,52.7,52.71,221551.0,52.0836,52.0836,51.9849,51.9948,221551.0
2024-05-09 15:30:00,52.71,52.9,52.71,52.76,753626.0,51.9948,52.1822,51.9948,52.0441,753626.0
2024-05-10 09:30:00,52.95,53.15,52.6,52.67,636395.0,52.2315,52.4288,51.8863,51.9553,636395.0
2024-05-10 10:00:00,52.68,52.68,52.18,52.2,640990.0,51.9652,51.9652,51.472,51.4917,640990.0
2024-05-10 10:30:00,52.19,52.37,52.15,52.26,262519.0,51.4819,51.6594,51.4424,51.5509,262519.0
2024-05-10 11:00:00,52.26,52.42,52.18,52.38,254530.0,51.5509,51.7087,51.472,51.6693,254530.0
2024-05-10 11:30:00,52.38,52.44,52.32,52.36,134248.0,51.6693,51.7285,51.6101,51.6495,134248.0
2024-05-10 12:00:00,52.36,52.51,52.33,52.41,178528.0,51.6495,51.7975,51.62,51.6989,178528.0
2024-05-10 12:30:00,52.4,52.58,52.39,52.49,243066.0,51.689,51.8666,51.6791,51.7778,243066.0
2024-05-10 13:00:00,52.49,52.5,52.37,52.4,80906.0,51.7778,51.7876,51.6594,51.689,80906.0
2024-05-10 13:30:00,52.41,52.53,52.41,52.51,118528.0,51.6989,51.8172,51.6989,51.7975,118528.0
2024-05-10 14:00:00,52.51,52.51,52.4,52.44,89993.0,51.7975,51.7975,51.689,51.7285,89993.0
2024-05-10 14:30:00,52.42,52.51,52.37,52.51,167764.0,51.7087,51.7975,51.6594,51.7975,167764.0
2024-05-10 15:00:00,52.51,52.55,52.44,52.52,164995.0,51.7975,51.837,51.7285,51.8074,164995.0
2024-05-10 15:30:00,52.52,52.63,52.36,52.6,854111.0,51.8074,51.9159,51.6495,51.8863,854111.0
2024-05-13 09:30:00,52.96,53.86,52.8,53.61,941147.0,52.34,53.2295,52.1819,52.9824,941147.0
2024-05-13 10:00:00,53.61,53.67,53.26,53.38,387011.0,52.9824,53.0417,52.6365,52.7551,387011.0
2024-05-13 10:30:00,53.38,53.45,53.32,53.37,277689.0,52.7551,52.8243,52.6958,52.7452,277689.0
2024-05-13 11:00:00,53.36,53.42,53.25,53.33,277405.0,52.7353,52.7946,52.6266,52.7057,277405.0
2024-05-13 11:30:00,53.33,53.37,53.23,53.28,243912.0,52.7057,52.7452,52.6068,52.6562,243912.0
2024-05-13 12:00:00,53.29,53.51,53.28,53.48,419296.0,52.6661,52.8836,52.6562,52.8539,419296.0
2024-05-13 12:30:00,53.48,53.51,53.3,53.38,276824.0,52.8539,52.8836,52.676,52.7551,276824.0
2024-05-13 13:00:00,53.37,53.45,53.24,53.41,178327.0,52.7452,52.8243,52.6167,52.7847,178327.0
2024-05-13 13:30:00,53.42,53.44,53.31,53.43,211588.0,52.7946,52.8144,52.6859,52.8045,211588.0
2024-05-13 14:00:00,53.43,53.49,53.27,53.32,291486.0,52.8045,52.8638,52.6464,52.6958,291486.0
2024-05-13 14:30:00,53.32,53.41,53.28,53.33,261591.0,52.6958,52.7847,52.6562,52.7057,261591.0
2024-05-13 15:00:00,53.33,53.47,53.31,53.42,213846.0,52.7057,52.844,52.6859,52.7946,213846.0
2024-05-13 15:30:00,53.42,53.49,52.98,52.98,1293120.0,52.7946,52.8638,52.3598,52.3598,1293120.0
2024-05-14 09:30:00,53.43,53.51,53.1,53.21,421533.0,52.8045,52.8836,52.4784,52.5871,421533.0
2024-05-14 10:00:00,53.2,53.22,53.0,53.03,433324.0,52.5772,52.597,52.3795,52.4092,433324.0
2024-05-14 10:30:00,53.03,53.17,52.94,53.13,278060.0,52.4092,52.5475,52.3202,52.508,278060.0
2024-05-14 11:00:00,53.12,53.16,53.0,53.08,267056.0,52.4981,52.5377,52.3795,52.4586,267056.0
2024-05-14 11:30:00,53.08,53.18,52.99,53.07,241140.0,52.4586,52.5574,52.3696,52.4487,241140.0
2024-05-14 12:00:00,53.07,53.2,53.01,53.17,267783.0,52.4487,52.5772,52.3894,52.5475,267783.0
2024-05-14 12:30:00,53.16,53.2,53.05,53.11,141819.0,52.5377,52.5772,52.4289,52.4882,141819.0
2024-05-14 13:00:00,53.11,53.14,53.02,53.07,134902.0,52.4882,52.5179,52.3993,52.4487,134902.0
2024-05-14 13:30:00,53.07,53.17,53.05,53.14,136990.0,52.4487,52.5475,52.4289,52.5179,136990.0
2024-05-14 14:00:00,53.14,53.18,53.12,53.13,121681.0,52.5179,52.5574,52.4981,52.508,121681.0
2024-05-14 14:30:00,53.12,53.22,53.1,53.16,122139.0,52.4981,52.597,52.4784,52.5377,122139.0
2024-05-14 15:00:00,53.16,53.22,53.08,53.18,230035.0,52.5377,52.597,52.4586,52.5574,230035.0
2024-05-14 15:30:00,53.17,53.2,53.05,53.06,692165.0,52.5475,52.5772,52.4289,52.4388,692165.0
2024-05-15 09:30:00,53.32,53.53,53.12,53.34,464552.0,52.6958,52.9033,52.4981,52.7155,464552.0
2024-05-15 10:00:00,53.34,53.42,53.23,53.39,382822.0,52.7155,52.7946,52.6068,52.765,382822.0
2024-05-15 10:30:00,53.4,53.51,53.18,53.25,313530.0,52.7748,52.8836,52.5574,52.6266,313530.0
2024-05-15 11:00:00,53.25,53.26,53.1,53.16,208017.0,52.6266,52.6365,52.4784,52.5377,208017.0
2024-05-15 11:30:00,53.14,53.22,53.09,53.13,218578.0,52.5179,52.597,52.4685,52.508,218578.0
2024-05-15 12:00:00,53.13,53.33,52.99,53.3,319844.0,52.508,52.7057,52.3696,52.676,319844.0
2024-05-15 12:30:00,53.3,53.43,53.29,53.37,212907.0,52.676,52.8045,52.6661,52.7452,212907.0
2024-05-15 13:00:00,53.37,53.38,53.23,53.29,125546.0,52.7452,52.7551,52.6068,52.6661,125546.0
2024-05-15 13:30:00,53.3,53.35,53.16,53.17,151836.0,52.676,52.7254,52.5377,52.5475,151836.0
2024-05-15 14:00:00,53.17,53.26,53.15,53.19,145660.0,52.5475,52.6365,52.5278,52.5673,145660.0
2024-05-15 14:30:00,53.19,53.2,53.11,53.13,169055.0,52.5673,52.5772,52.4882,52.508,169055.0
2024-05-15 15:00:00,53.13,53.2,53.08,53.16,215122.0,52.508,52.5772,52.4586,52.5377,215122.0
2024-05-15 15:30:00,53.17,53.3,53.12,53.26,707325.0,52.5475,52.676,52.4981,52.6365,707325.0
2024-05-16 09:30:00,53.33,53.48,52.92,53.14,362994.0,52.7057,52.8539,52.3005,52.5179,362994.0
2024-05-16 10:00:00,53.13,53.25,53.11,53.16,161763.0,52.508,52.6266,52.4882,52.5377,161763.0
2024-05-16 10:30:00,53.15,53.23,53.08,53.13,115681.0,52.5278,52.6068,52.4586,52.508,115681.0
2024-05-16 11:00:00,53.14,53.16,53.03,53.15,151397.0,52.5179,52.5377,52.4092,52.5278,151397.0
2024-05-16 11:30:00,53.14,53.2,53.1,53.13,107375.0,52.5179,52.5772,52.4784,52.508,107375.0
2024-05-16 12:00:00,53.13,53.13,52.98,53.02,120264.0,52.508,52.508,52.3598,52.3993,120264.0
2024-05-16 12:30:00,53.02,53.11,52.93,53.1,150475.0,52.3993,52.4882,52.3103,52.4784,150475.0
2024-05-16 13:00:00,53.09,53.13,52.92,52.95,122406.0,52.4685,52.508,52.3005,52.3301,122406.0
2024-05-16 13:30:00,52.95,52.98,52.74,52.89,228246.0,52.3301,52.3598,52.1226,52.2708,228246.0
2024-05-16 14:00:00,52.89,52.92,52.79,52.87,119822.0,52.2708,52.3005,52.172,52.251,119822.0
2024-05-16 14:30:00,52.87,52.89,52.8,52.86,123969.0,52.251,52.2708,52.1819,52.2412,123969.0
2024-05-16 15:00:00,52.86,52.88,52.6,52.65,230228.0,52.2412,52.2609,51.9842,52.0336,230228.0
2024-05-16 15:30:00,52.64,52.65,52.47,52.51,812315.0,52.0237,52.0336,51.8557,51.8953,812315.0
2024-05-17 09:30:00,52.53,52.94,52.43,52.89,369092.0,51.915,52.3202,51.8162,52.2708,369092.0
2024-05-17 10:00:00,52.88,52.97,52.74,52.94,116429.0,52.2609,52.3499,52.1226,52.3202,116429.0
2024-05-17 10:30:00,52.93,52.99,52.8,52.97,136567.0,52.3103,52.3696,52.1819,52.3499,136567.0
2024-05-17 11:00:00,52.96,53.14,52.92,53.04,271801.0,52.34,52.5179,52.3005,52.4191,271801.0
2024-05-17 11:30:00,53.05,53.21,52.96,53.18,225482.0,52.4289,52.5871,52.34,52.5574,225482.0
2024-05-17 12:00:00,53.19,53.21,53.03,53.06,222141.0,52.5673,52.5871,52.4092,52.4388,222141.0
2024-05-17 12:30:00,53.05,53.12,52.93,53.11,285566.0,52.4289,52.4981,52.3103,52.4882,285566.0
2024-05-17 13:00:00,53.11,53.12,52.94,52.96,94167.0,52.4882,52.4981,52.3202,52.34,94167.0
2024-05-17 13:30:00,52.96,53.04,52.89,52.91,134110.0,52.34,52.4191,52.2708,52.2906,134110.0
2024-05-17 14:00:00,52.91,52.94,52.74,52.84,232490.0,52.2906,52.3202,52.1226,52.2214,232490.0
2024-05-17 14:30:00,52.84,52.91,52.78,52.89,102065.0,52.2214,52.2906,52.1621,52.2708,102065.0
2024-05-17 15:00:00,52.88,52.88,52.73,52.8,172054.0,52.2609,52.2609,52.1127,52.1819,172054.0
2024-05-17 15:30:00,52.79,52.83,52.66,52.71,599069.0,52.172,52.2115,52.0435,52.0929,599069.0
2024-05-20 09:30:00,52.57,52.88,52.55,52.73,310017.0,51.9546,52.2609,51.9348,52.1127,310017.0
2024-05-20 10:00:00,52.73,52.9,52.65,52.89,164194.0,52.1127,52.2807,52.0336,52.2708,164194.0
2024-05-20 10:30:00,52.89,53.09,52.89,53.04,238257.0,52.2708,52.4685,52.2708,52.4191,238257.0
2024-05-20 11:00:00,53.04,53.24,53.02,53.21,208793.0,52.4191,52.6167,52.3993,52.5871,208793.0
2024-05-20 11:30:00,53.22,53.24,53.05,53.07,198171.0,52.597,52.6167,52.4289,52.4487,198171.0
2024-05-20 12:00:00,53.07,53.14,53.05,53.09,139748.0,52.4487,52.5179,52.4289,52.4685,139748.0
2024-05-20 12:30:00,53.09,53.22,53.02,53.2,240884.0,52.4685,52.597,52.3993,52.5772,240884.0
2024-05-20 13:00:00,53.21,53.22,53.0,53.08,114480.0,52.5871,52.597,52.3795,52.4586,114480.0
2024-05-20 13:30:00,53.07,53.19,53.07,53.15,111986.0,52.4487,52.5673,52.4487,52.5278,111986.0
2024-05-20 14:00:00,53.15,53.16,53.05,53.14,83442.0,52.5278,52.5377,52.4289,52.5179,83442.0
2024-05-20 14:30:00,53.15,53.17,53.1,53.12,103946.0,52.5278,52.5475,52.4784,52.4981,103946.0
2024-05-20 15:00:00,53.09,53.19,53.04,53.18,146808.0,52.4685,52.5673,52.4191,52.5574,146808.0
2024-05-20 15:30:00,53.17,53.18,52.9,53.02,695722.0,52.5475,52.5574,52.2807,52.3993,695722.0
2024-05-21 09:30:00,52.71,52.88,52.2,52.35,474296.0,52.0929,52.2609,51.5889,51.7371,474296.0
2024-05-21 10:00:00,52.35,52.45,52.23,52.34,296901.0,51.7371,51.836,51.6185,51.7273,296901.0
2024-05-21 10:30:00,52.33,52.54,52.32,52.37,307806.0,51.7174,51.9249,51.7075,51.7569,307806.0
2024-05-21 11:00:00,52.37,52.44,52.28,52.34,312583.0,51.7569,51.8261,51.668,51.7273,312583.0
2024-05-21 11:30:00,52.34,52.44,52.04,52.04,335731.0,51.7273,51.8261,51.4308,51.4308,335731.0
2024-05-21 12:00:00,52.04,52.11,52.02,52.07,148825.0,51.4308,51.4999,51.411,51.4604,148825.0
2024-05-21 12:30:00,52.08,52.4,52.08,52.25,372249.0,51.4703,51.7866,51.4703,51.6383,372249.0
2024-05-21 13:00:00,52.25,52.28,52.12,52.16,113537.0,51.6383,51.668,51.5098,51.5494,113537.0
2024-05-21 13:30:00,52.17,52.32,52.12,52.25,157543.0,51.5592,51.7075,51.5098,51.6383,157543.0
2024-05-21 14:00:00,52.26,52.48,52.25,52.42,186372.0,51.6482,51.8656,51.6383,51.8063,186372.0
2024-05-21 14:30:00,52.41,52.46,52.31,52.37,127143.0,51.7964,51.8458,51.6976,51.7569,127143.0
2024-05-21 15:00:00,52.37,52.53,52.33,52.44,175293.0,51.7569,51.915,51.7174,51.8261,175293.0
2024-05-21 15:30:00,52.44,52.54,52.22,52.25,934781.0,51.8261,51.9249,51.6087,51.6383,934781.0
2024-05-22 09:30:00,52.21,52.4,51.92,51.92,468967.0,51.5988,51.7866,51.3122,51.3122,468967.0
2024-05-22 10:00:00,51.92,51.94,51.58,51.61,297357.0,51.3122,51.3319,50.9762,51.0058,297357.0
2024-05-22 10:30:00,51.62,51.91,51.61,51.84,234448.0,51.0157,51.3023,51.0058,51.2331,234448.0
2024-05-22 11:00:00,51.84,51.94,51.73,51.75,167481.0,51.2331,51.3319,51.1244,51.1442,167481.0
2024-05-22 11:30:00,51.74,51.89,51.65,51.65,325891.0,51.1343,51.2825,51.0453,51.0453,325891.0
2024-05-22 12:00:00,51.65,51.83,51.61,51.83,175379.0,51.0453,51.2232,51.0058,51.2232,175379.0
2024-05-22 12:30:00,51.82,52.0,51.81,51.98,106443.0,51.2133,51.3912,51.2035,51.3715,106443.0
2024-05-22 13:00:00,51.98,51.99,51.7,51.71,164602.0,51.3715,51.3814,51.0947,51.1046,164602.0
2024-05-22 13:30:00,51.71,51.77,51.56,51.69,154755.0,51.1046,51.1639,50.9564,51.0849,154755.0
2024-05-22 14:00:00,51.69,51.69,51.2,51.21,299106.0,51.0849,51.0849,50.6006,50.6105,299106.0
2024-05-22 14:30:00,51.21,51.42,51.14,51.41,300360.0,50.6105,50.818,50.5413,50.8081,300360.0
2024-05-22 15:00:00,51.4,51.51,51.28,51.48,278435.0,50.7983,50.907,50.6797,50.8773,278435.0
2024-05-22 15:30:00,51.48,51.6,51.36,51.57,799978.0,50.8773,50.9959,50.7587,50.9663,799978.0
2024-05-23 09:30:00,51.65,51.72,50.66,50.79,627865.0,51.0453,51.1145,50.0669,50.1954,627865.0
2024-05-23 10:00:00,50.79,51.21,50.76,51.21,423247.0,50.1954,50.6105,50.1658,50.6105,423247.0
2024-05-23 10:30:00,51.22,51.24,50.84,50.91,189876.0,50.6204,50.6401,50.2448,50.314,189876.0
2024-05-23 11:00:00,50.92,51.0,50.52,50.73,407774.0,50.3239,50.4029,49.9286,50.1361,407774.0
2024-05-23 11:30:00,50.74,50.99,50.73,50.92,178762.0,50.146,50.3931,50.1361,50.3239,178762.0
2024-05-23 12:00:00,50.91,50.99,50.8,50.97,144668.0,50.314,50.3931,50.2053,50.3733,144668.0
2024-05-23 12:30:00,50.98,51.03,50.85,50.96,183102.0,50.3832,50.4326,50.2547,50.3634,183102.0
2024-05-23 13:00:00,50.96,51.07,50.91,51.01,169699.0,50.3634,50.4721,50.314,50.4128,169699.0
2024-05-23 13:30:00,51.02,51.02,50.83,50.87,243469.0,50.4227,50.4227,50.2349,50.2745,243469.0
2024-05-23 14:00:00,50.87,50.91,50.76,50.77,264248.0,50.2745,50.314,50.1658,50.1756,264248.0
2024-05-23 14:30:00,50.76,51.0,50.75,50.94,241215.0,50.1658,50.4029,50.1559,50.3436,241215.0
2024-05-23 15:00:00,50.94,51.03,50.89,51.0,272320.0,50.3436,50.4326,50.2942,50.4029,272320.0
2024-05-23 15:30:00,51.0,51.23,50.94,51.2,1004092.0,50.4029,50.6302,50.3436,50.6006,1004092.0
2024-05-24 09:30:00,51.45,51.6,51.11,51.24,300807.0,50.8477,50.9959,50.5117,50.6401,300807.0
2024-05-24 10:00:00,51.25,51.53,51.25,51.53,174829.0,50.65,50.9267,50.65,50.9267,174829.0
2024-05-24 10:30:00,51.53,51.61,51.41,51.61,153964.0,50.9267,51.0058,50.8081,51.0058,153964.0
2024-05-24 11:00:00,51.61,51.68,51.51,51.52,117193.0,51.0058,51.075,50.907,50.9169,117193.0
2024-05-24 11:30:00,51.51,51.57,51.43,51.54,140463.0,50.907,50.9663,50.8279,50.9366,140463.0
2024-05-24 12:00:00,51.53,51.57,51.47,51.54,119234.0,50.9267,50.9663,50.8674,50.9366,119234.0
2024-05-24 12:30:00,51.54,51.54,51.33,51.34,130948.0,50.9366,50.9366,50.7291,50.739,130948.0
2024-05-24 13:00:00,51.34,51.35,51.25,51.3,185041.0,50.739,50.7488,50.65,50.6994,185041.0
2024-05-24 13:30:00,51.29,51.41,51.23,51.41,245550.0,50.6895,50.8081,50.6302,50.8081,245550.0
2024-05-24 14:00:00,51.41,51.44,51.34,51.36,161257.0,50.8081,50.8378,50.739,50.7587,161257.0
2024-05-24 14:30:00,51.36,51.4,51.31,51.38,147571.0,50.7587,50.7983,50.7093,50.7785,147571.0
2024-05-24 15:00:00,51.37,51.51,51.33,51.48,242400.0,50.7686,50.907,50.7291,50.8773,242400.0
2024-05-24 15:30:00,51.48,51.88,51.45,51.87,863618.0,50.8773,51.2726,50.8477,51.2628,863618.0
2024-05-28 09:30:00,51.71,51.76,51.26,51.47,347532.0,51.1046,51.154,50.6599,50.8674,347532.0
2024-05-28 10:00:00,51.47,51.58,51.33,51.47,204644.0,50.8674,50.9762,50.7291,50.8674,204644.0
2024-05-28 10:30:00,51.46,51.51,51.15,51.16,289961.0,50.8576,50.907,50.5512,50.5611,289961.0
2024-05-28 11:00:00,51.16,51.25,51.06,51.14,399512.0,50.5611,50.65,50.4622,50.5413,399512.0
2024-05-28 11:30:00,51.14,51.23,51.1,51.16,151163.0,50.5413,50.6302,50.5018,50.5611,151163.0
2024-05-28 12:00:00,51.16,51.21,51.07,51.1,167418.0,50.5611,50.6105,50.4721,50.5018,167418.0
2024-05-28 12:30:00,51.11,51.22,51.1,51.11,136231.0,50.5117,50.6204,50.5018,50.5117,136231.0
2024-05-28 13:00:00,51.11,51.13,50.94,50.95,184866.0,50.5117,50.5314,50.3436,50.3535,184866.0
2024-05-28 13:30:00,50.95,51.01,50.77,50.85,238900.0,50.3535,50.4128,50.1756,50.2547,238900.0
2024-05-28 14:00:00,50.85,50.85,50.59,50.62,212668.0,50.2547,50.2547,49.9977,50.0274,212668.0
2024-05-28 14:30:00,50.62,50.62,50.45,50.51,240658.0,50.0274,50.0274,49.8594,49.9187,240658.0
2024-05-28 15:00:00,50.52,50.52,50.36,50.44,243408.0,49.9286,49.9286,49.7704,49.8495,243408.0
2024-05-28 15:30:00,50.44,50.48,50.2,50.28,1201898.0,49.8495,49.889,49.6123,49.6914,1201898.0
2024-05-29 09:30:00,48.93,49.48,48.28,49.03,2257050.0,48.3572,48.9007,47.7148,48.456,2257050.0
2024-05-29 10:00:00,49.05,49.6,49.04,49.53,908520.0,48.4758,49.0193,48.4659,48.9502,908520.0
2024-05-29 10:30:00,49.53,49.58,49.0,49.14,482541.0,48.9502,48.9996,48.4264,48.5647,482541.0
2024-05-29 11:00:00,49.13,49.5,49.07,49.45,494700.0,48.5548,48.9205,48.4955,48.8711,494700.0
2024-05-29 11:30:00,49.44,49.61,49.37,49.55,357330.0,48.8612,49.0292,48.792,48.9699,357330.0
2024-05-29 12:00:00,49.54,49.73,49.44,49.57,351614.0,48.96,49.1478,48.8612,48.9897,351614.0
2024-05-29 12:30:00,49.58,49.67,49.49,49.62,216064.0,48.9996,49.0885,48.9106,49.0391,216064.0
2024-05-29 13:00:00,49.62,49.64,49.4,49.45,208827.0,49.0391,49.0589,48.8217,48.8711,208827.0
2024-05-29 13:30:00,49.46,49.54,49.36,49.52,216800.0,48.881,48.96,48.7821,48.9403,216800.0
2024-05-29 14:00:00,49.53,49.57,49.36,49.39,266321.0,48.9502,48.9897,48.7821,48.8118,266321.0
2024-05-29 14:30:00,49.39,49.46,49.31,49.34,262776.0,48.8118,48.881,48.7327,48.7624,262776.0
2024-05-29 15:00:00,49.34,49.65,49.3,49.59,368251.0,48.7624,49.0687,48.7228,49.0094,368251.0
2024-05-29 15:30:00,49.59,50.0,49.56,49.91,1415496.0,49.0094,49.4146,48.9798,49.3257,1415496.0
2024-05-30 09:30:00,50.0,50.1,49.39,49.68,463908.0,49.4146,49.5135,48.8118,49.0984,463908.0
2024-05-30 10:00:00,49.68,49.92,49.49,49.75,250961.0,49.0984,49.3356,48.9106,49.1676,250961.0
2024-05-30 10:30:00,49.74,49.77,49.49,49.7,208276.0,49.1577,49.1873,48.9106,49.1182,208276.0
2024-05-30 11:00:00,49.71,49.89,49.66,49.84,172152.0,49.128,49.3059,49.0786,49.2565,172152.0
2024-05-30 11:30:00,49.85,49.9,49.73,49.83,105075.0,49.2664,49.3158,49.1478,49.2466,105075.0
2024-05-30 12:00:00,49.83,49.92,49.76,49.9,122704.0,49.2466,49.3356,49.1775,49.3158,122704.0
2024-05-30 12:30:00,49.9,49.96,49.8,49.91,110776.0,49.3158,49.3751,49.217,49.3257,110776.0
2024-05-30 13:00:00,49.91,50.11,49.87,49.97,149190.0,49.3257,49.5234,49.2862,49.385,149190.0
2024-05-30 13:30:00,49.97,50.1,49.92,50.09,209134.0,49.385,49.5135,49.3356,49.5036,209134.0
2024-05-30 14:00:00,50.09,50.11,49.87,49.89,177429.0,49.5036,49.5234,49.2862,49.3059,177429.0
2024-05-30 14:30:00,49.89,49.94,49.82,49.86,167369.0,49.3059,49.3554,49.2368,49.2763,167369.0
2024-05-30 15:00:00,49.87,49.94,49.82,49.89,223697.0,49.2862,49.3554,49.2368,49.3059,223697.0
2024-05-30 15:30:00,49.89,50.15,49.88,50.1,817048.0,49.3059,49.5629,49.2961,49.5135,817048.0
2024-05-31 09:30:00,50.4,50.91,50.22,50.73,602207.0,49.81,50.314,49.6321,50.1361,602207.0
2024-05-31 10:00:00,50.73,50.81,50.6,50.61,257352.0,50.1361,50.2152,50.0076,50.0175,257352.0
2024-05-31 10:30:00,50.62,50.72,50.3,50.48,242001.0,50.0274,50.1262,49.7111,49.889,242001.0
2024-05-31 11:00:00,50.48,50.49,50.3,50.34,143136.0,49.889,49.8989,49.7111,49.7507,143136.0
2024-05-31 11:30:00,50.34,50.43,50.24,50.37,161782.0,49.7507,49.8396,49.6518,49.7803,161782.0
2024-05-31 12:00:00,50.36,50.36,50.22,50.27,121814.0,49.7704,49.7704,49.6321,49.6815,121814.0
2024-05-31 12:30:00,50.26,50.46,50.25,50.36,149560.0,49.6716,49.8693,49.6617,49.7704,149560.0
2024-05-31 13:00:00,50.36,50.53,50.33,50.51,133972.0,49.7704,49.9384,49.7408,49.9187,133972.0
2024-05-31 13:30:00,50.51,50.64,50.45,50.63,182807.0,49.9187,50.0472,49.8594,50.0373,182807.0
2024-05-31 14:00:00,50.63,50.75,50.57,50.74,219811.0,50.0373,50.1559,49.978,50.146,219811.0
2024-05-31 14:30:00,50.74,50.79,50.55,50.67,312139.0,50.146,50.1954,49.9582,50.0768,312139.0
2024-05-31 15:00:00,50.66,50.71,50.59,50.6,399035.0,50.0669,50.1163,49.9977,50.0076,399035.0
2024-05-31 15:30:00,50.59,51.08,50.57,51.03,1402355.0,49.9977,50.482,49.978,50.4326,1402355.0
2024-06-03 09:30:00,51.45,51.61,50.94,51.35,665217.0,50.8477,51.0058,50.3436,50.7488,665217.0
2024-06-03 10:00:00,51.36,51.64,50.96,50.97,273564.0,50.7587,51.0354,50.3634,50.3733,273564.0
2024-06-03 10:30:00,50.97,51.15,50.63,50.78,257250.0,50.3733,50.5512,50.0373,50.1855,257250.0
2024-06-03 11:00:00,50.75,50.99,50.57,50.97,159338.0,50.1559,50.3931,49.978,50.3733,159338.0
2024-06-03 11:30:00,50.99,51.0,50.62,50.73,184757.0,50.3931,50.4029,50.0274,50.1361,184757.0
2024-06-03 12:00:00,50.73,50.78,50.46,50.58,127188.0,50.1361,50.1855,49.8693,49.9879,127188.0
2024-06-03 12:30:00,50.57,50.76,50.51,50.63,140711.0,49.978,50.1658,49.9187,50.0373,140711.0
2024-06-03 13:00:00,50.63,50.71,50.51,50.7,92273.0,50.0373,50.1163,49.9187,50.1065,92273.0
2024-06-03 13:30:00,50.71,50.79,50.67,50.76,125319.0,50.1163,50.1954,50.0768,50.1658,125319.0
2024-06-03 14:00:00,50.77,51.03,50.75,50.98,147107.0,50.1756,50.4326,50.1559,50.3832,147107.0
2024-06-03 14:30:00,50.98,51.3,50.98,51.1,308850.0,50.3832,50.6994,50.3832,50.5018,308850.0
2024-06-03 15:00:00,51.09,51.11,50.88,50.93,202267.0,50.4919,50.5117,50.2843,50.3338,202267.0
2024-06-03 15:30:00,50.93,50.94,50.73,50.8,667028.0,50.3338,50.3436,50.1361,50.2053,667028.0
2024-06-04 09:30:00,50.6,51.39,50.6,51.22,429219.0,50.0076,50.7884,50.0076,50.6204,429219.0
2024-06-04 10:00:00,51.23,51.37,51.03,51.27,225195.0,50.6302,50.7686,50.4326,50.6698,225195.0
2024-06-04 10:30:00,51.26,51.3,50.74,50.76,258737.0,50.6599,50.6994,50.146,50.1658,258737.0
2024-06-04 11:00:00,50.75,50.8,50.57,50.61,198485.0,50.1559,50.2053,49.978,50.0175,198485.0
2024-06-04 11:30:00,50.61,50.69,50.52,50.63,146201.0,50.0175,50.0966,49.9286,50.0373,146201.0
2024-06-04 12:00:00,50.63,50.63,50.27,50.29,334805.0,50.0373,50.0373,49.6815,49.7013,334805.0
2024-06-04 12:30:00,50.3,50.3,49.81,49.81,581733.0,49.7111,49.7111,49.2269,49.2269,581733.0
2024-06-04 13:00:00,49.82,49.89,49.53,49.7,377220.0,49.2368,49.3059,48.9502,49.1182,377220.0
2024-06-04 13:30:00,49.7,49.74,49.3,49.47,450686.0,49.1182,49.1577,48.7228,48.8909,450686.0
2024-06-04 14:00:00,49.47,49.93,49.44,49.86,563564.0,48.8909,49.3455,48.8612,49.2763,563564.0
2024-06-04 14:30:00,49.86,49.99,49.8,49.85,247278.0,49.2763,49.4048,49.217,49.2664,247278.0
2024-06-04 15:00:00,49.84,49.84,49.66,49.79,361004.0,49.2565,49.2565,49.0786,49.2071,361004.0
2024-06-04 15:30:00,49.79,49.9,49.63,49.86,1081216.0,49.2071,49.3158,49.049,49.2763,1081216.0
2024-06-05 09:30:00,50.0,50.3,49.93,50.13,472697.0,49.4146,49.7111,49.3455,49.5431,472697.0
2024-06-05 10:00:00,50.12,50.18,49.81,49.83,398950.0,49.5332,49.5925,49.2269,49.2466,398950.0
2024-06-05 10:30:00,49.84,49.96,49.8,49.85,178475.0,49.2565,49.3751,49.217,49.2664,178475.0
2024-06-05 11:00:00,49.85,50.12,49.84,50.0,263923.0,49.2664,49.5332,49.2565,49.4146,263923.0
2024-06-05 11:30:00,50.0,50.09,49.9,50.08,204630.0,49.4146,49.5036,49.3158,49.4937,204630.0
2024-06-05 12:00:00,50.07,50.15,49.97,49.98,158373.0,49.4838,49.5629,49.385,49.3949,158373.0
2024-06-05 12:30:00,49.98,50.12,49.96,50.09,193076.0,49.3949,49.5332,49.3751,49.5036,193076.0
2024-06-05 13:00:00,50.09,50.17,49.99,50.15,319319.0,49.5036,49.5827,49.4048,49.5629,319319.0
2024-06-05 13:30:00,50.16,50.26,50.1,50.12,243947.0,49.5728,49.6716,49.5135,49.5332,243947.0
2024-06-05 14:00:00,50.12,50.27,50.03,50.25,569106.0,49.5332,49.6815,49.4443,49.6617,569106.0
2024-06-05 14:30:00,50.24,51.04,50.21,50.87,1013324.0,49.6518,50.4425,49.6222,50.2745,1013324.0
2024-06-05 15:00:00,50.89,51.7,50.78,50.79,1783358.0,50.2942,51.0947,50.1855,50.1954,1783358.0
2024-06-05 15:30:00,50.79,50.88,50.65,50.82,1363883.0,50.1954,50.2843,50.057,50.225,1363883.0
2024-06-06 09:30:00,51.0,51.67,50.95,51.5,671616.0,50.4029,51.0651,50.3535,50.8971,671616.0
2024-06-06 10:00:00,51.5,51.51,50.83,51.05,330603.0,50.8971,50.907,50.2349,50.4524,330603.0
2024-06-06 10:30:00,51.07,51.08,50.69,50.98,339216.0,50.4721,50.482,50.0966,50.3832,339216.0
2024-06-06 11:00:00,50.99,51.02,50.81,50.83,179405.0,50.3931,50.4227,50.2152,50.2349,179405.0
2024-06-06 11:30:00,50.83,50.87,50.75,50.8,116423.0,50.2349,50.2745,50.1559,50.2053,116423.0
2024-06-06 12:00:00,50.79,50.82,50.69,50.8,108263.0,50.1954,50.225,50.0966,50.2053,108263.0
2024-06-06 12:30:00,50.78,50.82,50.56,50.59,157351.0,50.1855,50.225,49.9681,49.9977,157351.0
2024-06-06 13:00:00,50.58,50.63,50.43,50.59,157220.0,49.9879,50.0373,49.8396,49.9977,157220.0
2024-06-06 13:30:00,50.58,50.64,50.53,50.55,122398.0,49.9879,50.0472,49.9384,49.9582,122398.0
2024-06-06 14:00:00,50.55,50.61,50.3,50.36,151122.0,49.9582,50.0175,49.7111,49.7704,151122.0
2024-06-06 14:30:00,50.36,50.46,50.33,50.43,161673.0,49.7704,49.8693,49.7408,49.8396,161673.0
2024-06-06 15:00:00,50.43,50.52,50.33,50.5,170372.0,49.8396,49.9286,49.7408,49.9088,170372.0
2024-06-06 15:30:00,50.49,50.6,50.4,50.43,732932.0,49.8989,50.0076,49.81,49.8396,732932.0
2024-06-07 09:30:00,50.0,50.58,49.99,50.35,246540.0,49.4146,49.9879,49.4048,49.7606,246540.0
2024-06-07 10:00:00,50.34,50.59,50.31,50.58,160674.0,49.7507,49.9977,49.721,49.9879,160674.0
2024-06-07 10:30:00,50.57,50.71,50.5,50.5,115003.0,49.978,50.1163,49.9088,49.9088,115003.0
2024-06-07 11:00:00,50.5,50.54,50.42,50.44,103422.0,49.9088,49.9483,49.8297,49.8495,103422.0
2024-06-07 11:30:00,50.43,50.51,50.37,50.47,145510.0,49.8396,49.9187,49.7803,49.8791,145510.0
2024-06-07 12:00:00,50.47,50.62,50.46,50.54,156846.0,49.8791,50.0274,49.8693,49.9483,156846.0
2024-06-07 12:30:00,50.55,50.58,50.39,50.44,107876.0,49.9582,49.9879,49.8001,49.8495,107876.0
2024-06-07 13:00:00,50.45,50.57,50.37,50.51,137983.0,49.8594,49.978,49.7803,49.9187,137983.0
2024-06-07 13:30:00,50.51,50.54,50.45,50.47,80780.0,49.9187,49.9483,49.8594,49.8791,80780.0
2024-06-07 14:00:00,50.46,50.48,50.32,50.47,115999.0,49.8693,49.889,49.7309,49.8791,115999.0
2024-06-07 14:30:00,50.47,50.52,50.41,50.45,144754.0,49.8791,49.9286,49.8198,49.8594,144754.0
2024-06-07 15:00:00,50.44,50.52,50.33,50.49,242306.0,49.8495,49.9286,49.7408,49.8989,242306.0
2024-06-07 15:30:00,50.48,50.55,50.41,50.45,551619.0,49.889,49.9582,49.8198,49.8594,551619.0
2024-06-10 09:30:00,50.3,50.76,50.01,50.75,339381.0,49.7111,50.1658,49.4245,50.1559,339381.0
2024-06-10 10:00:00,50.75,50.87,50.57,50.66,201991.0,50.1559,50.2745,49.978,50.0669,201991.0
2024-06-10 10:30:00,50.67,50.72,50.52,50.61,94859.0,50.0768,50.1262,49.9286,50.0175,94859.0
2024-06-10 11:00:00,50.61,50.82,50.61,50.79,149609.0,50.0175,50.225,50.0175,50.1954,149609.0
2024-06-10 11:30:00,50.79,50.82,50.65,50.73,87645.0,50.1954,50.225,50.057,50.1361,87645.0
2024-06-10 12:00:00,50.73,50.78,50.66,50.68,161661.0,50.1361,50.1855,50.0669,50.0867,161661.0
2024-06-10 12:30:00,50.68,50.78,50.61,50.75,107855.0,50.0867,50.1855,50.0175,50.1559,107855.0
2024-06-10 13:00:00,50.75,50.76,50.58,50.62,125496.0,50.1559,50.1658,49.9879,50.0274,125496.0
2024-06-10 13:30:00,50.61,50.79,50.6,50.71,90657.0,50.0175,50.1954,50.0076,50.1163,90657.0
2024-06-10 14:00:00,50.71,50.73,50.59,50.68,85073.0,50.1163,50.1361,49.9977,50.0867,85073.0
2024-06-10 14:30:00,50.67,50.74,50.65,50.7,95245.0,50.0768,50.146,50.057,50.1065,95245.0
2024-06-10 15:00:00,50.69,50.75,50.66,50.73,101860.0,50.0966,50.1559,50.0669,50.1361,101860.0
2024-06-10 15:30:00,50.73,50.74,50.47,50.52,622467.0,50.1361,50.146,49.8791,49.9286,622467.0
2024-06-11 09:30:00,50.11,50.19,49.71,49.88,366191.0,49.5234,49.6024,49.128,49.2961,366191.0
2024-06-11 10:00:00,49.87,49.94,49.61,49.62,243437.0,49.2862,49.3554,49.0292,49.0391,243437.0
2024-06-11 10:30:00,49.62,49.81,49.58,49.69,222961.0,49.0391,49.2269,48.9996,49.1083,222961.0
2024-06-11 11:00:00,49.69,49.71,49.52,49.55,123866.0,49.1083,49.128,48.9403,48.9699,123866.0
2024-06-11 11:30:00,49.56,49.57,49.31,49.34,340145.0,48.9798,48.9897,48.7327,48.7624,340145.0
2024-06-11 12:00:00,49.33,49.4,49.22,49.32,222232.0,48.7525,48.8217,48.6438,48.7426,222232.0
2024-06-11 12:30:00,49.33,49.49,49.32,49.38,147579.0,48.7525,48.9106,48.7426,48.8019,147579.0
2024-06-11 13:00:00,49.38,49.45,49.21,49.22,138578.0,48.8019,48.8711,48.6339,48.6438,138578.0
2024-06-11 13:30:00,49.22,49.31,49.17,49.3,178420.0,48.6438,48.7327,48.5944,48.7228,178420.0
2024-06-11 14:00:00,49.29,49.32,49.16,49.27,211553.0,48.713,48.7426,48.5845,48.6932,211553.0
2024-06-11 14:30:00,49.27,49.31,49.06,49.1,280800.0,48.6932,48.7327,48.4857,48.5252,280800.0
2024-06-11 15:00:00,49.11,49.33,49.1,49.21,254385.0,48.5351,48.7525,48.5252,48.6339,254385.0
2024-06-11 15:30:00,49.2,49.32,49.05,49.3,946799.0,48.624,48.7426,48.4758,48.7228,946799.0
2024-06-12 09:30:00,49.95,50.18,49.8,50.11,581680.0,49.3652,49.5925,49.217,49.5234,581680.0
2024-06-12 10:00:00,50.1,51.02,50.02,50.98,634688.0,49.5135,50.4227,49.4344,50.3832,634688.0
2024-06-12 10:30:00,50.96,51.19,50.82,50.89,482238.0,50.3634,50.5907,50.225,50.2942,482238.0
2024-06-12 11:00:00,50.88,50.93,50.72,50.77,236347.0,50.2843,50.3338,50.1262,50.1756,236347.0
2024-06-12 11:30:00,50.77,50.78,50.46,50.49,247912.0,50.1756,50.1855,49.8693,49.8989,247912.0
2024-06-12 12:00:00,50.48,50.53,50.37,50.53,236665.0,49.889,49.9384,49.7803,49.9384,236665.0
2024-06-12 12:30:00,50.53,50.64,50.46,50.62,157420.0,49.9384,50.0472,49.8693,50.0274,157420.0
2024-06-12 13:00:00,50.63,50.73,50.62,50.65,150426.0,50.0373,50.1361,50.0274,50.057,150426.0
2024-06-12 13:30:00,50.64,50.68,50.56,50.6,148067.0,50.0472,50.0867,49.9681,50.0076,148067.0
2024-06-12 14:00:00,50.61,50.75,50.38,50.73,191463.0,50.0175,50.1559,49.7902,50.1361,191463.0
2024-06-12 14:30:00,50.73,50.85,50.57,50.68,175942.0,50.1361,50.2547,49.978,50.0867,175942.0
2024-06-12 15:00:00,50.67,50.81,50.55,50.61,226755.0,50.0768,50.2152,49.9582,50.0175,226755.0
2024-06-12 15:30:00,50.61,50.78,50.49,50.62,857097.0,50.0175,50.1855,49.8989,50.0274,857097.0
2024-06-13 09:30:00,50.41,50.5,49.63,49.72,502645.0,49.8198,49.9088,49.049,49.1379,502645.0
2024-06-13 10:00:00,49.74,49.78,49.45,49.5,361830.0,49.1577,49.1972,48.8711,48.9205,361830.0
2024-06-13 10:30:00,49.51,49.63,49.35,49.5,260600.0,48.9304,49.049,48.7723,48.9205,260600.0
2024-06-13 11:00:00,49.5,49.62,49.39,49.62,196939.0,48.9205,49.0391,48.8118,49.0391,196939.0
2024-06-13 11:30:00,49.62,49.76,49.57,49.7,139947.0,49.0391,49.1775,48.9897,49.1182,139947.0
2024-06-13 12:00:00,49.7,49.7,49.56,49.66,185567.0,49.1182,49.1182,48.9798,49.0786,185567.0
2024-06-13 12:30:00,49.67,49.93,49.63,49.9,179529.0,49.0885,49.3455,49.049,49.3158,179529.0
2024-06-13 13:00:00,49.9,50.05,49.88,50.01,285853.0,49.3158,49.4641,49.2961,49.4245,285853.0
2024-06-13 13:30:00,50.0,50.14,49.92,49.93,188746.0,49.4146,49.553,49.3356,49.3455,188746.0
2024-06-13 14:00:00,49.93,49.95,49.82,49.91,155679.0,49.3455,49.3652,49.2368,49.3257,155679.0
2024-06-13 14:30:00,49.89,50.15,49.88,50.13,218620.0,49.3059,49.5629,49.2961,49.5431,218620.0
2024-06-13 15:00:00,50.13,50.26,50.11,50.18,178836.0,49.5431,49.6716,49.5234,49.5925,178836.0
2024-06-13 15:30:00,50.17,50.32,50.12,50.15,782117.0,49.5827,49.7309,49.5332,49.5629,782117.0
2024-06-14 09:30:00,49.52,49.63,48.82,48.83,835660.0,48.9403,49.049,48.2485,48.2583,835660.0
2024-06-14 10:00:00,48.81,48.82,47.84,47.99,1331677.0,48.2386,48.2485,47.2799,47.4282,1331677.0
2024-06-14 10:30:00,47.98,47.98,47.42,47.93,865365.0,47.4183,47.4183,46.8649,47.3689,865365.0
2024-06-14 11:00:00,47.94,48.21,47.75,48.05,599026.0,47.3788,47.6456,47.191,47.4875,599026.0
2024-06-14 11:30:00,48.06,48.35,48.05,48.28,374727.0,47.4974,47.784,47.4875,47.7148,374727.0
2024-06-14 12:00:00,48.28,48.49,48.26,48.45,333537.0,47.7148,47.9223,47.695,47.8828,333537.0
2024-06-14 12:30:00,48.44,48.53,48.32,48.51,254017.0,47.8729,47.9619,47.7543,47.9421,254017.0
2024-06-14 13:00:00,48.51,48.72,48.45,48.65,254392.0,47.9421,48.1496,47.8828,48.0805,254392.0
2024-06-14 13:30:00,48.66,48.76,48.61,48.73,230495.0,48.0903,48.1892,48.0409,48.1595,230495.0
2024-06-14 14:00:00,48.73,48.78,48.61,48.73,399906.0,48.1595,48.2089,48.0409,48.1595,399906.0
2024-06-14 14:30:00,48.72,48.79,48.69,48.73,152403.0,48.1496,48.2188,48.12,48.1595,152403.0
2024-06-14 15:00:00,48.74,48.79,48.51,48.58,363755.0,48.1694,48.2188,47.9421,48.0113,363755.0
2024-06-14 15:30:00,48.58,48.73,48.46,48.72,1127998.0,48.0113,48.1595,47.8927,48.1496,1127998.0
2024-06-17 09:30:00,48.61,49.09,48.5,48.9,454649.0,48.0409,48.5153,47.9322,48.3275,454649.0
2024-06-17 10:00:00,48.93,49.14,48.64,48.69,384514.0,48.3572,48.5647,48.0706,48.12,384514.0
2024-06-17 10:30:00,48.69,48.98,48.63,48.96,127518.0,48.12,48.4066,48.0607,48.3868,127518.0
2024-06-17 11:00:00,48.97,49.11,48.83,48.9,207849.0,48.3967,48.5351,48.2583,48.3275,207849.0
2024-06-17 11:30:00,48.89,48.96,48.82,48.87,187415.0,48.3176,48.3868,48.2485,48.2979,187415.0
2024-06-17 12:00:00,48.87,49.06,48.86,49.06,97372.0,48.2979,48.4857,48.288,48.4857,97372.0
2024-06-17 12:30:00,49.06,49.18,49.03,49.11,177296.0,48.4857,48.6042,48.456,48.5351,177296.0
2024-06-17 13:00:00,49.11,49.2,49.05,49.16,140967.0,48.5351,48.624,48.4758,48.5845,140967.0
2024-06-17 13:30:00,49.16,49.23,49.06,49.15,138207.0,48.5845,48.6537,48.4857,48.5746,138207.0
2024-06-17 14:00:00,49.14,49.33,49.12,49.29,141434.0,48.5647,48.7525,48.545,48.713,141434.0
2024-06-17 14:30:00,49.29,49.49,49.28,49.48,258504.0,48.713,48.9106,48.7031,48.9007,258504.0
2024-06-17 15:00:00,49.48,49.61,49.41,49.56,319390.0,48.9007,49.0292,48.8316,48.9798,319390.0
2024-06-17 15:30:00,49.56,49.78,49.52,49.73,860688.0,48.9798,49.1972,48.9403,49.1478,860688.0
2024-06-18 09:30:00,49.58,49.92,49.49,49.58,278603.0,48.9996,49.3356,48.9106,48.9996,278603.0
2024-06-18 10:00:00,49.57,49.73,49.35,49.43,220788.0,48.9897,49.1478,48.7723,48.8513,220788.0
2024-06-18 10:30:00,49.44,49.58,49.3,49.35,171890.0,48.8612,48.9996,48.7228,48.7723,171890.0
2024-06-18 11:00:00,49.35,49.43,49.18,49.21,150458.0,48.7723,48.8513,48.6042,48.6339,150458.0
2024-06-18 11:30:00,49.21,49.41,49.2,49.4,126347.0,48.6339,48.8316,48.624,48.8217,126347.0
2024-06-18 12:00:00,49.4,49.51,49.4,49.41,136249.0,48.8217,48.9304,48.8217,48.8316,136249.0
2024-06-18 12:30:00,49.41,49.58,49.41,49.54,90860.0,48.8316,48.9996,48.8316,48.96,90860.0
2024-06-18 13:00:00,49.55,49.61,49.48,49.51,90806.0,48.9699,49.0292,48.9007,48.9304,90806.0
2024-06-18 13:30:00,49.51,49.68,49.5,49.59,133593.0,48.9304,49.0984,48.9205,49.0094,133593.0
2024-06-18 14:00:00,49.58,49.69,49.5,49.62,147201.0,48.9996,49.1083,48.9205,49.0391,147201.0
2024-06-18 14:30:00,49.62,49.7,49.61,49.66,86453.0,49.0391,49.1182,49.0292,49.0786,86453.0
2024-06-18 15:00:00,49.66,49.67,49.57,49.63,128237.0,49.0786,49.0885,48.9897,49.049,128237.0
2024-06-18 15:30:00,49.63,49.74,49.51,49.59,491823.0,49.049,49.1577,48.9304,49.0094,491823.0
2024-06-20 09:30:00,49.36,49.67,49.28,49.43,361407.0,48.7821,49.0885,48.7031,48.8513,361407.0
2024-06-20 10:00:00,49.44,49.64,49.41,49.59,224849.0,48.8612,49.0589,48.8316,49.0094,224849.0
2024-06-20 10:30:00,49.59,49.64,49.47,49.61,259465.0,49.0094,49.0589,48.8909,49.0292,259465.0
2024-06-20 11:00:00,49.61,49.74,49.57,49.64,141829.0,49.0292,49.1577,48.9897,49.0589,141829.0
2024-06-20 11:30:00,49.62,49.74,49.61,49.64,87805.0,49.0391,49.1577,49.0292,49.0589,87805.0
2024-06-20 12:00:00,49.63,49.76,49.62,49.62,93818.0,49.049,49.1775,49.0391,49.0391,93818.0
2024-06-20 12:30:00,49.62,49.66,49.47,49.55,75654.0,49.0391,49.0786,48.8909,48.9699,75654.0
2024-06-20 13:00:00,49.55,49.56,49.36,49.38,94256.0,48.9699,48.9798,48.7821,48.8019,94256.0
2024-06-20 13:30:00,49.36,49.59,49.33,49.57,116185.0,48.7821,49.0094,48.7525,48.9897,116185.0
2024-06-20 14:00:00,49.58,49.66,49.48,49.65,104205.0,48.9996,49.0786,48.9007,49.0687,104205.0
2024-06-20 14:30:00,49.65,49.69,49.54,49.55,107422.0,49.0687,49.1083,48.96,48.9699,107422.0
2024-06-20 15:00:00,49.53,49.56,49.36,49.43,109308.0,48.9502,48.9798,48.7821,48.8513,109308.0
2024-06-20 15:30:00,49.43,49.71,49.37,49.63,551501.0,48.8513,49.128,48.792,49.049,551501.0
2024-06-21 09:30:00,49.56,49.56,48.71,49.13,835624.0,48.9798,48.9798,48.1398,48.5548,835624.0
2024-06-21 10:00:00,49.15,49.46,49.13,49.37,261613.0,48.5746,48.881,48.5548,48.792,261613.0
2024-06-21 10:30:00,49.36,49.41,49.22,49.38,149016.0,48.7821,48.8316,48.6438,48.8019,149016.0
2024-06-21 11:00:00,49.39,49.53,49.32,49.39,150410.0,48.8118,48.9502,48.7426,48.8118,150410.0
2024-06-21 11:30:00,49.38,49.48,49.32,49.47,127512.0,48.8019,48.9007,48.7426,48.8909,127512.0
2024-06-21 12:00:00,49.48,49.51,49.39,49.46,84408.0,48.9007,48.9304,48.8118,48.881,84408.0
2024-06-21 12:30:00,49.45,49.54,49.44,49.53,105732.0,48.8711,48.96,48.8612,48.9502,105732.0
2024-06-21 13:00:00,49.52,49.6,49.39,49.39,93808.0,48.9403,49.0193,48.8118,48.8118,93808.0
2024-06-21 13:30:00,49.38,49.44,49.27,49.39,101835.0,48.8019,48.8612,48.6932,48.8118,101835.0
2024-06-21 14:00:00,49.39,49.42,49.31,49.4,115495.0,48.8118,48.8414,48.7327,48.8217,115495.0
2024-06-21 14:30:00,49.39,49.51,49.36,49.47,146145.0,48.8118,48.9304,48.7821,48.8909,146145.0
2024-06-21 15:00:00,49.48,49.57,49.42,49.49,329798.0,48.9007,48.9897,48.8414,48.9106,329798.0
2024-06-21 15:30:00,49.49,49.51,49.23,49.35,1019395.0,48.9106,48.9304,48.6537,48.7723,1019395.0
2024-06-24 09:30:00,49.42,49.73,49.34,49.72,394386.0,48.8414,49.1478,48.7624,49.1379,394386.0
2024-06-24 10:00:00,49.73,50.27,49.7,49.98,704634.0,49.1478,49.6815,49.1182,49.3949,704634.0
2024-06-24 10:30:00,49.98,50.34,49.97,50.23,458068.0,49.3949,49.7507,49.385,49.642,458068.0
2024-06-24 11:00:00,50.22,50.37,50.0,50.09,182831.0,49.6321,49.7803,49.4146,49.5036,182831.0
2024-06-24 11:30:00,50.09,50.12,49.89,49.97,102229.0,49.5036,49.5332,49.3059,49.385,102229.0
2024-06-24 12:00:00,49.96,50.0,49.73,49.74,173517.0,49.3751,49.4146,49.1478,49.1577,173517.0
2024-06-24 12:30:00,49.74,49.77,49.62,49.65,173475.0,49.1577,49.1873,49.0391,49.0687,173475.0
2024-06-24 13:00:00,49.64,49.67,49.48,49.52,143839.0,49.0589,49.0885,48.9007,48.9403,143839.0
2024-06-24 13:30:00,49.53,49.61,49.46,49.57,229095.0,48.9502,49.0292,48.881,48.9897,229095.0
2024-06-24 14:00:00,49.57,49.63,49.53,49.56,149547.0,48.9897,49.049,48.9502,48.9798,149547.0
2024-06-24 14:30:00,49.56,49.81,49.53,49.8,177759.0,48.9798,49.2269,48.9502,49.217,177759.0
2024-06-24 15:00:00,49.8,49.93,49.71,49.73,209603.0,49.217,49.3455,49.128,49.1478,209603.0
2024-06-24 15:30:00,49.73,49.74,49.38,49.39,899811.0,49.1478,49.1577,48.8019,48.8118,899811.0
2024-06-25 09:30:00,49.55,49.79,49.06,49.12,693697.0,48.9699,49.2071,48.4857,48.545,693697.0
2024-06-25 10:00:00,49.13,49.66,49.12,49.54,367199.0,48.5548,49.0786,48.545,48.96,367199.0
2024-06-25 10:30:00,49.54,49.85,49.49,49.72,264452.0,48.96,49.2664,48.9106,49.1379,264452.0
2024-06-25 11:00:00,49.71,49.83,49.53,49.57,218474.0,49.128,49.2466,48.9502,48.9897,218474.0
2024-06-25 11:30:00,49.58,49.64,49.43,49.45,175849.0,48.9996,49.0589,48.8513,48.8711,175849.0
2024-06-25 12:00:00,49.45,49.45,49.27,49.33,132048.0,48.8711,48.8711,48.6932,48.7525,132048.0
2024-06-25 12:30:00,49.33,49.42,49.25,49.34,232379.0,48.7525,48.8414,48.6734,48.7624,232379.0
2024-06-25 13:00:00,49.34,49.34,49.01,49.1,281940.0,48.7624,48.7624,48.4362,48.5252,281940.0
2024-06-25 13:30:00,49.11,49.13,48.95,48.97,349908.0,48.5351,48.5548,48.3769,48.3967,349908.0
2024-06-25 14:00:00,48.96,49.03,48.87,49.02,189398.0,48.3868,48.456,48.2979,48.4461,189398.0
2024-06-25 14:30:00,49.02,49.09,48.95,48.95,179551.0,48.4461,48.5153,48.3769,48.3769,179551.0
2024-06-25 15:00:00,48.95,48.99,48.81,48.91,383678.0,48.3769,48.4165,48.2386,48.3374,383678.0
2024-06-25 15:30:00,48.91,48.98,48.67,48.81,1317002.0,48.3374,48.4066,48.1002,48.2386,1317002.0
2024-06-26 09:30:00,47.9,48.08,47.15,47.21,1768697.0,47.3392,47.5171,46.598,46.6573,1768697.0
2024-06-26 10:00:00,47.21,48.13,47.18,47.96,769729.0,46.6573,47.5665,46.6277,47.3985,769729.0
2024-06-26 10:30:00,47.95,48.34,47.86,48.28,362761.0,47.3886,47.7741,47.2997,47.7148,362761.0
2024-06-26 11:00:00,48.29,48.42,48.24,48.37,369956.0,47.7247,47.8531,47.6753,47.8037,369956.0
2024-06-26 11:30:00,48.36,48.39,48.17,48.25,276260.0,47.7938,47.8235,47.6061,47.6851,276260.0
2024-06-26 12:00:00,48.24,48.34,48.1,48.26,224109.0,47.6753,47.7741,47.5369,47.695,224109.0
2024-06-26 12:30:00,48.25,48.25,48.09,48.13,411873.0,47.6851,47.6851,47.527,47.5665,411873.0
2024-06-26 13:00:00,48.13,48.47,48.12,48.24,625554.0,47.5665,47.9026,47.5567,47.6753,625554.0
2024-06-26 13:30:00,48.23,48.24,47.94,47.96,216708.0,47.6654,47.6753,47.3788,47.3985,216708.0
2024-06-26 14:00:00,47.97,47.97,47.77,47.87,329200.0,47.4084,47.4084,47.2108,47.3096,329200.0
2024-06-26 14:30:00,47.87,48.16,47.81,48.13,408248.0,47.3096,47.5962,47.2503,47.5665,408248.0
2024-06-26 15:00:00,48.13,48.14,48.02,48.11,334916.0,47.5665,47.5764,47.4578,47.5468,334916.0
2024-06-26 15:30:00,48.1,48.24,48.03,48.15,1275361.0,47.5369,47.6753,47.4677,47.5863,1275361.0
2024-06-27 09:30:00,48.15,48.37,47.87,48.34,359321.0,47.5863,47.8037,47.3096,47.7741,359321.0
2024-06-27 10:00:00,48.34,48.4,48.21,48.25,340743.0,47.7741,47.8334,47.6456,47.6851,340743.0
2024-06-27 10:30:00,48.26,48.31,48.11,48.14,293134.0,47.695,47.7444,47.5468,47.5764,293134.0
2024-06-27 11:00:00,48.14,48.36,48.11,48.28,243928.0,47.5764,47.7938,47.5468,47.7148,243928.0
2024-06-27 11:30:00,48.27,48.39,48.11,48.31,183244.0,47.7049,47.8235,47.5468,47.7444,183244.0
2024-06-27 12:00:00,48.32,48.44,48.27,48.4,123869.0,47.7543,47.8729,47.7049,47.8334,123869.0
2024-06-27 12:30:00,48.4,48.43,48.3,48.34,116295.0,47.8334,47.863,47.7346,47.7741,116295.0
2024-06-27 13:00:00,48.34,48.48,48.31,48.47,159861.0,47.7741,47.9124,47.7444,47.9026,159861.0
2024-06-27 13:30:00,48.47,48.57,48.37,48.53,136231.0,47.9026,48.0014,47.8037,47.9619,136231.0
2024-06-27 14:00:00,48.53,48.53,48.32,48.37,133320.0,47.9619,47.9619,47.7543,47.8037,133320.0
2024-06-27 14:30:00,48.36,48.42,48.34,48.38,129721.0,47.7938,47.8531,47.7741,47.8136,129721.0
2024-06-27 15:00:00,48.38,48.45,48.34,48.36,215054.0,47.8136,47.8828,47.7741,47.7938,215054.0
2024-06-27 15:30:00,48.36,48.64,48.31,48.61,1088119.0,47.7938,48.0706,47.7444,48.0409,1088119.0
2024-06-28 09:30:00,48.42,48.5,48.02,48.16,733280.0,47.8531,47.9322,47.4578,47.5962,733280.0
2024-06-28 10:00:00,48.18,48.43,48.14,48.22,496680.0,47.616,47.863,47.5764,47.6555,496680.0
2024-06-28 10:30:00,48.23,48.41,48.2,48.21,258445.0,47.6654,47.8433,47.6357,47.6456,258445.0
2024-06-28 11:00:00,48.21,48.22,47.97,48.01,266820.0,47.6456,47.6555,47.4084,47.4479,266820.0
2024-06-28 11:30:00,48.0,48.16,47.96,48.04,216831.0,47.4381,47.5962,47.3985,47.4776,216831.0
2024-06-28 12:00:00,48.03,48.06,47.84,47.92,260808.0,47.4677,47.4974,47.2799,47.359,260808.0
2024-06-28 12:30:00,47.92,47.95,47.78,47.86,225399.0,47.359,47.3886,47.2206,47.2997,225399.0
2024-06-28 13:00:00,47.86,47.95,47.8,47.83,221386.0,47.2997,47.3886,47.2404,47.2701,221386.0
2024-06-28 13:30:00,47.83,47.84,47.65,47.69,387791.0,47.2701,47.2799,47.0922,47.1317,387791.0
2024-06-28 14:00:00,47.69,47.69,47.3,47.36,479301.0,47.1317,47.1317,46.7463,46.8056,479301.0
2024-06-28 14:30:00,47.36,47.42,47.23,47.32,488185.0,46.8056,46.8649,46.6771,46.766,488185.0
2024-06-28 15:00:00,47.31,47.33,47.16,47.2,648593.0,46.7561,46.7759,46.6079,46.6474,648593.0
2024-06-28 15:30:00,47.2,47.45,47.03,47.45,1883811.0,46.6474,46.8945,46.4794,46.8945,1883811.0
2024-07-01 09:30:00,47.81,47.91,47.25,47.29,690877.0,47.2503,47.3491,46.6968,46.7364,690877.0
2024-07-01 10:00:00,47.3,47.41,47.11,47.23,421529.0,46.7463,46.855,46.5585,46.6771,421529.0
2024-07-01 10:30:00,47.25,47.3,47.14,47.18,462564.0,46.6968,46.7463,46.5881,46.6277,462564.0
2024-07-01 11:00:00,47.18,47.19,46.87,47.0,427714.0,46.6277,46.6375,46.3213,46.4498,427714.0
2024-07-01 11:30:00,47.01,47.01,46.87,46.9,231332.0,46.4597,46.4597,46.3213,46.3509,231332.0
2024-07-01 12:00:00,46.91,46.91,46.81,46.87,206560.0,46.3608,46.3608,46.262,46.3213,206560.0
2024-07-01 12:30:00,46.87,47.0,46.85,46.96,189176.0,46.3213,46.4498,46.3015,46.4102,189176.0
2024-07-01 13:00:00,46.97,47.05,46.9,47.04,277742.0,46.4201,46.4992,46.3509,46.4893,277742.0
2024-07-01 13:30:00,47.03,47.04,46.87,46.88,278455.0,46.4794,46.4893,46.3213,46.3312,278455.0
2024-07-01 14:00:00,46.88,47.03,46.87,46.93,384636.0,46.3312,46.4794,46.3213,46.3806,384636.0
2024-07-01 14:30:00,46.92,46.95,46.77,46.79,293729.0,46.3707,46.4004,46.2225,46.2422,293729.0
2024-07-01 15:00:00,46.79,46.89,46.73,46.89,383529.0,46.2422,46.3411,46.1829,46.3411,383529.0
2024-07-01 15:30:00,46.88,46.92,46.78,46.9,1569354.0,46.3312,46.3707,46.2323,46.3509,1569354.0
2024-07-02 09:30:00,47.0,47.23,46.92,47.17,479192.0,46.4498,46.6771,46.3707,46.6178,479192.0
2024-07-02 10:00:00,47.18,47.29,47.09,47.14,258762.0,46.6277,46.7364,46.5387,46.5881,258762.0
2024-07-02 10:30:00,47.14,47.14,46.81,46.9,373579.0,46.5881,46.5881,46.262,46.3509,373579.0
2024-07-02 11:00:00,46.9,46.93,46.76,46.87,194011.0,46.3509,46.3806,46.2126,46.3213,194011.0
2024-07-02 11:30:00,46.88,46.9,46.8,46.83,170790.0,46.3312,46.3509,46.2521,46.2818,170790.0
2024-07-02 12:00:00,46.82,46.87,46.68,46.74,192452.0,46.2719,46.3213,46.1335,46.1928,192452.0
2024-07-02 12:30:00,46.74,46.75,46.62,46.64,158777.0,46.1928,46.2027,46.0742,46.094,158777.0
2024-07-02 13:00:00,46.64,46.76,46.61,46.7,131944.0,46.094,46.2126,46.0643,46.1533,131944.0
2024-07-02 13:30:00,46.71,46.71,46.57,46.6,207377.0,46.1632,46.1632,46.0248,46.0545,207377.0
2024-07-02 14:00:00,46.62,46.64,46.55,46.57,224695.0,46.0742,46.094,46.005,46.0248,224695.0
2024-07-02 14:30:00,46.57,46.65,46.51,46.61,266576.0,46.0248,46.1039,45.9655,46.0643,266576.0
2024-07-02 15:00:00,46.61,46.66,46.58,46.62,208021.0,46.0643,46.1137,46.0347,46.0742,208021.0
2024-07-02 15:30:00,46.62,46.74,46.56,46.71,903221.0,46.0742,46.1928,46.0149,46.1632,903221.0
2024-07-03 09:30:00,47.15,47.23,46.91,47.03,404713.0,46.598,46.6771,46.3608,46.4794,404713.0
2024-07-03 10:00:00,47.04,47.43,46.98,47.43,370886.0,46.4893,46.8747,46.43,46.8747,370886.0
2024-07-03 10:30:00,47.42,47.47,47.28,47.33,251484.0,46.8649,46.9143,46.7265,46.7759,251484.0
2024-07-03 11:00:00,47.33,47.42,47.16,47.26,183932.0,46.7759,46.8649,46.6079,46.7067,183932.0
2024-07-03 11:30:00,47.26,47.36,47.24,47.31,136290.0,46.7067,46.8056,46.687,46.7561,136290.0
2024-07-03 12:00:00,47.3,47.31,47.02,47.07,310077.0,46.7463,46.7561,46.4695,46.5189,310077.0
2024-07-03 12:30:00,47.07,47.46,47.04,47.36,693129.0,46.5189,46.9044,46.4893,46.8056,693129.0
2024-07-05 09:30:00,47.15,47.15,46.58,46.62,699692.0,46.598,46.598,46.0347,46.0742,699692.0
2024-07-05 10:00:00,46.61,46.62,46.04,46.06,940371.0,46.0643,46.0742,45.501,45.5208,940371.0
2024-07-05 10:30:00,46.05,46.44,46.02,46.34,435127.0,45.5109,45.8963,45.4812,45.7975,435127.0
2024-07-05 11:00:00,46.34,46.36,46.15,46.26,285274.0,45.7975,45.8173,45.6097,45.7184,285274.0
2024-07-05 11:30:00,46.25,46.26,45.96,46.17,490288.0,45.7085,45.7184,45.4219,45.6295,490288.0
2024-07-05 12:00:00,46.16,46.27,46.12,46.2,345079.0,45.6196,45.7283,45.5801,45.6591,345079.0
2024-07-05 12:30:00,46.19,46.2,45.97,45.98,338940.0,45.6493,45.6591,45.4318,45.4417,338940.0
2024-07-05 13:00:00,45.98,46.26,45.98,46.19,414497.0,45.4417,45.7184,45.4417,45.6493,414497.0
2024-07-05 13:30:00,46.2,46.44,46.17,46.41,351718.0,45.6591,45.8963,45.6295,45.8667,351718.0
2024-07-05 14:00:00,46.41,46.41,46.24,46.28,279623.0,45.8667,45.8667,45.6987,45.7382,279623.0
2024-07-05 14:30:00,46.28,46.35,46.22,46.26,209764.0,45.7382,45.8074,45.6789,45.7184,209764.0
2024-07-05 15:00:00,46.26,46.33,46.23,46.29,316655.0,45.7184,45.7876,45.6888,45.7481,316655.0
2024-07-05 15:30:00,46.28,46.29,46.0,46.02,1489225.0,45.7382,45.7481,45.4615,45.4812,1489225.0
2024-07-08 09:30:00,46.82,47.3,46.52,46.71,1211392.0,46.2719,46.7463,45.9754,46.1632,1211392.0
2024-07-08 10:00:00,46.69,46.79,46.53,46.55,508504.0,46.1434,46.2422,45.9853,46.005,508504.0
2024-07-08 10:30:00,46.55,46.85,46.5,46.82,394883.0,46.005,46.3015,45.9556,46.2719,394883.0
2024-07-08 11:00:00,46.82,46.9,46.68,46.75,439297.0,46.2719,46.3509,46.1335,46.2027,439297.0
2024-07-08 11:30:00,46.75,46.82,46.62,46.65,391568.0,46.2027,46.2719,46.0742,46.1039,391568.0
2024-07-08 12:00:00,46.66,46.75,46.55,46.63,215588.0,46.1137,46.2027,46.005,46.0841,215588.0
2024-07-08 12:30:00,46.64,46.75,46.55,46.68,199860.0,46.094,46.2027,46.005,46.1335,199860.0
2024-07-08 13:00:00,46.67,46.75,46.64,46.67,193503.0,46.1236,46.2027,46.094,46.1236,193503.0
2024-07-08 13:30:00,46.67,46.82,46.66,46.69,207539.0,46.1236,46.2719,46.1137,46.1434,207539.0
2024-07-08 14:00:00,46.68,46.74,46.47,46.48,203182.0,46.1335,46.1928,45.926,45.9359,203182.0
2024-07-08 14:30:00,46.48,46.58,46.43,46.54,225873.0,45.9359,46.0347,45.8864,45.9952,225873.0
2024-07-08 15:00:00,46.53,46.56,46.44,46.44,195553.0,45.9853,46.0149,45.8963,45.8963,195553.0
2024-07-08 15:30:00,46.44,46.45,46.28,46.36,875544.0,45.8963,45.9062,45.7382,45.8173,875544.0
2024-07-09 09:30:00,46.37,46.72,46.26,46.62,851404.0,45.8271,46.173,45.7184,46.0742,851404.0
2024-07-09 10:00:00,46.62,46.84,46.54,46.82,502423.0,46.0742,46.2916,45.9952,46.2719,502423.0
2024-07-09 10:30:00,46.83,46.87,46.71,46.79,520765.0,46.2818,46.3213,46.1632,46.2422,520765.0
2024-07-09 11:00:00,46.8,46.92,46.78,46.88,515666.0,46.2521,46.3707,46.2323,46.3312,515666.0
2024-07-09 11:30:00,46.88,47.18,46.88,47.07,525788.0,46.3312,46.6277,46.3312,46.5189,525788.0
2024-07-09 12:00:00,47.07,47.2,46.96,47.18,275960.0,46.5189,46.6474,46.4102,46.6277,275960.0
2024-07-09 12:30:00,47.18,47.28,47.07,47.27,293237.0,46.6277,46.7265,46.5189,46.7166,293237.0
2024-07-09 13:00:00,47.26,47.61,47.26,47.41,490419.0,46.7067,47.0526,46.7067,46.855,490419.0
2024-07-09 13:30:00,47.41,47.47,47.16,47.2,241160.0,46.855,46.9143,46.6079,46.6474,241160.0
2024-07-09 14:00:00,47.19,47.24,47.15,47.17,186203.0,46.6375,46.687,46.598,46.6178,186203.0
2024-07-09 14:30:00,47.17,47.23,46.98,47.06,331900.0,46.6178,46.6771,46.43,46.5091,331900.0
2024-07-09 15:00:00,47.06,47.11,47.0,47.04,238632.0,46.5091,46.5585,46.4498,46.4893,238632.0
2024-07-09 15:30:00,47.03,47.05,46.86,46.89,1227821.0,46.4794,46.4992,46.3114,46.3411,1227821.0
2024-07-10 09:30:00,47.13,47.29,46.78,46.85,737756.0,46.5782,46.7364,46.2323,46.3015,737756.0
2024-07-10 10:00:00,46.84,46.94,46.68,46.71,572530.0,46.2916,46.3905,46.1335,46.1632,572530.0
2024-07-10 10:30:00,46.72,46.94,46.67,46.67,619026.0,46.173,46.3905,46.1236,46.1236,619026.0
2024-07-10 11:00:00,46.68,46.83,46.63,46.76,436498.0,46.1335,46.2818,46.0841,46.2126,436498.0
2024-07-10 11:30:00,46.76,46.81,46.66,46.73,383678.0,46.2126,46.262,46.1137,46.1829,383678.0
2024-07-10 12:00:00,46.73,46.97,46.69,46.88,524726.0,46.1829,46.4201,46.1434,46.3312,524726.0
2024-07-10 12:30:00,46.87,46.91,46.73,46.8,302174.0,46.3213,46.3608,46.1829,46.2521,302174.0
2024-07-10 13:00:00,46.8,46.89,46.75,46.82,422902.0,46.2521,46.3411,46.2027,46.2719,422902.0
2024-07-10 13:30:00,46.83,46.83,46.63,46.7,485136.0,46.2818,46.2818,46.0841,46.1533,485136.0
2024-07-10 14:00:00,46.7,46.78,46.51,46.52,561326.0,46.1533,46.2323,45.9655,45.9754,561326.0
2024-07-10 14:30:00,46.53,46.66,46.48,46.63,560639.0,45.9853,46.1137,45.9359,46.0841,560639.0
2024-07-10 15:00:00,46.62,46.98,46.58,46.94,775626.0,46.0742,46.43,46.0347,46.3905,775626.0
2024-07-10 15:30:00,46.94,47.04,46.83,46.86,2077727.0,46.3905,46.4893,46.2818,46.3114,2077727.0
2024-07-11 09:30:00,43.01,43.42,42.17,43.2,6488407.0,42.5065,42.9117,41.6763,42.6943,6488407.0
2024-07-11 10:00:00,43.2,43.97,43.05,43.9,3629841.0,42.6943,43.4552,42.546,43.3861,3629841.0
2024-07-11 10:30:00,43.9,44.24,43.83,44.12,2246380.0,43.3861,43.7221,43.3169,43.6035,2246380.0
2024-07-11 11:00:00,44.12,44.16,43.81,44.15,1306596.0,43.6035,43.643,43.2971,43.6331,1306596.0
2024-07-11 11:30:00,44.15,44.45,44.15,44.33,1166796.0,43.6331,43.9296,43.6331,43.811,1166796.0
2024-07-11 12:00:00,44.34,44.57,44.19,44.5,1247167.0,43.8209,44.0482,43.6727,43.979,1247167.0
2024-07-11 12:30:00,44.5,44.75,44.33,44.48,1187191.0,43.979,44.2261,43.811,43.9593,1187191.0
2024-07-11 13:00:00,44.47,44.59,44.27,44.39,648961.0,43.9494,44.068,43.7517,43.8703,648961.0
2024-07-11 13:30:00,44.39,44.4,43.8,43.86,866177.0,43.8703,43.8802,43.2872,43.3465,866177.0
2024-07-11 14:00:00,43.86,44.13,43.76,43.97,876094.0,43.3465,43.6134,43.2477,43.4552,876094.0
2024-07-11 14:30:00,43.97,44.4,43.95,44.37,1024086.0,43.4552,43.8802,43.4355,43.8506,1024086.0
2024-07-11 15:00:00,44.38,44.53,44.24,44.53,1305278.0,43.8604,44.0087,43.7221,44.0087,1305278.0
2024-07-11 15:30:00,44.53,45.0,44.43,44.99,3535987.0,44.0087,44.4732,43.9099,44.4633,3535987.0
2024-07-12 09:30:00,44.46,44.88,44.06,44.21,2256102.0,43.9395,44.3546,43.5442,43.6924,2256102.0
2024-07-12 10:00:00,44.21,44.3,43.96,44.02,1354605.0,43.6924,43.7814,43.4454,43.5047,1354605.0
2024-07-12 10:30:00,44.01,44.04,43.9,43.96,1056444.0,43.4948,43.5244,43.3861,43.4454,1056444.0
2024-07-12 11:00:00,43.97,44.19,43.82,43.97,981586.0,43.4552,43.6727,43.307,43.4552,981586.0
2024-07-12 11:30:00,43.97,43.97,43.8,43.87,708070.0,43.4552,43.4552,43.2872,43.3564,708070.0
2024-07-12 12:00:00,43.87,43.92,43.7,43.72,864102.0,43.3564,43.4058,43.1884,43.2082,864102.0
2024-07-12 12:30:00,43.72,43.81,43.55,43.71,842590.0,43.2082,43.2971,43.0402,43.1983,842590.0
2024-07-12 13:00:00,43.7,43.76,43.6,43.66,608272.0,43.1884,43.2477,43.0896,43.1489,608272.0
2024-07-12 13:30:00,43.66,43.82,43.64,43.79,611088.0,43.1489,43.307,43.1291,43.2773,611088.0
2024-07-12 14:00:00,43.79,43.92,43.75,43.87,539977.0,43.2773,43.4058,43.2378,43.3564,539977.0
2024-07-12 14:30:00,43.87,43.9,43.76,43.87,505376.0,43.3564,43.3861,43.2477,43.3564,505376.0
2024-07-12 15:00:00,43.87,44.02,43.85,43.88,703880.0,43.3564,43.5047,43.3366,43.3663,703880.0
2024-07-12 15:30:00,43.88,43.89,43.57,43.62,2386952.0,43.3663,43.3762,43.0599,43.1093,2386952.0
2024-07-15 09:30:00,43.61,43.62,42.72,42.91,1835397.0,43.0995,43.1093,42.2199,42.4077,1835397.0
2024-07-15 10:00:00,42.91,43.18,42.83,43.07,951910.0,42.4077,42.6745,42.3286,42.5658,951910.0
2024-07-15 10:30:00,43.07,43.22,42.95,43.11,1181606.0,42.5658,42.714,42.4472,42.6053,1181606.0
2024-07-15 11:00:00,43.11,43.33,43.03,43.2,636608.0,42.6053,42.8227,42.5262,42.6943,636608.0
2024-07-15 11:30:00,43.2,43.46,43.09,43.4,497204.0,42.6943,42.9512,42.5855,42.8919,497204.0
2024-07-15 12:00:00,43.39,43.41,43.25,43.28,535588.0,42.882,42.9018,42.7437,42.7733,535588.0
2024-07-15 12:30:00,43.28,43.39,43.23,43.39,283869.0,42.7733,42.882,42.7239,42.882,283869.0
2024-07-15 13:00:00,43.38,43.43,43.28,43.34,258780.0,42.8721,42.9216,42.7733,42.8326,258780.0
2024-07-15 13:30:00,43.34,43.41,43.16,43.21,370976.0,42.8326,42.9018,42.6547,42.7041,370976.0
2024-07-15 14:00:00,43.21,43.22,43.09,43.14,353220.0,42.7041,42.714,42.5855,42.635,353220.0
2024-07-15 14:30:00,43.15,43.23,43.04,43.07,515465.0,42.6448,42.7239,42.5361,42.5658,515465.0
2024-07-15 15:00:00,43.06,43.12,42.98,43.01,491748.0,42.5559,42.6152,42.4768,42.5065,491748.0
2024-07-15 15:30:00,43.01,43.08,42.89,43.03,1787486.0,42.5065,42.5757,42.3879,42.5262,1787486.0
2024-07-16 09:30:00,43.24,44.19,43.16,44.16,1309857.0,42.7338,43.6727,42.6547,43.643,1309857.0
2024-07-16 10:00:00,44.17,44.54,44.06,44.5,2011501.0,43.6529,44.0186,43.5442,43.979,2011501.0
2024-07-16 10:30:00,44.5,44.72,44.42,44.44,730962.0,43.979,44.1965,43.9,43.9197,730962.0
2024-07-16 11:00:00,44.45,44.94,44.44,44.94,611838.0,43.9296,44.4139,43.9197,44.4139,611838.0
2024-07-16 11:30:00,44.94,45.11,44.82,44.85,650575.0,44.4139,44.5819,44.2953,44.3249,650575.0
2024-07-16 12:00:00,44.86,45.26,44.86,45.21,1298108.0,44.3348,44.7301,44.3348,44.6807,1298108.0
2024-07-16 12:30:00,45.21,45.27,45.02,45.14,469930.0,44.6807,44.74,44.4929,44.6115,469930.0
2024-07-16 13:00:00,45.14,45.38,45.11,45.35,453435.0,44.6115,44.8487,44.5819,44.8191,453435.0
2024-07-16 13:30:00,45.35,45.55,45.32,45.48,385802.0,44.8191,45.0167,44.7894,44.9476,385802.0
2024-07-16 14:00:00,45.48,45.58,45.42,45.51,320685.0,44.9476,45.0464,44.8883,44.9772,320685.0
2024-07-16 14:30:00,45.51,45.79,45.51,45.71,525294.0,44.9772,45.2539,44.9772,45.1749,525294.0
2024-07-16 15:00:00,45.7,45.95,45.66,45.95,620010.0,45.165,45.4121,45.1255,45.4121,620010.0
2024-07-16 15:30:00,45.95,46.05,45.83,46.01,2343212.0,45.4121,45.5109,45.2935,45.4714,2343212.0
2024-07-17 09:30:00,45.33,45.84,45.3,45.7,909558.0,44.7993,45.3033,44.7697,45.165,909558.0
2024-07-17 10:00:00,45.7,45.97,45.68,45.8,438274.0,45.165,45.4318,45.1452,45.2638,438274.0
2024-07-17 10:30:00,45.8,45.92,45.62,45.79,280778.0,45.2638,45.3824,45.0859,45.2539,280778.0
2024-07-17 11:00:00,45.78,46.03,45.77,45.87,303655.0,45.2441,45.4911,45.2342,45.333,303655.0
2024-07-17 11:30:00,45.87,46.0,45.81,45.98,222919.0,45.333,45.4615,45.2737,45.4417,222919.0
2024-07-17 12:00:00,45.97,45.98,45.71,45.77,250917.0,45.4318,45.4417,45.1749,45.2342,250917.0
2024-07-17 12:30:00,45.77,45.9,45.72,45.9,201359.0,45.2342,45.3626,45.1848,45.3626,201359.0
2024-07-17 13:00:00,45.9,45.91,45.81,45.88,226985.0,45.3626,45.3725,45.2737,45.3429,226985.0
2024-07-17 13:30:00,45.88,45.88,45.63,45.68,252914.0,45.3429,45.3429,45.0958,45.1452,252914.0
2024-07-17 14:00:00,45.68,45.79,45.67,45.74,210664.0,45.1452,45.2539,45.1353,45.2045,210664.0
2024-07-17 14:30:00,45.73,45.84,45.69,45.79,211405.0,45.1946,45.3033,45.1551,45.2539,211405.0
2024-07-17 15:00:00,45.79,45.89,45.75,45.87,306080.0,45.2539,45.3528,45.2144,45.333,306080.0
2024-07-17 15:30:00,45.87,45.91,45.71,45.78,1164169.0,45.333,45.3725,45.1749,45.2441,1164169.0
2024-07-18 09:30:00,45.75,46.8,45.73,46.31,1256287.0,45.2144,46.2521,45.1946,45.7678,1256287.0
2024-07-18 10:00:00,46.3,46.37,46.01,46.04,544915.0,45.758,45.8271,45.4714,45.501,544915.0
2024-07-18 10:30:00,46.02,46.22,45.92,46.1,504494.0,45.4812,45.6789,45.3824,45.5603,504494.0
2024-07-18 11:00:00,46.1,46.37,45.81,45.91,610468.0,45.5603,45.8271,45.2737,45.3725,610468.0
2024-07-18 11:30:00,45.91,45.94,45.16,45.2,569325.0,45.3725,45.4022,44.6313,44.6708,569325.0
2024-07-18 12:00:00,45.18,45.34,45.02,45.04,433666.0,44.6511,44.8092,44.4929,44.5127,433666.0
2024-07-18 12:30:00,45.05,45.38,45.04,45.36,449880.0,44.5226,44.8487,44.5127,44.829,449880.0
2024-07-18 13:00:00,45.36,45.44,45.07,45.1,325038.0,44.829,44.908,44.5424,44.572,325038.0
2024-07-18 13:30:00,45.09,45.32,45.07,45.09,333807.0,44.5621,44.7894,44.5424,44.5621,333807.0
2024-07-18 14:00:00,45.1,45.11,44.85,44.91,410432.0,44.572,44.5819,44.3249,44.3842,410432.0
2024-07-18 14:30:00,44.9,45.07,44.73,44.78,454500.0,44.3744,44.5424,44.2063,44.2558,454500.0
2024-07-18 15:00:00,44.78,44.88,44.64,44.71,375144.0,44.2558,44.3546,44.1174,44.1866,375144.0
2024-07-18 15:30:00,44.71,44.95,44.58,44.91,1191376.0,44.1866,44.4238,44.0581,44.3842,1191376.0
2024-07-19 09:30:00,44.74,44.89,44.05,44.52,740338.0,44.2162,44.3645,43.5343,43.9988,740338.0
2024-07-19 10:00:00,44.52,44.79,44.49,44.7,319637.0,43.9988,44.2656,43.9692,44.1767,319637.0
2024-07-19 10:30:00,44.69,44.78,44.65,44.76,317808.0,44.1668,44.2558,44.1273,44.236,317808.0
2024-07-19 11:00:00,44.76,44.89,44.69,44.86,316752.0,44.236,44.3645,44.1668,44.3348,316752.0
2024-07-19 11:30:00,44.86,44.9,44.76,44.87,190946.0,44.3348,44.3744,44.236,44.3447,190946.0
2024-07-19 12:00:00,44.88,45.23,44.87,45.07,259866.0,44.3546,44.7005,44.3447,44.5424,259866.0
2024-07-19 12:30:00,45.07,45.12,44.98,45.04,206717.0,44.5424,44.5918,44.4534,44.5127,206717.0
2024-07-19 13:00:00,45.04,45.05,44.85,44.87,150959.0,44.5127,44.5226,44.3249,44.3447,150959.0
2024-07-19 13:30:00,44.86,44.98,44.81,44.98,145336.0,44.3348,44.4534,44.2854,44.4534,145336.0
2024-07-19 14:00:00,44.98,45.0,44.87,44.95,302813.0,44.4534,44.4732,44.3447,44.4238,302813.0
2024-07-19 14:30:00,44.95,45.3,44.91,45.29,363297.0,44.4238,44.7697,44.3842,44.7598,363297.0
2024-07-19 15:00:00,45.29,45.62,45.26,45.6,719840.0,44.7598,45.0859,44.7301,45.0662,719840.0
2024-07-19 15:30:00,45.59,45.86,45.43,45.46,2015294.0,45.0563,45.3231,44.8981,44.9278,2015294.0
2024-07-22 09:30:00,44.65,44.77,43.55,43.63,2020607.0,44.1273,44.2459,43.0402,43.1192,2020607.0
2024-07-22 10:00:00,43.63,44.43,43.56,44.34,1040145.0,43.1192,43.9099,43.05,43.8209,1040145.0
2024-07-22 10:30:00,44.34,44.79,44.25,44.79,553785.0,43.8209,44.2656,43.732,44.2656,553785.0
2024-07-22 11:00:00,44.8,44.92,44.6,44.66,328182.0,44.2755,44.3941,44.0779,44.1372,328182.0
2024-07-22 11:30:00,44.66,44.66,44.47,44.48,239503.0,44.1372,44.1372,43.9494,43.9593,239503.0
2024-07-22 12:00:00,44.48,44.61,44.4,44.45,344262.0,43.9593,44.0877,43.8802,43.9296,344262.0
2024-07-22 12:30:00,44.45,44.64,44.37,44.63,311501.0,43.9296,44.1174,43.8506,44.1075,311501.0
2024-07-22 13:00:00,44.63,44.72,44.47,44.52,268352.0,44.1075,44.1965,43.9494,43.9988,268352.0
2024-07-22 13:30:00,44.51,44.6,44.43,44.56,278722.0,43.9889,44.0779,43.9099,44.0383,278722.0
2024-07-22 14:00:00,44.55,44.57,44.37,44.38,280786.0,44.0285,44.0482,43.8506,43.8604,280786.0
2024-07-22 14:30:00,44.37,44.44,44.01,44.27,986415.0,43.8506,43.9197,43.4948,43.7517,986415.0
2024-07-22 15:00:00,44.27,44.28,43.96,43.98,721541.0,43.7517,43.7616,43.4454,43.4651,721541.0
2024-07-22 15:30:00,43.98,44.05,43.72,43.84,2768952.0,43.4651,43.5343,43.2082,43.3268,2768952.0
2024-07-23 09:30:00,43.84,43.88,43.26,43.27,1213121.0,43.3268,43.3663,42.7536,42.7634,1213121.0
2024-07-23 10:00:00,43.26,43.68,43.24,43.52,1179609.0,42.7536,43.1686,42.7338,43.0105,1179609.0
2024-07-23 10:30:00,43.52,43.74,43.51,43.72,586925.0,43.0105,43.2279,43.0006,43.2082,586925.0
2024-07-23 11:00:00,43.72,43.95,43.65,43.87,610307.0,43.2082,43.4355,43.139,43.3564,610307.0
2024-07-23 11:30:00,43.86,43.94,43.8,43.94,447948.0,43.3465,43.4256,43.2872,43.4256,447948.0
2024-07-23 12:00:00,43.95,44.04,43.81,43.83,325951.0,43.4355,43.5244,43.2971,43.3169,325951.0
2024-07-23 12:30:00,43.83,43.99,43.78,43.96,312983.0,43.3169,43.475,43.2675,43.4454,312983.0
2024-07-23 13:00:00,43.95,43.99,43.59,43.79,461862.0,43.4355,43.475,43.0797,43.2773,461862.0
2024-07-23 13:30:00,43.79,43.91,43.67,43.76,363153.0,43.2773,43.3959,43.1588,43.2477,363153.0
2024-07-23 14:00:00,43.76,43.97,43.69,43.9,419869.0,43.2477,43.4552,43.1785,43.3861,419869.0
2024-07-23 14:30:00,43.9,43.98,43.77,43.8,275796.0,43.3861,43.4651,43.2576,43.2872,275796.0
2024-07-23 15:00:00,43.8,43.83,43.67,43.67,468273.0,43.2872,43.3169,43.1588,43.1588,468273.0
2024-07-23 15:30:00,43.66,43.67,43.45,43.6,1271150.0,43.1489,43.1588,42.9413,43.0896,1271150.0
2024-07-24 09:30:00,43.48,43.87,43.29,43.38,804978.0,42.971,43.3564,42.7832,42.8721,804978.0
2024-07-24 10:00:00,43.39,43.45,43.25,43.38,365658.0,42.882,42.9413,42.7437,42.8721,365658.0
2024-07-24 10:30:00,43.37,43.63,43.32,43.57,279713.0,42.8623,43.1192,42.8129,43.0599,279713.0
2024-07-24 11:00:00,43.57,43.6,43.38,43.48,287520.0,43.0599,43.0896,42.8721,42.971,287520.0
2024-07-24 11:30:00,43.47,43.67,43.46,43.64,280082.0,42.9611,43.1588,42.9512,43.1291,280082.0
2024-07-24 12:00:00,43.65,43.9,43.61,43.76,382412.0,43.139,43.3861,43.0995,43.2477,382412.0
2024-07-24 12:30:00,43.76,43.8,43.42,43.46,256749.0,43.2477,43.2872,42.9117,42.9512,256749.0
2024-07-24 13:00:00,43.47,43.51,43.32,43.33,200220.0,42.9611,43.0006,42.8129,42.8227,200220.0
2024-07-24 13:30:00,43.33,43.46,43.31,43.45,131592.0,42.8227,42.9512,42.803,42.9413,131592.0
2024-07-24 14:00:00,43.45,43.46,43.22,43.24,243086.0,42.9413,42.9512,42.714,42.7338,243086.0
2024-07-24 14:30:00,43.25,43.34,43.12,43.14,313273.0,42.7437,42.8326,42.6152,42.635,313273.0
2024-07-24 15:00:00,43.13,43.15,42.89,42.91,478707.0,42.6251,42.6448,42.3879,42.4077,478707.0
2024-07-24 15:30:00,42.91,43.01,42.81,42.95,983667.0,42.4077,42.5065,42.3088,42.4472,983667.0
2024-07-25 09:30:00,42.74,43.64,42.51,43.55,1033415.0,42.2396,43.1291,42.0123,43.0402,1033415.0
2024-07-25 10:00:00,43.54,43.69,43.28,43.46,647625.0,43.0303,43.1785,42.7733,42.9512,647625.0
2024-07-25 10:30:00,43.46,43.57,43.15,43.47,613180.0,42.9512,43.0599,42.6448,42.9611,613180.0
2024-07-25 11:00:00,43.47,43.62,43.29,43.47,498894.0,42.9611,43.1093,42.7832,42.9611,498894.0
2024-07-25 11:30:00,43.46,43.52,43.33,43.38,305329.0,42.9512,43.0105,42.8227,42.8721,305329.0
2024-07-25 12:00:00,43.37,43.78,43.36,43.71,561332.0,42.8623,43.2675,42.8524,43.1983,561332.0
2024-07-25 12:30:00,43.71,43.95,43.63,43.95,400279.0,43.1983,43.4355,43.1192,43.4355,400279.0
2024-07-25 13:00:00,43.95,44.0,43.64,43.67,306831.0,43.4355,43.4849,43.1291,43.1588,306831.0
2024-07-25 13:30:00,43.66,43.68,43.56,43.66,186621.0,43.1489,43.1686,43.05,43.1489,186621.0
2024-07-25 14:00:00,43.66,43.75,43.57,43.58,267430.0,43.1489,43.2378,43.0599,43.0698,267430.0
2024-07-25 14:30:00,43.58,43.61,43.34,43.47,385103.0,43.0698,43.0995,42.8326,42.9611,385103.0
2024-07-25 15:00:00,43.47,43.76,43.44,43.75,438212.0,42.9611,43.2477,42.9314,43.2378,438212.0
2024-07-25 15:30:00,43.75,43.9,43.44,43.49,1159844.0,43.2378,43.3861,42.9314,42.9809,1159844.0
2024-07-26 09:30:00,43.97,44.04,43.36,43.63,487602.0,43.4552,43.5244,42.8524,43.1192,487602.0
2024-07-26 10:00:00,43.6,43.95,43.46,43.8,355824.0,43.0896,43.4355,42.9512,43.2872,355824.0
2024-07-26 10:30:00,43.8,43.8,43.48,43.54,332486.0,43.2872,43.2872,42.971,43.0303,332486.0
2024-07-26 11:00:00,43.53,43.58,43.45,43.48,340373.0,43.0204,43.0698,42.9413,42.971,340373.0
2024-07-26 11:30:00,43.49,43.69,43.47,43.64,343263.0,42.9809,43.1785,42.9611,43.1291,343263.0
2024-07-26 12:00:00,43.65,43.88,43.64,43.74,398041.0,43.139,43.3663,43.1291,43.2279,398041.0
2024-07-26 12:30:00,43.74,43.95,43.72,43.94,258074.0,43.2279,43.4355,43.2082,43.4256,258074.0
2024-07-26 13:00:00,43.94,43.98,43.85,43.95,322742.0,43.4256,43.4651,43.3366,43.4355,322742.0
2024-07-26 13:30:00,43.96,44.01,43.73,44.0,574241.0,43.4454,43.4948,43.2181,43.4849,574241.0
2024-07-26 14:00:00,44.0,44.04,43.92,43.94,248437.0,43.4849,43.5244,43.4058,43.4256,248437.0
2024-07-26 14:30:00,43.93,44.0,43.86,43.96,346302.0,43.4157,43.4849,43.3465,43.4454,346302.0
2024-07-26 15:00:00,43.96,44.26,43.94,44.25,545910.0,43.4454,43.7418,43.4256,43.732,545910.0
2024-07-26 15:30:00,44.24,44.28,44.0,44.13,1409752.0,43.7221,43.7616,43.4849,43.6134,1409752.0
2024-07-29 09:30:00,44.13,44.18,43.59,43.82,633928.0,43.6134,43.6628,43.0797,43.307,633928.0
2024-07-29 10:00:00,43.82,43.92,43.64,43.7,466671.0,43.307,43.4058,43.1291,43.1884,466671.0
2024-07-29 10:30:00,43.69,43.75,43.52,43.62,453602.0,43.1785,43.2378,43.0105,43.1093,453602.0
2024-07-29 11:00:00,43.62,43.63,43.44,43.55,264710.0,43.1093,43.1192,42.9314,43.0402,264710.0
2024-07-29 11:30:00,43.55,43.68,43.36,43.65,216097.0,43.0402,43.1686,42.8524,43.139,216097.0
2024-07-29 12:00:00,43.65,43.67,43.42,43.44,344267.0,43.139,43.1588,42.9117,42.9314,344267.0
2024-07-29 12:30:00,43.43,43.48,43.39,43.46,209164.0,42.9216,42.971,42.882,42.9512,209164.0
2024-07-29 13:00:00,43.46,43.56,43.38,43.38,291019.0,42.9512,43.05,42.8721,42.8721,291019.0
2024-07-29 13:30:00,43.37,43.47,43.27,43.35,326826.0,42.8623,42.9611,42.7634,42.8425,326826.0
2024-07-29 14:00:00,43.36,43.43,43.32,43.41,222660.0,42.8524,42.9216,42.8129,42.9018,222660.0
2024-07-29 14:30:00,43.42,43.42,43.22,43.23,326478.0,42.9117,42.9117,42.714,42.7239,326478.0
2024-07-29 15:00:00,43.23,43.39,43.21,43.33,402361.0,42.7239,42.882,42.7041,42.8227,402361.0
2024-07-29 15:30:00,43.33,43.35,43.17,43.18,1110960.0,42.8227,42.8425,42.6646,42.6745,1110960.0
2024-07-30 09:30:00,43.4,44.09,43.32,43.87,669558.0,43.0407,43.725,42.9614,43.5069,669558.0
2024-07-30 10:00:00,43.86,43.86,43.56,43.7,413351.0,43.4969,43.4969,43.1994,43.3383,413351.0
2024-07-30 10:30:00,43.7,43.9,43.62,43.72,325554.0,43.3383,43.5366,43.2589,43.3581,325554.0
2024-07-30 11:00:00,43.72,43.82,43.53,43.57,543465.0,43.3581,43.4573,43.1697,43.2093,543465.0
2024-07-30 11:30:00,43.57,43.68,43.53,43.58,246440.0,43.2093,43.3184,43.1697,43.2193,246440.0
2024-07-30 12:00:00,43.58,43.58,43.42,43.55,223508.0,43.2193,43.2193,43.0606,43.1895,223508.0
2024-07-30 12:30:00,43.57,43.58,43.21,43.23,296574.0,43.2093,43.2193,42.8523,42.8721,296574.0
2024-07-30 13:00:00,43.22,43.41,43.2,43.36,178996.0,42.8622,43.0507,42.8424,43.0011,178996.0
2024-07-30 13:30:00,43.35,43.52,43.29,43.51,176232.0,42.9912,43.1597,42.9317,43.1498,176232.0
2024-07-30 14:00:00,43.5,43.56,43.41,43.47,122658.0,43.1399,43.1994,43.0507,43.1102,122658.0
2024-07-30 14:30:00,43.47,43.47,43.15,43.17,301356.0,43.1102,43.1102,42.7928,42.8126,301356.0
2024-07-30 15:00:00,43.16,43.32,43.09,43.24,280010.0,42.8027,42.9614,42.7333,42.8821,280010.0
2024-07-30 15:30:00,43.24,43.32,43.17,43.23,708067.0,42.8821,42.9614,42.8126,42.8721,708067.0
2024-07-31 09:30:00,43.25,43.34,43.05,43.07,361000.0,42.892,42.9812,42.6936,42.7135,361000.0
2024-07-31 10:00:00,43.08,43.48,43.07,43.39,257727.0,42.7234,43.1201,42.7135,43.0308,257727.0
2024-07-31 10:30:00,43.37,43.52,43.28,43.39,284659.0,43.011,43.1597,42.9217,43.0308,284659.0
2024-07-31 11:00:00,43.38,43.56,43.37,43.54,199181.0,43.0209,43.1994,43.011,43.1796,199181.0
2024-07-31 11:30:00,43.55,43.66,43.13,43.23,573497.0,43.1895,43.2986,42.773,42.8721,573497.0
2024-07-31 12:00:00,43.22,43.25,43.07,43.22,362775.0,42.8622,42.892,42.7135,42.8622,362775.0
2024-07-31 12:30:00,43.22,43.6,43.22,43.44,171038.0,42.8622,43.2391,42.8622,43.0804,171038.0
2024-07-31 13:00:00,43.45,43.51,43.32,43.4,285090.0,43.0903,43.1498,42.9614,43.0407,285090.0
2024-07-31 13:30:00,43.39,43.39,43.19,43.26,192264.0,43.0308,43.0308,42.8325,42.9019,192264.0
2024-07-31 14:00:00,43.25,43.28,43.17,43.24,191323.0,42.892,42.9217,42.8126,42.8821,191323.0
2024-07-31 14:30:00,43.24,43.88,43.2,43.85,316992.0,42.8821,43.5168,42.8424,43.487,316992.0
2024-07-31 15:00:00,43.86,43.94,43.19,43.19,466694.0,43.4969,43.5763,42.8325,42.8325,466694.0
2024-07-31 15:30:00,43.18,43.26,42.85,43.02,1704287.0,42.8226,42.9019,42.4953,42.6639,1704287.0
2024-08-01 09:30:00,43.32,43.38,42.71,42.72,429654.0,42.9614,43.0209,42.3565,42.3664,429654.0
2024-08-01 10:00:00,42.71,42.72,42.11,42.25,733600.0,42.3565,42.3664,41.7614,41.9003,733600.0
2024-08-01 10:30:00,42.24,42.27,41.81,41.88,585908.0,41.8903,41.9201,41.4639,41.5333,585908.0
2024-08-01 11:00:00,41.87,41.89,41.38,41.7,835770.0,41.5234,41.5432,41.0375,41.3548,835770.0
2024-08-01 11:30:00,41.7,41.72,41.47,41.61,422010.0,41.3548,41.3746,41.1267,41.2656,422010.0
2024-08-01 12:00:00,41.6,41.87,41.59,41.71,313944.0,41.2556,41.5234,41.2457,41.3647,313944.0
2024-08-01 12:30:00,41.71,41.71,41.46,41.58,583288.0,41.3647,41.3647,41.1168,41.2358,583288.0
2024-08-01 13:00:00,41.59,41.65,41.42,41.54,306547.0,41.2457,41.3052,41.0771,41.1961,306547.0
2024-08-01 13:30:00,41.53,41.65,41.43,41.65,146413.0,41.1862,41.3052,41.087,41.3052,146413.0
2024-08-01 14:00:00,41.65,41.66,41.39,41.47,231899.0,41.3052,41.3151,41.0474,41.1267,231899.0
2024-08-01 14:30:00,41.47,41.5,41.11,41.12,355451.0,41.1267,41.1565,40.7697,40.7796,355451.0
2024-08-01 15:00:00,41.12,41.16,40.97,41.08,374347.0,40.7796,40.8193,40.6309,40.7399,374347.0
2024-08-01 15:30:00,41.08,41.55,41.05,41.49,1822491.0,40.7399,41.2061,40.7102,41.1466,1822491.0
2024-08-02 09:30:00,40.66,40.69,39.73,40.12,1075095.0,40.3234,40.3532,39.4011,39.7879,1075095.0
2024-08-02 10:00:00,40.11,40.27,39.81,39.89,515790.0,39.778,39.9367,39.4805,39.5598,515790.0
2024-08-02 10:30:00,39.88,40.0,39.72,39.88,527624.0,39.5499,39.6689,39.3912,39.5499,527624.0
2024-08-02 11:00:00,39.9,39.93,39.59,39.77,406476.0,39.5697,39.5995,39.2623,39.4408,406476.0
2024-08-02 11:30:00,39.78,40.16,39.76,40.01,430566.0,39.4507,39.8276,39.4309,39.6788,430566.0
2024-08-02 12:00:00,40.02,40.21,40.02,40.09,286055.0,39.6887,39.8771,39.6887,39.7581,286055.0
2024-08-02 12:30:00,40.09,40.24,39.91,39.99,250039.0,39.7581,39.9069,39.5796,39.659,250039.0
2024-08-02 13:00:00,39.99,40.04,39.83,39.86,217644.0,39.659,39.7086,39.5003,39.53,217644.0
2024-08-02 13:30:00,39.86,39.9,39.73,39.85,195627.0,39.53,39.5697,39.4011,39.5201,195627.0
2024-08-02 14:00:00,39.84,39.96,39.79,39.92,228876.0,39.5102,39.6292,39.4606,39.5895,228876.0
2024-08-02 14:30:00,39.91,39.94,39.74,39.85,268828.0,39.5796,39.6094,39.411,39.5201,268828.0
2024-08-02 15:00:00,39.86,39.89,39.71,39.87,520738.0,39.53,39.5598,39.3813,39.54,520738.0
2024-08-02 15:30:00,39.87,39.97,39.65,39.82,1435468.0,39.54,39.6391,39.3218,39.4904,1435468.0
2024-08-05 09:30:00,37.51,37.87,37.3,37.52,1531271.0,37.1995,37.5565,36.9912,37.2094,1531271.0
2024-08-05 10:00:00,37.54,38.37,37.54,38.16,597214.0,37.2292,38.0524,37.2292,37.8441,597214.0
2024-08-05 10:30:00,38.17,38.45,37.84,37.84,552150.0,37.854,38.1317,37.5268,37.5268,552150.0
2024-08-05 11:00:00,37.84,38.3,37.79,38.25,306500.0,37.5268,37.983,37.4772,37.9334,306500.0
2024-08-05 11:30:00,38.24,38.61,38.23,38.5,381984.0,37.9235,38.2904,37.9135,38.1813,381984.0
2024-08-05 12:00:00,38.5,38.6,38.43,38.51,258033.0,38.1813,38.2805,38.1119,38.1912,258033.0
2024-08-05 12:30:00,38.5,38.62,38.36,38.45,427842.0,38.1813,38.3003,38.0425,38.1317,427842.0
2024-08-05 13:00:00,38.45,38.57,38.3,38.55,414750.0,38.1317,38.2507,37.983,38.2309,414750.0
2024-08-05 13:30:00,38.55,38.73,38.46,38.51,378972.0,38.2309,38.4094,38.1416,38.1912,378972.0
2024-08-05 14:00:00,38.51,38.54,38.39,38.48,258360.0,38.1912,38.221,38.0722,38.1615,258360.0
2024-08-05 14:30:00,38.47,38.49,38.15,38.17,408402.0,38.1516,38.1714,37.8342,37.854,408402.0
2024-08-05 15:00:00,38.16,38.32,38.12,38.27,522792.0,37.8441,38.0028,37.8044,37.9532,522792.0
2024-08-05 15:30:00,38.28,38.28,37.73,37.95,1713905.0,37.9631,37.9631,37.4177,37.6359,1713905.0
2024-08-06 09:30:00,38.23,38.3,37.63,38.05,585454.0,37.9135,37.983,37.3185,37.735,585454.0
2024-08-06 10:00:00,38.04,38.72,37.97,38.41,608761.0,37.7251,38.3995,37.6557,38.092,608761.0
2024-08-06 10:30:00,38.42,38.91,38.34,38.69,424608.0,38.102,38.5879,38.0226,38.3697,424608.0
2024-08-06 11:00:00,38.69,38.71,38.23,38.24,363443.0,38.3697,38.3896,37.9135,37.9235,363443.0
2024-08-06 11:30:00,38.22,38.54,38.22,38.5,329265.0,37.9036,38.221,37.9036,38.1813,329265.0
2024-08-06 12:00:00,38.51,38.72,38.51,38.62,192686.0,38.1912,38.3995,38.1912,38.3003,192686.0
2024-08-06 12:30:00,38.63,38.71,38.54,38.66,180834.0,38.3102,38.3896,38.221,38.34,180834.0
2024-08-06 13:00:00,38.66,38.73,38.53,38.56,189873.0,38.34,38.4094,38.2111,38.2408,189873.0
2024-08-06 13:30:00,38.57,38.63,38.43,38.46,216217.0,38.2507,38.3102,38.1119,38.1416,216217.0
2024-08-06 14:00:00,38.47,38.67,38.4,38.66,226815.0,38.1516,38.3499,38.0821,38.34,226815.0
2024-08-06 14:30:00,38.66,38.74,38.48,38.49,272903.0,38.34,38.4193,38.1615,38.1714,272903.0
2024-08-06 15:00:00,38.49,38.54,38.07,38.44,666279.0,38.1714,38.221,37.7549,38.1218,666279.0
2024-08-06 15:30:00,38.46,38.46,38.16,38.22,1104670.0,38.1416,38.1416,37.8441,37.9036,1104670.0
2024-08-07 09:30:00,38.74,38.83,38.25,38.5,783480.0,38.4193,38.5086,37.9334,38.1813,783480.0
2024-08-07 10:00:00,38.5,38.54,37.92,37.92,502731.0,38.1813,38.221,37.6061,37.6061,502731.0
2024-08-07 10:30:00,37.92,38.07,37.74,37.83,587345.0,37.6061,37.7549,37.4276,37.5168,587345.0
2024-08-07 11:00:00,37.83,38.0,37.72,37.74,634184.0,37.5168,37.6854,37.4078,37.4276,634184.0
2024-08-07 11:30:00,37.75,37.77,37.48,37.55,714911.0,37.4375,37.4573,37.1697,37.2392,714911.0
2024-08-07 12:00:00,37.55,37.7,37.47,37.61,345419.0,37.2392,37.3879,37.1598,37.2987,345419.0
2024-08-07 12:30:00,37.61,37.64,37.42,37.49,300931.0,37.2987,37.3284,37.1102,37.1797,300931.0
2024-08-07 13:00:00,37.49,37.56,37.31,37.44,319049.0,37.1797,37.2491,37.0012,37.1301,319049.0
2024-08-07 13:30:00,37.45,37.54,37.33,37.41,327746.0,37.14,37.2292,37.021,37.1003,327746.0
2024-08-07 14:00:00,37.4,37.51,37.34,37.41,307896.0,37.0904,37.1995,37.0309,37.1003,307896.0
2024-08-07 14:30:00,37.41,37.55,37.33,37.48,320180.0,37.1003,37.2392,37.021,37.1697,320180.0
2024-08-07 15:00:00,37.49,37.66,37.47,37.58,424627.0,37.1797,37.3483,37.1598,37.2689,424627.0
2024-08-07 15:30:00,37.58,37.58,37.29,37.34,1291034.0,37.2689,37.2689,36.9813,37.0309,1291034.0
2024-08-08 09:30:00,37.8,38.66,37.76,38.58,840833.0,37.4871,38.34,37.4474,38.2606,840833.0
2024-08-08 10:00:00,38.59,38.69,38.37,38.59,376047.0,38.2706,38.3697,38.0524,38.2706,376047.0
2024-08-08 10:30:00,38.57,38.61,38.44,38.6,228133.0,38.2507,38.2904,38.1218,38.2805,228133.0
2024-08-08 11:00:00,38.6,38.73,38.5,38.62,283481.0,38.2805,38.4094,38.1813,38.3003,283481.0
2024-08-08 11:30:00,38.6,38.71,38.54,38.65,294856.0,38.2805,38.3896,38.221,38.3301,294856.0
2024-08-08 12:00:00,38.65,38.75,38.6,38.72,175834.0,38.3301,38.4292,38.2805,38.3995,175834.0
2024-08-08 12:30:00,38.73,38.85,38.65,38.73,208348.0,38.4094,38.5284,38.3301,38.4094,208348.0
2024-08-08 13:00:00,38.75,38.96,38.66,38.96,189944.0,38.4292,38.6375,38.34,38.6375,189944.0
2024-08-08 13:30:00,38.96,39.05,38.89,38.95,372852.0,38.6375,38.7268,38.5681,38.6276,372852.0
2024-08-08 14:00:00,38.94,39.04,38.89,38.96,309022.0,38.6177,38.7168,38.5681,38.6375,309022.0
2024-08-08 14:30:00,38.96,39.07,38.88,38.99,311177.0,38.6375,38.7466,38.5582,38.6672,311177.0
2024-08-08 15:00:00,38.99,39.38,38.93,39.23,774694.0,38.6672,39.054,38.6077,38.9053,774694.0
2024-08-08 15:30:00,39.23,39.71,39.19,39.62,2448123.0,38.9053,39.3813,38.8656,39.292,2448123.0
2024-08-09 09:30:00,39.52,39.75,39.0,39.14,1211617.0,39.1929,39.421,38.6772,38.816,1211617.0
2024-08-09 10:00:00,39.13,39.37,38.86,39.07,733270.0,38.8061,39.0441,38.5383,38.7466,733270.0
2024-08-09 10:30:00,39.07,39.35,39.05,39.23,359951.0,38.7466,39.0243,38.7268,38.9053,359951.0
2024-08-09 11:00:00,39.23,39.3,39.06,39.06,298982.0,38.9053,38.9747,38.7367,38.7367,298982.0
2024-08-09 11:30:00,39.06,39.18,38.97,39.04,590088.0,38.7367,38.8557,38.6474,38.7168,590088.0
2024-08-09 12:00:00,39.04,39.18,38.98,39.14,288539.0,38.7168,38.8557,38.6573,38.816,288539.0
2024-08-09 12:30:00,39.13,39.19,39.1,39.16,239425.0,38.8061,38.8656,38.7763,38.8358,239425.0
2024-08-09 13:00:00,39.16,39.36,39.13,39.36,188478.0,38.8358,39.0342,38.8061,39.0342,188478.0
2024-08-09 13:30:00,39.37,39.38,39.15,39.16,245721.0,39.0441,39.054,38.8259,38.8358,245721.0
2024-08-09 14:00:00,39.17,39.23,39.02,39.13,569801.0,38.8458,38.9053,38.697,38.8061,569801.0
2024-08-09 14:30:00,39.13,39.32,39.11,39.26,277420.0,38.8061,38.9945,38.7863,38.935,277420.0
2024-08-09 15:00:00,39.25,39.36,39.24,39.33,231870.0,38.9251,39.0342,38.9152,39.0044,231870.0
2024-08-09 15:30:00,39.34,39.37,39.18,39.3,793685.0,39.0143,39.0441,38.8557,38.9747,793685.0
2024-08-12 09:30:00,39.0,39.18,38.9,39.12,1216636.0,38.6772,38.8557,38.578,38.7962,1216636.0
2024-08-12 10:00:00,39.12,39.17,39.0,39.13,1028811.0,38.7962,38.8458,38.6772,38.8061,1028811.0
2024-08-12 10:30:00,39.14,39.17,39.0,39.11,620366.0,38.816,38.8458,38.6772,38.7863,620366.0
2024-08-12 11:00:00,39.1,39.12,38.81,38.96,984955.0,38.7763,38.7962,38.4887,38.6375,984955.0
2024-08-12 11:30:00,38.95,39.13,38.87,39.12,493066.0,38.6276,38.8061,38.5482,38.7962,493066.0
2024-08-12 12:00:00,39.11,39.21,39.08,39.14,215431.0,38.7863,38.8854,38.7565,38.816,215431.0
2024-08-12 12:30:00,39.13,39.14,39.04,39.05,350151.0,38.8061,38.816,38.7168,38.7268,350151.0
2024-08-12 13:00:00,39.05,39.16,39.01,39.14,178779.0,38.7268,38.8358,38.6871,38.816,178779.0
2024-08-12 13:30:00,39.14,39.19,39.11,39.13,253011.0,38.816,38.8656,38.7863,38.8061,253011.0
2024-08-12 14:00:00,39.12,39.15,39.06,39.09,228288.0,38.7962,38.8259,38.7367,38.7664,228288.0
2024-08-12 14:30:00,39.08,39.12,39.07,39.1,189345.0,38.7565,38.7962,38.7466,38.7763,189345.0
2024-08-12 15:00:00,39.11,39.19,39.09,39.15,272112.0,38.7863,38.8656,38.7664,38.8259,272112.0
2024-08-12 15:30:00,39.14,39.17,39.04,39.08,1545030.0,38.816,38.8458,38.7168,38.7565,1545030.0
2024-08-13 09:30:00,39.33,39.56,39.1,39.43,393960.0,39.0044,39.2325,38.7763,39.1036,393960.0
2024-08-13 10:00:00,39.42,39.45,39.16,39.27,288544.0,39.0937,39.1234,38.8358,38.9449,288544.0
2024-08-13 10:30:00,39.27,39.54,39.13,39.5,594197.0,38.9449,39.2127,38.8061,39.173,594197.0
2024-08-13 11:00:00,39.5,39.61,39.4,39.43,677809.0,39.173,39.2821,39.0739,39.1036,677809.0
2024-08-13 11:30:00,39.42,39.5,39.4,39.41,190055.0,39.0937,39.173,39.0739,39.0838,190055.0
2024-08-13 12:00:00,39.42,39.57,39.41,39.47,163577.0,39.0937,39.2424,39.0838,39.1433,163577.0
2024-08-13 12:30:00,39.47,39.65,39.43,39.6,162579.0,39.1433,39.3218,39.1036,39.2722,162579.0
2024-08-13 13:00:00,39.59,39.6,39.48,39.53,112441.0,39.2623,39.2722,39.1532,39.2028,112441.0
2024-08-13 13:30:00,39.53,39.58,39.47,39.5,181955.0,39.2028,39.2524,39.1433,39.173,181955.0
2024-08-13 14:00:00,39.5,39.54,39.46,39.5,200043.0,39.173,39.2127,39.1334,39.173,200043.0
2024-08-13 14:30:00,39.51,39.54,39.48,39.51,213193.0,39.1829,39.2127,39.1532,39.1829,213193.0
2024-08-13 15:00:00,39.5,39.6,39.48,39.58,295418.0,39.173,39.2722,39.1532,39.2524,295418.0
2024-08-13 15:30:00,39.58,39.7,39.49,39.53,1256921.0,39.2524,39.3714,39.1631,39.2028,1256921.0
2024-08-14 09:30:00,39.74,39.87,39.45,39.48,350508.0,39.411,39.54,39.1234,39.1532,350508.0
2024-08-14 10:00:00,39.49,39.5,39.05,39.27,299181.0,39.1631,39.173,38.7268,38.9449,299181.0
2024-08-14 10:30:00,39.26,39.26,39.05,39.14,135703.0,38.935,38.935,38.7268,38.816,135703.0
2024-08-14 11:00:00,39.14,39.22,39.06,39.15,156610.0,38.816,38.8953,38.7367,38.8259,156610.0
2024-08-14 11:30:00,39.16,39.31,39.15,39.23,137386.0,38.8358,38.9846,38.8259,38.9053,137386.0
2024-08-14 12:00:00,39.23,39.25,38.98,38.99,334362.0,38.9053,38.9251,38.6573,38.6672,334362.0
2024-08-14 12:30:00,38.99,39.02,38.82,38.86,232434.0,38.6672,38.697,38.4987,38.5383,232434.0
2024-08-14 13:00:00,38.86,39.02,38.81,38.91,185454.0,38.5383,38.697,38.4887,38.5879,185454.0
2024-08-14 13:30:00,38.92,39.05,38.85,39.05,187183.0,38.5978,38.7268,38.5284,38.7268,187183.0
2024-08-14 14:00:00,39.06,39.07,38.88,38.98,178290.0,38.7367,38.7466,38.5582,38.6573,178290.0
2024-08-14 14:30:00,38.98,39.02,38.88,38.94,437044.0,38.6573,38.697,38.5582,38.6177,437044.0
2024-08-14 15:00:00,38.94,38.94,38.74,38.76,366324.0,38.6177,38.6177,38.4193,38.4392,366324.0
2024-08-14 15:30:00,38.77,38.78,38.65,38.68,984084.0,38.4491,38.459,38.3301,38.3598,984084.0
2024-08-15 09:30:00,39.33,40.05,39.26,39.84,1114267.0,39.0044,39.7185,38.935,39.5102,1114267.0
2024-08-15 10:00:00,39.85,39.9,39.6,39.74,445045.0,39.5201,39.5697,39.2722,39.411,445045.0
2024-08-15 10:30:00,39.74,39.83,39.63,39.7,367489.0,39.411,39.5003,39.3019,39.3714,367489.0
2024-08-15 11:00:00,39.71,40.26,39.7,40.15,613033.0,39.3813,39.9267,39.3714,39.8176,613033.0
2024-08-15 11:30:00,40.15,40.35,40.06,40.35,327210.0,39.8176,40.016,39.7284,40.016,327210.0
2024-08-15 12:00:00,40.34,40.5,40.3,40.48,322084.0,40.0061,40.1647,39.9664,40.1449,322084.0
2024-08-15 12:30:00,40.49,40.58,40.33,40.45,270666.0,40.1548,40.2441,39.9962,40.1152,270666.0
2024-08-15 13:00:00,40.44,40.45,40.34,40.4,273309.0,40.1052,40.1152,40.0061,40.0656,273309.0
2024-08-15 13:30:00,40.41,40.46,40.33,40.37,337186.0,40.0755,40.1251,39.9962,40.0358,337186.0
2024-08-15 14:00:00,40.36,40.37,40.26,40.31,284228.0,40.0259,40.0358,39.9267,39.9763,284228.0
2024-08-15 14:30:00,40.3,40.38,40.24,40.28,221587.0,39.9664,40.0457,39.9069,39.9466,221587.0
2024-08-15 15:00:00,40.28,40.43,40.2,40.34,351515.0,39.9466,40.0953,39.8672,40.0061,351515.0
2024-08-15 15:30:00,40.34,40.4,40.16,40.21,1161968.0,40.0061,40.0656,39.8276,39.8771,1161968.0
2024-08-16 09:30:00,40.1,40.28,39.84,39.99,447959.0,39.7681,39.9466,39.5102,39.659,447959.0
2024-08-16 10:00:00,39.98,40.05,39.79,39.85,337580.0,39.6491,39.7185,39.4606,39.5201,337580.0
2024-08-16 10:30:00,39.86,39.99,39.84,39.89,332970.0,39.53,39.659,39.5102,39.5598,332970.0
2024-08-16 11:00:00,39.89,40.01,39.86,39.89,142804.0,39.5598,39.6788,39.53,39.5598,142804.0
2024-08-16 11:30:00,39.9,40.05,39.88,39.99,143362.0,39.5697,39.7185,39.5499,39.659,143362.0
2024-08-16 12:00:00,39.98,40.07,39.94,40.03,154163.0,39.6491,39.7383,39.6094,39.6986,154163.0
2024-08-16 12:30:00,40.02,40.17,40.01,40.13,110919.0,39.6887,39.8375,39.6788,39.7978,110919.0
2024-08-16 13:00:00,40.14,40.16,40.03,40.07,109918.0,39.8077,39.8276,39.6986,39.7383,109918.0
2024-08-16 13:30:00,40.07,40.1,39.99,40.06,88092.0,39.7383,39.7681,39.659,39.7284,88092.0
2024-08-16 14:00:00,40.07,40.07,39.94,39.98,191337.0,39.7383,39.7383,39.6094,39.6491,191337.0
2024-08-16 14:30:00,39.98,40.14,39.95,40.14,156381.0,39.6491,39.8077,39.6193,39.8077,156381.0
2024-08-16 15:00:00,40.14,40.2,40.09,40.11,160230.0,39.8077,39.8672,39.7581,39.778,160230.0
2024-08-16 15:30:00,40.12,40.2,40.09,40.15,532045.0,39.7879,39.8672,39.7581,39.8176,532045.0
2024-08-19 09:30:00,40.23,40.43,40.05,40.07,404540.0,39.897,40.0953,39.7185,39.7383,404540.0
2024-08-19 10:00:00,40.08,40.32,40.01,40.15,232498.0,39.7482,39.9862,39.6788,39.8176,232498.0
2024-08-19 10:30:00,40.15,40.45,40.14,40.41,291239.0,39.8176,40.1152,39.8077,40.0755,291239.0
2024-08-19 11:00:00,40.41,40.44,40.35,40.39,143742.0,40.0755,40.1052,40.016,40.0557,143742.0
2024-08-19 11:30:00,40.39,40.43,40.31,40.36,195492.0,40.0557,40.0953,39.9763,40.0259,195492.0
2024-08-19 12:00:00,40.35,40.48,40.35,40.47,150407.0,40.016,40.1449,40.016,40.135,150407.0
2024-08-19 12:30:00,40.47,40.47,40.32,40.36,137667.0,40.135,40.135,39.9862,40.0259,137667.0
2024-08-19 13:00:00,40.36,40.53,40.33,40.51,139245.0,40.0259,40.1945,39.9962,40.1747,139245.0
2024-08-19 13:30:00,40.51,40.56,40.44,40.52,173202.0,40.1747,40.2243,40.1052,40.1846,173202.0
2024-08-19 14:00:00,40.52,40.56,40.46,40.55,108742.0,40.1846,40.2243,40.1251,40.2143,108742.0
2024-08-19 14:30:00,40.57,40.58,40.47,40.54,231599.0,40.2342,40.2441,40.135,40.2044,231599.0
2024-08-19 15:00:00,40.55,40.6,40.52,40.57,319372.0,40.2143,40.2639,40.1846,40.2342,319372.0
2024-08-19 15:30:00,40.57,40.58,40.41,40.47,815668.0,40.2342,40.2441,40.0755,40.135,815668.0
2024-08-20 09:30:00,40.5,40.55,40.27,40.45,281845.0,40.1647,40.2143,39.9367,40.1152,281845.0
2024-08-20 10:00:00,40.46,40.54,40.18,40.19,258592.0,40.1251,40.2044,39.8474,39.8573,258592.0
2024-08-20 10:30:00,40.19,40.32,40.14,40.24,222010.0,39.8573,39.9862,39.8077,39.9069,222010.0
2024-08-20 11:00:00,40.25,40.32,40.15,40.2,153188.0,39.9168,39.9862,39.8176,39.8672,153188.0
2024-08-20 11:30:00,40.21,40.32,40.17,40.29,182211.0,39.8771,39.9862,39.8375,39.9565,182211.0
2024-08-20 12:00:00,40.29,40.36,40.18,40.21,126756.0,39.9565,40.0259,39.8474,39.8771,126756.0
2024-08-20 12:30:00,40.21,40.25,40.17,40.2,135036.0,39.8771,39.9168,39.8375,39.8672,135036.0
2024-08-20 13:00:00,40.2,40.2,40.1,40.16,185995.0,39.8672,39.8672,39.7681,39.8276,185995.0
2024-08-20 13:30:00,40.16,40.33,40.08,40.23,196759.0,39.8276,39.9962,39.7482,39.897,196759.0
2024-08-20 14:00:00,40.23,40.38,40.19,40.35,192717.0,39.897,40.0457,39.8573,40.016,192717.0
2024-08-20 14:30:00,40.34,40.36,40.2,40.22,103364.0,40.0061,40.0259,39.8672,39.8871,103364.0
2024-08-20 15:00:00,40.22,40.24,40.12,40.16,137786.0,39.8871,39.9069,39.7879,39.8276,137786.0
2024-08-20 15:30:00,40.15,40.17,40.05,40.13,431626.0,39.8176,39.8375,39.7185,39.7978,431626.0
2024-08-21 09:30:00,40.33,40.44,40.06,40.22,306589.0,39.9962,40.1052,39.7284,39.8871,306589.0
2024-08-21 10:00:00,40.22,40.28,40.06,40.18,148435.0,39.8871,39.9466,39.7284,39.8474,148435.0
2024-08-21 10:30:00,40.18,40.35,40.09,40.16,191619.0,39.8474,40.016,39.7581,39.8276,191619.0
2024-08-21 11:00:00,40.15,40.27,40.09,40.18,139036.0,39.8176,39.9367,39.7581,39.8474,139036.0
2024-08-21 11:30:00,40.18,40.2,40.06,40.09,162551.0,39.8474,39.8672,39.7284,39.7581,162551.0
2024-08-21 12:00:00,40.09,40.09,39.93,39.98,292616.0,39.7581,39.7581,39.5995,39.6491,292616.0
2024-08-21 12:30:00,39.98,40.03,39.91,40.03,197901.0,39.6491,39.6986,39.5796,39.6986,197901.0
2024-08-21 13:00:00,40.02,40.12,40.02,40.09,141642.0,39.6887,39.7879,39.6887,39.7581,141642.0
2024-08-21 13:30:00,40.09,40.1,40.01,40.06,164074.0,39.7581,39.7681,39.6788,39.7284,164074.0
2024-08-21 14:00:00,40.05,40.1,39.96,40.07,390380.0,39.7185,39.7681,39.6292,39.7383,390380.0
2024-08-21 14:30:00,40.07,40.14,40.07,40.12,225308.0,39.7383,39.8077,39.7383,39.7879,225308.0
2024-08-21 15:00:00,40.12,40.14,40.02,40.13,208495.0,39.7879,39.8077,39.6887,39.7978,208495.0
2024-08-21 15:30:00,40.12,40.2,40.06,40.18,814097.0,39.7879,39.8672,39.7284,39.8474,814097.0
2024-08-22 09:30:00,40.25,40.74,40.25,40.59,476986.0,39.9168,40.4028,39.9168,40.254,476986.0
2024-08-22 10:00:00,40.59,40.7,40.37,40.51,328281.0,40.254,40.3631,40.0358,40.1747,328281.0
2024-08-22 10:30:00,40.5,40.54,40.42,40.45,181004.0,40.1647,40.2044,40.0854,40.1152,181004.0
2024-08-22 11:00:00,40.46,40.51,40.36,40.39,194075.0,40.1251,40.1747,40.0259,40.0557,194075.0
2024-08-22 11:30:00,40.39,40.41,40.14,40.22,254252.0,40.0557,40.0755,39.8077,39.8871,254252.0
2024-08-22 12:00:00,40.21,40.42,40.18,40.39,115859.0,39.8771,40.0854,39.8474,40.0557,115859.0
2024-08-22 12:30:00,40.39,40.46,40.31,40.36,163903.0,40.0557,40.1251,39.9763,40.0259,163903.0
2024-08-22 13:00:00,40.35,40.42,40.32,40.36,105123.0,40.016,40.0854,39.9862,40.0259,105123.0
2024-08-22 13:30:00,40.36,40.41,40.26,40.27,161454.0,40.0259,40.0755,39.9267,39.9367,161454.0
2024-08-22 14:00:00,40.26,40.39,40.22,40.38,255140.0,39.9267,40.0557,39.8871,40.0457,255140.0
2024-08-22 14:30:00,40.37,40.4,40.28,40.29,165436.0,40.0358,40.0656,39.9466,39.9565,165436.0
2024-08-22 15:00:00,40.28,40.39,40.21,40.23,172464.0,39.9466,40.0557,39.8771,39.897,172464.0
2024-08-22 15:30:00,40.23,40.27,40.07,40.16,623004.0,39.897,39.9367,39.7383,39.8276,623004.0
2024-08-23 09:30:00,40.44,40.49,40.09,40.13,278434.0,40.1052,40.1548,39.7581,39.7978,278434.0
2024-08-23 10:00:00,40.14,40.7,40.14,40.68,254597.0,39.8077,40.3631,39.8077,40.3433,254597.0
2024-08-23 10:30:00,40.69,40.88,40.65,40.83,456686.0,40.3532,40.5416,40.3135,40.492,456686.0
2024-08-23 11:00:00,40.81,41.29,40.79,41.26,582542.0,40.4722,40.9482,40.4523,40.9185,582542.0
2024-08-23 11:30:00,41.26,41.29,40.87,40.91,213155.0,40.9185,40.9482,40.5317,40.5714,213155.0
2024-08-23 12:00:00,40.92,40.92,40.71,40.81,242297.0,40.5813,40.5813,40.373,40.4722,242297.0
2024-08-23 12:30:00,40.81,40.91,40.69,40.87,191048.0,40.4722,40.5714,40.3532,40.5317,191048.0
2024-08-23 13:00:00,40.86,41.09,40.83,41.07,183213.0,40.5218,40.7499,40.492,40.73,183213.0
2024-08-23 13:30:00,41.07,41.2,41.04,41.2,200429.0,40.73,40.859,40.7003,40.859,200429.0
2024-08-23 14:00:00,41.2,41.21,41.12,41.16,276017.0,40.859,40.8689,40.7796,40.8193,276017.0
2024-08-23 14:30:00,41.15,41.33,41.13,41.29,213756.0,40.8094,40.9879,40.7895,40.9482,213756.0
2024-08-23 15:00:00,41.28,41.38,41.24,41.37,248388.0,40.9383,41.0375,40.8986,41.0275,248388.0
2024-08-23 15:30:00,41.38,41.44,41.29,41.4,936337.0,41.0375,41.097,40.9482,41.0573,936337.0
2024-08-26 09:30:00,41.62,41.95,41.55,41.87,557898.0,41.2755,41.6027,41.2061,41.5234,557898.0
2024-08-26 10:00:00,41.88,41.88,41.39,41.49,586423.0,41.5333,41.5333,41.0474,41.1466,586423.0
2024-08-26 10:30:00,41.48,41.5,41.26,41.27,215679.0,41.1366,41.1565,40.9185,40.9284,215679.0
2024-08-26 11:00:00,41.27,41.27,40.95,41.04,302231.0,40.9284,40.9284,40.611,40.7003,302231.0
2024-08-26 11:30:00,41.03,41.03,40.87,40.95,201976.0,40.6904,40.6904,40.5317,40.611,201976.0
2024-08-26 12:00:00,40.95,41.08,40.91,41.04,127271.0,40.611,40.7399,40.5714,40.7003,127271.0
2024-08-26 12:30:00,41.03,41.12,41.0,41.12,110702.0,40.6904,40.7796,40.6606,40.7796,110702.0
2024-08-26 13:00:00,41.11,41.13,40.92,40.97,270635.0,40.7697,40.7895,40.5813,40.6309,270635.0
2024-08-26 13:30:00,40.96,40.99,40.83,40.87,130887.0,40.6209,40.6507,40.492,40.5317,130887.0
2024-08-26 14:00:00,40.86,40.97,40.84,40.97,135349.0,40.5218,40.6309,40.5019,40.6309,135349.0
2024-08-26 14:30:00,40.98,41.0,40.89,40.94,105061.0,40.6408,40.6606,40.5515,40.6011,105061.0
2024-08-26 15:00:00,40.93,41.0,40.9,40.91,209540.0,40.5912,40.6606,40.5614,40.5714,209540.0
2024-08-26 15:30:00,40.91,41.01,40.8,40.99,848713.0,40.5714,40.6705,40.4623,40.6507,848713.0
2024-08-27 09:30:00,41.06,41.13,40.62,40.64,206911.0,40.7201,40.7895,40.2838,40.3036,206911.0
2024-08-27 10:00:00,40.64,40.75,40.58,40.62,309354.0,40.3036,40.4127,40.2441,40.2838,309354.0
2024-08-27 10:30:00,40.63,40.67,40.57,40.61,499605.0,40.2937,40.3333,40.2342,40.2738,499605.0
2024-08-27 11:00:00,40.61,40.62,40.52,40.59,220512.0,40.2738,40.2838,40.1846,40.254,220512.0
2024-08-27 11:30:00,40.58,40.6,40.48,40.59,154466.0,40.2441,40.2639,40.1449,40.254,154466.0
2024-08-27 12:00:00,40.59,40.79,40.58,40.77,118595.0,40.254,40.4523,40.2441,40.4325,118595.0
2024-08-27 12:30:00,40.77,40.83,40.7,40.82,136292.0,40.4325,40.492,40.3631,40.4821,136292.0
2024-08-27 13:00:00,40.82,40.92,40.75,40.9,122008.0,40.4821,40.5813,40.4127,40.5614,122008.0
2024-08-27 13:30:00,40.91,41.02,40.86,40.99,153722.0,40.5714,40.6804,40.5218,40.6507,153722.0
2024-08-27 14:00:00,40.99,41.03,40.92,40.93,122524.0,40.6507,40.6904,40.5813,40.5912,122524.0
2024-08-27 14:30:00,40.94,40.96,40.87,40.88,103936.0,40.6011,40.6209,40.5317,40.5416,103936.0
2024-08-27 15:00:00,40.88,40.94,40.84,40.86,162421.0,40.5416,40.6011,40.5019,40.5218,162421.0
2024-08-27 15:30:00,40.85,40.92,40.77,40.82,689712.0,40.5118,40.5813,40.4325,40.4821,689712.0
2024-08-28 09:30:00,40.78,40.94,40.61,40.76,336954.0,40.4424,40.6011,40.2738,40.4226,336954.0
2024-08-28 10:00:00,40.76,40.78,40.45,40.47,442675.0,40.4226,40.4424,40.1152,40.135,442675.0
2024-08-28 10:30:00,40.46,40.54,40.35,40.44,199789.0,40.1251,40.2044,40.016,40.1052,199789.0
2024-08-28 11:00:00,40.44,40.5,40.36,40.45,159365.0,40.1052,40.1647,40.0259,40.1152,159365.0
2024-08-28 11:30:00,40.45,40.47,40.37,40.45,98694.0,40.1152,40.135,40.0358,40.1152,98694.0
2024-08-28 12:00:00,40.44,40.46,40.23,40.25,139029.0,40.1052,40.1251,39.897,39.9168,139029.0
2024-08-28 12:30:00,40.25,40.43,40.23,40.41,157040.0,39.9168,40.0953,39.897,40.0755,157040.0
2024-08-28 13:00:00,40.41,40.43,40.3,40.33,102097.0,40.0755,40.0953,39.9664,39.9962,102097.0
2024-08-28 13:30:00,40.33,40.35,40.14,40.16,174952.0,39.9962,40.016,39.8077,39.8276,174952.0
2024-08-28 14:00:00,40.16,40.24,40.13,40.18,124579.0,39.8276,39.9069,39.7978,39.8474,124579.0
2024-08-28 14:30:00,40.18,40.46,40.16,40.45,139611.0,39.8474,40.1251,39.8276,40.1152,139611.0
2024-08-28 15:00:00,40.48,40.56,40.44,40.55,217953.0,40.1449,40.2243,40.1052,40.2143,217953.0
2024-08-28 15:30:00,40.54,40.59,40.41,40.44,998667.0,40.2044,40.254,40.0755,40.1052,998667.0
2024-08-29 09:30:00,40.65,41.03,40.63,40.98,733152.0,40.3135,40.6904,40.2937,40.6408,733152.0
2024-08-29 10:00:00,40.98,41.48,40.96,41.41,578232.0,40.6408,41.1366,40.6209,41.0672,578232.0
2024-08-29 10:30:00,41.42,41.5,41.35,41.41,243510.0,41.0771,41.1565,41.0077,41.0672,243510.0
2024-08-29 11:00:00,41.41,41.58,41.41,41.48,238025.0,41.0672,41.2358,41.0672,41.1366,238025.0
2024-08-29 11:30:00,41.49,41.59,41.46,41.52,205876.0,41.1466,41.2457,41.1168,41.1763,205876.0
2024-08-29 12:00:00,41.52,41.72,41.51,41.72,455280.0,41.1763,41.3746,41.1664,41.3746,455280.0
2024-08-29 12:30:00,41.72,41.78,41.68,41.76,197088.0,41.3746,41.4342,41.335,41.4143,197088.0
2024-08-29 13:00:00,41.75,41.75,41.58,41.61,163072.0,41.4044,41.4044,41.2358,41.2656,163072.0
2024-08-29 13:30:00,41.62,41.82,41.61,41.75,546016.0,41.2755,41.4738,41.2656,41.4044,546016.0
2024-08-29 14:00:00,41.75,41.88,41.7,41.76,331204.0,41.4044,41.5333,41.3548,41.4143,331204.0
2024-08-29 14:30:00,41.75,41.79,41.49,41.58,312669.0,41.4044,41.4441,41.1466,41.2358,312669.0
2024-08-29 15:00:00,41.58,41.77,41.53,41.77,291409.0,41.2358,41.4242,41.1862,41.4242,291409.0
2024-08-29 15:30:00,41.77,41.79,41.49,41.58,1115409.0,41.4242,41.4441,41.1466,41.2358,1115409.0
2024-08-30 09:30:00,41.91,42.52,41.81,42.44,802127.0,41.5631,42.168,41.4639,42.0887,802127.0
2024-08-30 10:00:00,42.44,42.51,42.24,42.43,449330.0,42.0887,42.1581,41.8903,42.0788,449330.0
2024-08-30 10:30:00,42.43,42.52,42.24,42.26,567845.0,42.0788,42.168,41.8903,41.9102,567845.0
2024-08-30 11:00:00,42.26,42.39,42.14,42.2,298362.0,41.9102,42.0391,41.7912,41.8507,298362.0
2024-08-30 11:30:00,42.19,42.2,41.98,42.09,189939.0,41.8408,41.8507,41.6325,41.7416,189939.0
2024-08-30 12:00:00,42.09,42.11,41.99,42.0,124594.0,41.7416,41.7614,41.6424,41.6523,124594.0
2024-08-30 12:30:00,41.99,42.07,41.87,42.02,187980.0,41.6424,41.7218,41.5234,41.6722,187980.0
2024-08-30 13:00:00,42.02,42.08,41.98,42.06,98517.0,41.6722,41.7317,41.6325,41.7118,98517.0
2024-08-30 13:30:00,42.05,42.15,42.05,42.12,108592.0,41.7019,41.8011,41.7019,41.7713,108592.0
2024-08-30 14:00:00,42.12,42.21,42.05,42.08,210945.0,41.7713,41.8606,41.7019,41.7317,210945.0
2024-08-30 14:30:00,42.09,42.21,42.08,42.19,166486.0,41.7416,41.8606,41.7317,41.8408,166486.0
2024-08-30 15:00:00,42.18,42.46,42.17,42.4,325405.0,41.8308,42.1085,41.8209,42.049,325405.0
2024-08-30 15:30:00,42.4,42.62,42.34,42.49,1566994.0,42.049,42.2672,41.9895,42.1383,1566994.0
2024-09-03 09:30:00,42.1,42.72,42.04,42.6,560227.0,41.7515,42.3664,41.692,42.2474,560227.0
2024-09-03 10:00:00,42.6,42.6,42.17,42.29,624925.0,42.2474,42.2474,41.8209,41.9399,624925.0
2024-09-03 10:30:00,42.29,42.51,42.24,42.41,259161.0,41.9399,42.1581,41.8903,42.0589,259161.0
2024-09-03 11:00:00,42.41,42.69,42.34,42.69,299717.0,42.0589,42.3366,41.9895,42.3366,299717.0
2024-09-03 11:30:00,42.69,42.74,42.54,42.59,227817.0,42.3366,42.3862,42.1879,42.2374,227817.0
2024-09-03 12:00:00,42.59,42.64,42.49,42.63,141085.0,42.2374,42.287,42.1383,42.2771,141085.0
2024-09-03 12:30:00,42.63,42.65,42.52,42.55,116088.0,42.2771,42.2969,42.168,42.1978,116088.0
2024-09-03 13:00:00,42.55,42.66,42.47,42.64,145580.0,42.1978,42.3069,42.1184,42.287,145580.0
2024-09-03 13:30:00,42.64,42.64,42.49,42.51,163507.0,42.287,42.287,42.1383,42.1581,163507.0
2024-09-03 14:00:00,42.51,42.51,42.25,42.27,426334.0,42.1581,42.1581,41.9003,41.9201,426334.0
2024-09-03 14:30:00,42.26,42.38,42.23,42.33,256007.0,41.9102,42.0292,41.8804,41.9796,256007.0
2024-09-03 15:00:00,42.33,42.35,42.18,42.23,262549.0,41.9796,41.9994,41.8308,41.8804,262549.0
2024-09-03 15:30:00,42.23,42.38,42.11,42.38,1205479.0,41.8804,42.0292,41.7614,42.0292,1205479.0
2024-09-04 09:30:00,42.28,42.68,42.16,42.66,318885.0,41.93,42.3267,41.811,42.3069,318885.0
2024-09-04 10:00:00,42.67,42.68,42.32,42.51,394933.0,42.3168,42.3267,41.9697,42.1581,394933.0
2024-09-04 10:30:00,42.52,42.87,42.43,42.76,322377.0,42.168,42.5151,42.0788,42.406,322377.0
2024-09-04 11:00:00,42.76,42.77,42.57,42.58,190348.0,42.406,42.416,42.2176,42.2275,190348.0
2024-09-04 11:30:00,42.57,42.57,42.42,42.54,261289.0,42.2176,42.2176,42.0689,42.1879,261289.0
2024-09-04 12:00:00,42.55,42.67,42.47,42.66,132748.0,42.1978,42.3168,42.1184,42.3069,132748.0
2024-09-04 12:30:00,42.66,42.82,42.65,42.7,216125.0,42.3069,42.4655,42.2969,42.3465,216125.0
2024-09-04 13:00:00,42.7,42.75,42.58,42.59,153788.0,42.3465,42.3961,42.2275,42.2374,153788.0
2024-09-04 13:30:00,42.59,42.61,42.39,42.4,118667.0,42.2374,42.2573,42.0391,42.049,118667.0
2024-09-04 14:00:00,42.39,42.47,42.35,42.44,123507.0,42.0391,42.1184,41.9994,42.0887,123507.0
2024-09-04 14:30:00,42.43,42.47,42.35,42.41,137171.0,42.0788,42.1184,41.9994,42.0589,137171.0
2024-09-04 15:00:00,42.41,42.45,42.32,42.44,178064.0,42.0589,42.0986,41.9697,42.0887,178064.0
2024-09-04 15:30:00,42.43,42.48,42.32,42.36,771662.0,42.0788,42.1284,41.9697,42.0094,771662.0
2024-09-05 09:30:00,42.82,43.79,42.65,43.59,891652.0,42.4655,43.4275,42.2969,43.2292,891652.0
2024-09-05 10:00:00,43.61,43.89,43.15,43.25,462946.0,43.249,43.5267,42.7928,42.892,462946.0
2024-09-05 10:30:00,43.23,43.4,43.04,43.05,681226.0,42.8721,43.0407,42.6837,42.6936,681226.0
2024-09-05 11:00:00,43.05,43.11,42.58,42.6,457387.0,42.6936,42.7531,42.2275,42.2474,457387.0
2024-09-05 11:30:00,42.6,42.67,42.47,42.47,325673.0,42.2474,42.3168,42.1184,42.1184,325673.0
2024-09-05 12:00:00,42.47,42.52,42.38,42.48,221957.0,42.1184,42.168,42.0292,42.1284,221957.0
2024-09-05 12:30:00,42.48,42.77,42.44,42.75,229967.0,42.1284,42.416,42.0887,42.3961,229967.0
2024-09-05 13:00:00,42.75,42.92,42.71,42.83,227710.0,42.3961,42.5647,42.3565,42.4755,227710.0
2024-09-05 13:30:00,42.83,43.01,42.8,42.99,192717.0,42.4755,42.654,42.4457,42.6341,192717.0
2024-09-05 14:00:00,43.0,43.02,42.61,42.61,459713.0,42.6441,42.6639,42.2573,42.2573,459713.0
2024-09-05 14:30:00,42.62,42.64,42.42,42.44,249140.0,42.2672,42.287,42.0689,42.0887,249140.0
2024-09-05 15:00:00,42.44,42.44,42.2,42.35,298059.0,42.0887,42.0887,41.8507,41.9994,298059.0
2024-09-05 15:30:00,42.34,42.39,42.06,42.16,903566.0,41.9895,42.0391,41.7118,41.811,903566.0
2024-09-06 09:30:00,42.14,43.04,42.12,42.84,451617.0,41.7912,42.6837,41.7713,42.4854,451617.0
2024-09-06 10:00:00,42.82,42.82,42.06,42.11,665674.0,42.4655,42.4655,41.7118,41.7614,665674.0
2024-09-06 10:30:00,42.11,42.19,41.93,41.96,309153.0,41.7614,41.8408,41.5829,41.6127,309153.0
2024-09-06 11:00:00,41.97,42.51,41.8,41.85,325031.0,41.6226,42.1581,41.454,41.5036,325031.0
2024-09-06 11:30:00,41.87,41.91,41.72,41.76,223813.0,41.5234,41.5631,41.3746,41.4143,223813.0
2024-09-06 12:00:00,41.75,41.79,41.55,41.58,154418.0,41.4044,41.4441,41.2061,41.2358,154418.0
2024-09-06 12:30:00,41.57,41.64,41.48,41.55,149190.0,41.2259,41.2953,41.1366,41.2061,149190.0
2024-09-06 13:00:00,41.55,41.89,41.51,41.89,312997.0,41.2061,41.5432,41.1664,41.5432,312997.0
2024-09-06 13:30:00,41.88,42.01,41.8,41.94,240112.0,41.5333,41.6622,41.454,41.5928,240112.0
2024-09-06 14:00:00,41.94,41.95,41.79,41.88,119070.0,41.5928,41.6027,41.4441,41.5333,119070.0
2024-09-06 14:30:00,41.88,42.04,41.84,42.02,120598.0,41.5333,41.692,41.4937,41.6722,120598.0
2024-09-06 15:00:00,42.03,42.23,42.03,42.16,248494.0,41.6821,41.8804,41.6821,41.811,248494.0
2024-09-06 15:30:00,42.16,42.23,42.02,42.05,916061.0,41.811,41.8804,41.6722,41.7019,916061.0
2024-09-09 09:30:00,42.56,43.49,42.56,43.38,721548.0,42.2077,43.13,42.2077,43.0209,721548.0
2024-09-09 10:00:00,43.38,43.85,43.27,43.67,555556.0,43.0209,43.487,42.9118,43.3085,555556.0
2024-09-09 10:30:00,43.65,43.67,43.15,43.15,347326.0,43.2887,43.3085,42.7928,42.7928,347326.0
2024-09-09 11:00:00,43.16,43.23,43.07,43.18,223184.0,42.8027,42.8721,42.7135,42.8226,223184.0
2024-09-09 11:30:00,43.17,43.55,43.14,43.54,205317.0,42.8126,43.1895,42.7829,43.1796,205317.0
2024-09-09 12:00:00,43.53,43.85,43.49,43.84,299371.0,43.1697,43.487,43.13,43.4771,299371.0
2024-09-09 12:30:00,43.84,43.98,43.75,43.97,398671.0,43.4771,43.6159,43.3878,43.606,398671.0
2024-09-09 13:00:00,43.98,44.07,43.91,43.93,280545.0,43.6159,43.7052,43.5465,43.5664,280545.0
2024-09-09 13:30:00,43.92,44.01,43.85,43.91,235767.0,43.5564,43.6457,43.487,43.5465,235767.0
2024-09-09 14:00:00,43.91,43.94,43.77,43.84,234831.0,43.5465,43.5763,43.4077,43.4771,234831.0
2024-09-09 14:30:00,43.84,43.84,43.57,43.61,265444.0,43.4771,43.4771,43.2093,43.249,265444.0
2024-09-09 15:00:00,43.61,43.82,43.56,43.8,288233.0,43.249,43.4573,43.1994,43.4374,288233.0
2024-09-09 15:30:00,43.8,43.9,43.64,43.69,1517678.0,43.4374,43.5366,43.2788,43.3283,1517678.0
2024-09-10 09:30:00,43.92,44.0,43.09,43.11,858563.0,43.5564,43.6358,42.7333,42.7531,858563.0
2024-09-10 10:00:00,43.11,43.19,42.79,43.02,374494.0,42.7531,42.8325,42.4358,42.6639,374494.0
2024-09-10 10:30:00,43.02,43.4,42.98,43.27,302588.0,42.6639,43.0407,42.6242,42.9118,302588.0
2024-09-10 11:00:00,43.27,43.45,43.18,43.37,253424.0,42.9118,43.0903,42.8226,43.011,253424.0
2024-09-10 11:30:00,43.37,43.38,43.05,43.05,354412.0,43.011,43.0209,42.6936,42.6936,354412.0
2024-09-10 12:00:00,43.05,43.09,42.9,42.96,171262.0,42.6936,42.7333,42.5449,42.6044,171262.0
2024-09-10 12:30:00,42.97,43.22,42.95,43.13,166019.0,42.6143,42.8622,42.5945,42.773,166019.0
2024-09-10 13:00:00,43.13,43.22,43.04,43.19,266803.0,42.773,42.8622,42.6837,42.8325,266803.0
2024-09-10 13:30:00,43.19,43.3,43.16,43.21,210439.0,42.8325,42.9416,42.8027,42.8523,210439.0
2024-09-10 14:00:00,43.21,43.41,43.2,43.41,280011.0,42.8523,43.0507,42.8424,43.0507,280011.0
2024-09-10 14:30:00,43.41,43.48,43.38,43.43,220441.0,43.0507,43.1201,43.0209,43.0705,220441.0
2024-09-10 15:00:00,43.43,43.44,43.21,43.41,319684.0,43.0705,43.0804,42.8523,43.0507,319684.0
2024-09-10 15:30:00,43.41,43.49,43.28,43.41,1138667.0,43.0507,43.13,42.9217,43.0507,1138667.0
2024-09-11 09:30:00,43.51,43.61,43.14,43.53,348175.0,43.1498,43.249,42.7829,43.1697,348175.0
2024-09-11 10:00:00,43.5,43.56,43.12,43.12,289958.0,43.1399,43.1994,42.7631,42.7631,289958.0
2024-09-11 10:30:00,43.12,43.33,43.03,43.3,240869.0,42.7631,42.9713,42.6738,42.9416,240869.0
2024-09-11 11:00:00,43.3,43.59,43.24,43.52,175345.0,42.9416,43.2292,42.8821,43.1597,175345.0
2024-09-11 11:30:00,43.52,43.75,43.5,43.57,229827.0,43.1597,43.3878,43.1399,43.2093,229827.0
2024-09-11 12:00:00,43.57,43.71,43.52,43.71,147969.0,43.2093,43.3482,43.1597,43.3482,147969.0
2024-09-11 12:30:00,43.71,43.76,43.54,43.73,180391.0,43.3482,43.3978,43.1796,43.368,180391.0
2024-09-11 13:00:00,43.73,44.07,43.73,44.0,328822.0,43.368,43.7052,43.368,43.6358,328822.0
2024-09-11 13:30:00,44.0,44.08,43.9,43.95,250711.0,43.6358,43.7151,43.5366,43.5862,250711.0
2024-09-11 14:00:00,43.94,44.03,43.84,44.02,225051.0,43.5763,43.6655,43.4771,43.6556,225051.0
2024-09-11 14:30:00,44.02,44.25,43.95,43.96,272784.0,43.6556,43.8837,43.5862,43.5961,272784.0
2024-09-11 15:00:00,43.95,44.2,43.82,44.19,428273.0,43.5862,43.8341,43.4573,43.8242,428273.0
2024-09-11 15:30:00,44.19,44.34,44.1,44.28,1059120.0,43.8242,43.973,43.7349,43.9135,1059120.0
2024-09-12 09:30:00,46.28,46.55,43.12,43.23,3209681.0,45.8969,46.1647,42.7631,42.8721,3209681.0
2024-09-12 10:00:00,43.22,44.07,42.86,44.03,1852616.0,42.8622,43.7052,42.5052,43.6655,1852616.0
2024-09-12 10:30:00,44.01,44.6,43.97,44.47,810958.0,43.6457,44.2308,43.606,44.1019,810958.0
2024-09-12 11:00:00,44.47,44.91,44.42,44.8,536444.0,44.1019,44.5382,44.0523,44.4292,536444.0
2024-09-12 11:30:00,44.8,45.1,44.76,44.81,425521.0,44.4292,44.7267,44.3895,44.4391,425521.0
2024-09-12 12:00:00,44.8,44.84,44.53,44.58,243724.0,44.4292,44.4688,44.1614,44.211,243724.0
2024-09-12 12:30:00,44.58,44.75,44.46,44.72,246435.0,44.211,44.3796,44.092,44.3498,246435.0
2024-09-12 13:00:00,44.71,44.82,44.66,44.75,202626.0,44.3399,44.449,44.2903,44.3796,202626.0
2024-09-12 13:30:00,44.75,44.88,44.71,44.77,216676.0,44.3796,44.5085,44.3399,44.3994,216676.0
2024-09-12 14:00:00,44.76,44.84,44.5,44.55,279362.0,44.3895,44.4688,44.1316,44.1812,279362.0
2024-09-12 14:30:00,44.54,44.56,44.25,44.37,296425.0,44.1713,44.1911,43.8837,44.0027,296425.0
2024-09-12 15:00:00,44.36,44.43,44.24,44.31,275788.0,43.9928,44.0622,43.8738,43.9432,275788.0
2024-09-12 15:30:00,44.3,44.34,44.11,44.29,1155618.0,43.9333,43.973,43.7449,43.9234,1155618.0
2024-09-13 09:30:00,44.92,45.26,44.85,45.19,1023547.0,44.5482,44.8853,44.4787,44.8159,1023547.0
2024-09-13 10:00:00,45.19,45.45,44.91,45.42,501921.0,44.8159,45.0738,44.5382,45.044,501921.0
2024-09-13 10:30:00,45.42,45.67,45.27,45.35,356581.0,45.044,45.292,44.8953,44.9746,356581.0
2024-09-13 11:00:00,45.35,45.4,45.15,45.16,338401.0,44.9746,45.0242,44.7763,44.7862,338401.0
2024-09-13 11:30:00,45.16,45.3,45.13,45.2,401789.0,44.7862,44.925,44.7564,44.8258,401789.0
2024-09-13 12:00:00,45.2,45.28,45.1,45.11,216236.0,44.8258,44.9052,44.7267,44.7366,216236.0
2024-09-13 12:30:00,45.1,45.3,45.1,45.24,434052.0,44.7267,44.925,44.7267,44.8655,434052.0
2024-09-13 13:00:00,45.25,45.44,45.19,45.44,602571.0,44.8754,45.0639,44.8159,45.0639,602571.0
2024-09-13 13:30:00,45.44,45.49,45.26,45.27,247560.0,45.0639,45.1134,44.8853,44.8953,247560.0
2024-09-13 14:00:00,45.26,45.27,45.05,45.06,327057.0,44.8853,44.8953,44.6771,44.687,327057.0
2024-09-13 14:30:00,45.06,45.16,44.94,45.0,298380.0,44.687,44.7862,44.568,44.6275,298380.0
2024-09-13 15:00:00,45.0,45.08,44.94,45.07,256770.0,44.6275,44.7068,44.568,44.6969,256770.0
2024-09-13 15:30:00,45.06,45.24,45.01,45.2,1425327.0,44.687,44.8655,44.6374,44.8258,1425327.0
2024-09-16 09:30:00,45.06,45.78,45.06,45.62,383569.0,44.687,45.401,44.687,45.2424,383569.0
2024-09-16 10:00:00,45.62,45.76,45.52,45.64,328992.0,45.2424,45.3812,45.1432,45.2622,328992.0
2024-09-16 10:30:00,45.65,45.72,45.47,45.63,421899.0,45.2721,45.3415,45.0936,45.2523,421899.0
2024-09-16 11:00:00,45.62,45.9,45.59,45.6,317143.0,45.2424,45.52,45.2126,45.2225,317143.0
2024-09-16 11:30:00,45.6,45.82,45.58,45.78,157615.0,45.2225,45.4407,45.2027,45.401,157615.0
2024-09-16 12:00:00,45.78,45.79,45.55,45.6,142243.0,45.401,45.411,45.1729,45.2225,142243.0
2024-09-16 12:30:00,45.61,45.64,45.51,45.6,119770.0,45.2324,45.2622,45.1333,45.2225,119770.0
2024-09-16 13:00:00,45.6,45.65,45.51,45.6,165029.0,45.2225,45.2721,45.1333,45.2225,165029.0
2024-09-16 13:30:00,45.61,45.61,45.52,45.56,100966.0,45.2324,45.2324,45.1432,45.1829,100966.0
2024-09-16 14:00:00,45.57,45.68,45.53,45.66,128499.0,45.1928,45.3019,45.1531,45.282,128499.0
2024-09-16 14:30:00,45.65,45.68,45.52,45.55,160385.0,45.2721,45.3019,45.1432,45.1729,160385.0
2024-09-16 15:00:00,45.55,45.56,45.35,45.36,252721.0,45.1729,45.1829,44.9746,44.9845,252721.0
2024-09-16 15:30:00,45.36,45.39,45.25,45.34,914568.0,44.9845,45.0143,44.8754,44.9647,914568.0
2024-09-17 09:30:00,45.96,46.8,45.81,46.7,945763.0,45.5796,46.4126,45.4308,46.3134,945763.0
2024-09-17 10:00:00,46.7,47.38,46.6,47.23,894332.0,46.3134,46.9878,46.2143,46.839,894332.0
2024-09-17 10:30:00,47.23,47.43,47.01,47.16,734878.0,46.839,47.0374,46.6209,46.7696,734878.0
2024-09-17 11:00:00,47.16,47.31,47.03,47.07,370534.0,46.7696,46.9184,46.6407,46.6804,370534.0
2024-09-17 11:30:00,47.06,47.13,46.82,46.83,475522.0,46.6704,46.7399,46.4324,46.4423,475522.0
2024-09-17 12:00:00,46.82,46.96,46.67,46.96,359187.0,46.4324,46.5713,46.2837,46.5713,359187.0
2024-09-17 12:30:00,46.95,46.99,46.46,46.48,286549.0,46.5614,46.601,46.0754,46.0952,286549.0
2024-09-17 13:00:00,46.47,46.54,46.35,46.46,259706.0,46.0853,46.1547,45.9663,46.0754,259706.0
2024-09-17 13:30:00,46.45,46.56,46.31,46.54,178188.0,46.0655,46.1746,45.9267,46.1547,178188.0
2024-09-17 14:00:00,46.53,46.58,46.47,46.53,135846.0,46.1448,46.1944,46.0853,46.1448,135846.0
2024-09-17 14:30:00,46.53,46.62,46.46,46.56,191916.0,46.1448,46.2341,46.0754,46.1746,191916.0
2024-09-17 15:00:00,46.56,46.62,46.39,46.4,291747.0,46.1746,46.2341,46.006,46.0159,291747.0
2024-09-17 15:30:00,46.4,46.7,46.37,46.69,858830.0,46.0159,46.3134,45.9862,46.3035,858830.0
2024-09-18 09:30:00,46.77,46.91,46.5,46.51,360181.0,46.3828,46.5217,46.1151,46.125,360181.0
2024-09-18 10:00:00,46.52,46.77,46.49,46.59,332207.0,46.1349,46.3828,46.1052,46.2043,332207.0
2024-09-18 10:30:00,46.58,46.83,46.45,46.82,244870.0,46.1944,46.4423,46.0655,46.4324,244870.0
2024-09-18 11:00:00,46.82,46.87,46.75,46.77,181929.0,46.4324,46.482,46.363,46.3828,181929.0
2024-09-18 11:30:00,46.77,46.82,46.63,46.65,234207.0,46.3828,46.4324,46.244,46.2638,234207.0
2024-09-18 12:00:00,46.64,46.78,46.61,46.73,166354.0,46.2539,46.3928,46.2242,46.3432,166354.0
2024-09-18 12:30:00,46.73,46.73,46.62,46.66,127867.0,46.3432,46.3432,46.2341,46.2738,127867.0
2024-09-18 13:00:00,46.65,46.66,46.54,46.61,94934.0,46.2638,46.2738,46.1547,46.2242,94934.0
2024-09-18 13:30:00,46.62,46.73,46.6,46.66,162607.0,46.2341,46.3432,46.2143,46.2738,162607.0
2024-09-18 14:00:00,46.65,47.61,46.54,47.58,763089.0,46.2638,47.2159,46.1547,47.1861,763089.0
2024-09-18 14:30:00,47.58,47.97,47.04,47.11,794386.0,47.1861,47.5729,46.6506,46.72,794386.0
2024-09-18 15:00:00,47.08,47.34,46.82,47.27,399598.0,46.6903,46.9481,46.4324,46.8787,399598.0
2024-09-18 15:30:00,47.27,47.33,46.88,46.94,945690.0,46.8787,46.9382,46.4919,46.5514,945690.0
2024-09-19 09:30:00,47.69,47.8,47.34,47.51,497937.0,47.2952,47.4043,46.9481,47.1167,497937.0
2024-09-19 10:00:00,47.51,47.64,47.39,47.61,307468.0,47.1167,47.2456,46.9977,47.2159,307468.0
2024-09-19 10:30:00,47.62,47.74,47.55,47.66,265730.0,47.2258,47.3448,47.1564,47.2655,265730.0
2024-09-19 11:00:00,47.65,47.69,47.46,47.46,217321.0,47.2556,47.2952,47.0671,47.0671,217321.0
2024-09-19 11:30:00,47.46,47.51,47.31,47.36,236374.0,47.0671,47.1167,46.9184,46.968,236374.0
2024-09-19 12:00:00,47.36,47.53,47.32,47.48,129316.0,46.968,47.1366,46.9283,47.087,129316.0
2024-09-19 12:30:00,47.48,47.53,47.42,47.47,132931.0,47.087,47.1366,47.0275,47.0771,132931.0
2024-09-19 13:00:00,47.48,47.54,47.39,47.5,174943.0,47.087,47.1465,46.9977,47.1068,174943.0
2024-09-19 13:30:00,47.5,47.66,47.49,47.62,154404.0,47.1068,47.2655,47.0969,47.2258,154404.0
2024-09-19 14:00:00,47.63,47.65,47.28,47.35,168864.0,47.2357,47.2556,46.8886,46.958,168864.0
2024-09-19 14:30:00,47.35,47.42,47.15,47.22,175925.0,46.958,47.0275,46.7597,46.8291,175925.0
2024-09-19 15:00:00,47.22,47.28,46.96,47.0,340755.0,46.8291,46.8886,46.5713,46.6109,340755.0
2024-09-19 15:30:00,47.0,47.16,46.87,47.13,841369.0,46.6109,46.7696,46.482,46.7399,841369.0
2024-09-20 09:30:00,47.05,47.16,46.69,46.84,870204.0,46.6605,46.7696,46.3035,46.4523,870204.0
2024-09-20 10:00:00,46.85,46.85,46.52,46.7,243284.0,46.4622,46.4622,46.1349,46.3134,243284.0
2024-09-20 10:30:00,46.7,46.93,46.68,46.85,233591.0,46.3134,46.5415,46.2936,46.4622,233591.0
2024-09-20 11:00:00,46.84,46.9,46.71,46.87,143050.0,46.4523,46.5118,46.3233,46.482,143050.0
2024-09-20 11:30:00,46.86,47.16,46.84,47.15,386491.0,46.4721,46.7696,46.4523,46.7597,386491.0
2024-09-20 12:00:00,47.14,47.16,46.99,47.04,175517.0,46.7498,46.7696,46.601,46.6506,175517.0
2024-09-20 12:30:00,47.04,47.13,46.91,46.91,95339.0,46.6506,46.7399,46.5217,46.5217,95339.0
2024-09-20 13:00:00,46.92,47.04,46.88,46.98,160769.0,46.5316,46.6506,46.4919,46.5911,160769.0
2024-09-20 13:30:00,46.97,47.07,46.95,47.06,133980.0,46.5812,46.6804,46.5614,46.6704,133980.0
2024-09-20 14:00:00,47.05,47.06,46.87,46.87,144128.0,46.6605,46.6704,46.482,46.482,144128.0
2024-09-20 14:30:00,46.86,47.0,46.81,46.96,121494.0,46.4721,46.6109,46.4225,46.5713,121494.0
2024-09-20 15:00:00,46.96,47.03,46.93,46.97,149355.0,46.5713,46.6407,46.5415,46.5812,149355.0
2024-09-20 15:30:00,46.96,47.14,46.86,46.93,985883.0,46.5713,46.7498,46.4721,46.5415,985883.0
2024-09-23 09:30:00,46.87,46.94,46.5,46.75,379110.0,46.482,46.5514,46.1151,46.363,379110.0
2024-09-23 10:00:00,46.76,47.08,46.73,46.91,286628.0,46.3729,46.6903,46.3432,46.5217,286628.0
2024-09-23 10:30:00,46.92,46.97,46.85,46.89,156635.0,46.5316,46.5812,46.4622,46.5019,156635.0
2024-09-23 11:00:00,46.88,46.88,46.71,46.76,251268.0,46.4919,46.4919,46.3233,46.3729,251268.0
2024-09-23 11:30:00,46.78,46.96,46.73,46.94,155536.0,46.3928,46.5713,46.3432,46.5514,155536.0
2024-09-23 12:00:00,46.93,46.95,46.84,46.89,109467.0,46.5415,46.5614,46.4523,46.5019,109467.0
2024-09-23 12:30:00,46.88,47.01,46.82,46.98,120000.0,46.4919,46.6209,46.4324,46.5911,120000.0
2024-09-23 13:00:00,46.97,47.23,46.93,47.17,155513.0,46.5812,46.839,46.5415,46.7795,155513.0
2024-09-23 13:30:00,47.18,47.31,47.17,47.29,111392.0,46.7895,46.9184,46.7795,46.8985,111392.0
2024-09-23 14:00:00,47.29,47.29,47.16,47.23,121694.0,46.8985,46.8985,46.7696,46.839,121694.0
2024-09-23 14:30:00,47.23,47.27,47.14,47.23,165185.0,46.839,46.8787,46.7498,46.839,165185.0
2024-09-23 15:00:00,47.23,47.43,47.21,47.39,231190.0,46.839,47.0374,46.8192,46.9977,231190.0
2024-09-23 15:30:00,47.39,47.42,47.12,47.16,780195.0,46.9977,47.0275,46.7299,46.7696,780195.0
2024-09-24 09:30:00,47.37,47.74,47.3,47.37,284672.0,46.9779,47.3448,46.9085,46.9779,284672.0
2024-09-24 10:00:00,47.36,47.36,46.98,47.02,486934.0,46.968,46.968,46.5911,46.6308,486934.0
2024-09-24 10:30:00,47.03,47.17,46.93,47.13,200790.0,46.6407,46.7795,46.5415,46.7399,200790.0
2024-09-24 11:00:00,47.12,47.16,47.02,47.03,185854.0,46.7299,46.7696,46.6308,46.6407,185854.0
2024-09-24 11:30:00,47.03,47.03,46.87,46.97,137379.0,46.6407,46.6407,46.482,46.5812,137379.0
2024-09-24 12:00:00,46.98,47.07,46.95,47.01,142465.0,46.5911,46.6804,46.5614,46.6209,142465.0
2024-09-24 12:30:00,47.02,47.21,46.96,47.19,128244.0,46.6308,46.8192,46.5713,46.7994,128244.0
2024-09-24 13:00:00,47.18,47.3,47.16,47.3,314278.0,46.7895,46.9085,46.7696,46.9085,314278.0
2024-09-24 13:30:00,47.3,47.36,47.28,47.32,185718.0,46.9085,46.968,46.8886,46.9283,185718.0
2024-09-24 14:00:00,47.32,47.69,47.29,47.66,356970.0,46.9283,47.2952,46.8985,47.2655,356970.0
2024-09-24 14:30:00,47.66,47.76,47.57,47.66,247332.0,47.2655,47.3647,47.1762,47.2655,247332.0
2024-09-24 15:00:00,47.66,47.79,47.65,47.7,244021.0,47.2655,47.3944,47.2556,47.3051,244021.0
2024-09-24 15:30:00,47.71,47.89,47.54,47.81,1013624.0,47.3151,47.4936,47.1465,47.4142,1013624.0
2024-09-25 09:30:00,47.98,49.19,47.96,48.83,1459087.0,47.5828,48.7828,47.563,48.4258,1459087.0
2024-09-25 10:00:00,48.83,49.05,48.68,48.75,621804.0,48.4258,48.644,48.277,48.3465,621804.0
2024-09-25 10:30:00,48.75,49.0,48.64,48.69,432935.0,48.3465,48.5944,48.2374,48.287,432935.0
2024-09-25 11:00:00,48.68,48.98,48.68,48.77,460076.0,48.277,48.5746,48.277,48.3663,460076.0
2024-09-25 11:30:00,48.77,48.78,48.6,48.65,189699.0,48.3663,48.3762,48.1977,48.2473,189699.0
2024-09-25 12:00:00,48.64,48.69,48.59,48.63,159822.0,48.2374,48.287,48.1878,48.2274,159822.0
2024-09-25 12:30:00,48.63,48.66,48.51,48.61,184767.0,48.2274,48.2572,48.1084,48.2076,184767.0
2024-09-25 13:00:00,48.6,48.71,48.51,48.7,160169.0,48.1977,48.3068,48.1084,48.2969,160169.0
2024-09-25 13:30:00,48.69,48.84,48.64,48.83,209669.0,48.287,48.4357,48.2374,48.4258,209669.0
2024-09-25 14:00:00,48.83,48.88,48.74,48.87,163252.0,48.4258,48.4754,48.3365,48.4655,163252.0
2024-09-25 14:30:00,48.88,48.96,48.83,48.86,241338.0,48.4754,48.5547,48.4258,48.4555,241338.0
2024-09-25 15:00:00,48.85,48.89,48.74,48.75,171482.0,48.4456,48.4853,48.3365,48.3465,171482.0
2024-09-25 15:30:00,48.76,48.81,48.67,48.75,921883.0,48.3564,48.406,48.2671,48.3465,921883.0
2024-09-26 09:30:00,50.0,51.59,49.66,51.38,3217081.0,49.5861,51.1629,49.2489,50.9547,3217081.0
2024-09-26 10:00:00,51.38,51.67,51.06,51.19,1111933.0,50.9547,51.2423,50.6373,50.7663,1111933.0
2024-09-26 10:30:00,51.21,51.47,51.09,51.14,622757.0,50.7861,51.0439,50.6671,50.7167,622757.0
2024-09-26 11:00:00,51.14,51.49,51.1,51.38,487637.0,50.7167,51.0638,50.677,50.9547,487637.0
2024-09-26 11:30:00,51.38,51.93,51.37,51.7,777322.0,50.9547,51.5001,50.9448,51.272,777322.0
2024-09-26 12:00:00,51.69,51.79,51.59,51.6,412068.0,51.2621,51.3613,51.1629,51.1729,412068.0
2024-09-26 12:30:00,51.6,51.69,51.29,51.32,516492.0,51.1729,51.2621,50.8654,50.8952,516492.0
2024-09-26 13:00:00,51.32,51.4,51.12,51.32,604148.0,50.8952,50.9745,50.6968,50.8952,604148.0
2024-09-26 13:30:00,51.33,51.79,51.28,51.75,404227.0,50.9051,51.3613,50.8555,51.3216,404227.0
2024-09-26 14:00:00,51.76,51.94,51.66,51.68,440971.0,51.3315,51.51,51.2324,51.2522,440971.0
2024-09-26 14:30:00,51.67,51.79,51.61,51.77,393360.0,51.2423,51.3613,51.1828,51.3415,393360.0
2024-09-26 15:00:00,51.77,51.87,51.65,51.67,383139.0,51.3415,51.4406,51.2224,51.2423,383139.0
2024-09-26 15:30:00,51.68,51.99,51.6,51.79,1873525.0,51.2522,51.5596,51.1729,51.3613,1873525.0
2024-09-27 09:30:00,52.02,52.18,51.58,52.13,1011948.0,51.5894,51.7481,51.153,51.6985,1011948.0
2024-09-27 10:00:00,52.13,52.35,52.02,52.11,642381.0,51.6985,51.9167,51.5894,51.6786,642381.0
2024-09-27 10:30:00,52.11,52.45,52.04,52.27,536336.0,51.6786,52.0158,51.6092,51.8373,536336.0
2024-09-27 11:00:00,52.27,52.41,52.14,52.39,395182.0,51.8373,51.9762,51.7084,51.9563,395182.0
2024-09-27 11:30:00,52.38,52.41,52.08,52.09,334909.0,51.9464,51.9762,51.6489,51.6588,334909.0
2024-09-27 12:00:00,52.09,52.11,51.86,51.94,553337.0,51.6588,51.6786,51.4307,51.51,553337.0
2024-09-27 12:30:00,51.95,51.97,51.76,51.94,386561.0,51.52,51.5398,51.3315,51.51,386561.0
2024-09-27 13:00:00,51.95,52.01,51.71,51.8,273953.0,51.52,51.5795,51.282,51.3712,273953.0
2024-09-27 13:30:00,51.79,51.88,51.64,51.78,440229.0,51.3613,51.4505,51.2125,51.3514,440229.0
2024-09-27 14:00:00,51.78,51.78,51.3,51.3,602578.0,51.3514,51.3514,50.8753,50.8753,602578.0
2024-09-27 14:30:00,51.31,51.82,51.21,51.8,310283.0,50.8853,51.391,50.7861,51.3712,310283.0
2024-09-27 15:00:00,51.8,51.82,51.54,51.58,181373.0,51.3712,51.391,51.1134,51.153,181373.0
2024-09-27 15:30:00,51.57,51.59,51.33,51.52,1164703.0,51.1431,51.1629,50.9051,51.0935,1164703.0
2024-09-30 09:30:00,51.46,51.61,50.64,50.82,854287.0,51.034,51.1828,50.2208,50.3993,854287.0
2024-09-30 10:00:00,50.82,51.09,50.81,50.94,330344.0,50.3993,50.6671,50.3894,50.5183,330344.0
2024-09-30 10:30:00,50.95,51.24,50.86,50.86,234879.0,50.5282,50.8158,50.439,50.439,234879.0
2024-09-30 11:00:00,50.88,50.97,50.82,50.95,201584.0,50.4588,50.5481,50.3993,50.5282,201584.0
2024-09-30 11:30:00,50.94,50.94,50.66,50.76,244576.0,50.5183,50.5183,50.2406,50.3398,244576.0
2024-09-30 12:00:00,50.77,50.9,50.71,50.77,172845.0,50.3497,50.4787,50.2902,50.3497,172845.0
2024-09-30 12:30:00,50.77,50.78,50.67,50.73,140907.0,50.3497,50.3597,50.2506,50.3101,140907.0
2024-09-30 13:00:00,50.73,50.74,50.63,50.69,154789.0,50.3101,50.32,50.2109,50.2704,154789.0
2024-09-30 13:30:00,50.68,50.75,50.6,50.63,149669.0,50.2605,50.3299,50.1811,50.2109,149669.0
2024-09-30 14:00:00,50.63,50.68,50.26,50.44,271538.0,50.2109,50.2605,49.844,50.0225,271538.0
2024-09-30 14:30:00,50.44,50.77,50.29,50.7,278131.0,50.0225,50.3497,49.8737,50.2803,278131.0
2024-09-30 15:00:00,50.7,50.72,50.55,50.62,239832.0,50.2803,50.3001,50.1316,50.201,239832.0
2024-09-30 15:30:00,50.61,50.8,50.46,50.79,1023692.0,50.1911,50.3795,50.0423,50.3696,1023692.0
2024-10-01 09:30:00,50.72,50.98,49.38,49.48,1760693.0,50.3001,50.558,48.9712,49.0704,1760693.0
2024-10-01 10:00:00,49.45,49.8,49.08,49.59,1064735.0,49.0407,49.3878,48.6737,49.1795,1064735.0
2024-10-01 10:30:00,49.59,49.77,49.47,49.76,411011.0,49.1795,49.358,49.0605,49.3481,411011.0
2024-10-01 11:00:00,49.75,50.09,49.36,50.08,457127.0,49.3382,49.6754,48.9514,49.6654,457127.0
2024-10-01 11:30:00,50.08,50.49,50.07,50.2,317409.0,49.6654,50.0721,49.6555,49.7845,317409.0
2024-10-01 12:00:00,50.18,50.29,50.06,50.09,283263.0,49.7646,49.8737,49.6456,49.6754,283263.0
2024-10-01 12:30:00,50.09,50.11,49.62,50.04,535686.0,49.6754,49.6952,49.2093,49.6258,535686.0
2024-10-01 13:00:00,50.04,50.06,49.6,49.68,786040.0,49.6258,49.6456,49.1894,49.2688,786040.0
2024-10-01 13:30:00,49.67,50.21,49.56,50.21,438663.0,49.2588,49.7944,49.1497,49.7944,438663.0
2024-10-01 14:00:00,50.21,50.43,50.18,50.33,194447.0,49.7944,50.0125,49.7646,49.9134,194447.0
2024-10-01 14:30:00,50.34,50.4,50.11,50.13,193629.0,49.9233,49.9828,49.6952,49.715,193629.0
2024-10-01 15:00:00,50.14,50.26,50.01,50.24,244263.0,49.7249,49.844,49.596,49.8241,244263.0
2024-10-01 15:30:00,50.23,50.24,49.85,49.96,784993.0,49.8142,49.8241,49.4373,49.5464,784993.0
2024-10-02 09:30:00,49.38,49.38,48.5,48.56,708978.0,48.9712,48.9712,48.0985,48.158,708978.0
2024-10-02 10:00:00,48.56,48.86,48.36,48.43,516780.0,48.158,48.4555,47.9597,48.0291,516780.0
2024-10-02 10:30:00,48.44,48.68,48.34,48.48,641496.0,48.039,48.277,47.9398,48.0787,641496.0
2024-10-02 11:00:00,48.48,48.7,48.42,48.67,633821.0,48.0787,48.2969,48.0192,48.2671,633821.0
2024-10-02 11:30:00,48.67,48.82,48.61,48.71,296281.0,48.2671,48.4159,48.2076,48.3068,296281.0
2024-10-02 12:00:00,48.72,48.85,48.68,48.75,186395.0,48.3167,48.4456,48.277,48.3465,186395.0
2024-10-02 12:30:00,48.75,48.76,48.6,48.63,134353.0,48.3465,48.3564,48.1977,48.2274,134353.0
2024-10-02 13:00:00,48.62,48.7,48.57,48.66,161225.0,48.2175,48.2969,48.1679,48.2572,161225.0
2024-10-02 13:30:00,48.65,48.73,48.57,48.65,202217.0,48.2473,48.3266,48.1679,48.2473,202217.0
2024-10-02 14:00:00,48.65,48.67,48.48,48.51,210859.0,48.2473,48.2671,48.0787,48.1084,210859.0
2024-10-02 14:30:00,48.5,48.52,48.42,48.45,224376.0,48.0985,48.1184,48.0192,48.0489,224376.0
2024-10-02 15:00:00,48.45,48.47,48.19,48.26,333364.0,48.0489,48.0688,47.7911,47.8605,333364.0
2024-10-02 15:30:00,48.26,48.53,48.2,48.43,1025365.0,47.8605,48.1283,47.801,48.0291,1025365.0
2024-10-03 09:30:00,48.42,48.51,47.85,48.03,1155852.0,48.0192,48.1084,47.4539,47.6324,1155852.0
2024-10-03 10:00:00,48.06,48.32,47.68,47.76,592324.0,47.6622,47.92,47.2853,47.3647,592324.0
2024-10-03 10:30:00,47.74,47.9,47.39,47.47,448482.0,47.3448,47.5035,46.9977,47.0771,448482.0
2024-10-03 11:00:00,47.47,47.68,47.38,47.51,606693.0,47.0771,47.2853,46.9878,47.1167,606693.0
2024-10-03 11:30:00,47.51,47.63,47.46,47.49,316069.0,47.1167,47.2357,47.0671,47.0969,316069.0
2024-10-03 12:00:00,47.48,47.53,47.41,47.44,174932.0,47.087,47.1366,47.0175,47.0473,174932.0
2024-10-03 12:30:00,47.43,47.43,47.07,47.1,338780.0,47.0374,47.0374,46.6804,46.7101,338780.0
2024-10-03 13:00:00,47.09,47.4,46.9,47.29,518489.0,46.7002,47.0076,46.5118,46.8985,518489.0
2024-10-03 13:30:00,47.27,47.54,47.25,47.47,309322.0,46.8787,47.1465,46.8589,47.0771,309322.0
2024-10-03 14:00:00,47.46,47.53,47.31,47.33,319624.0,47.0671,47.1366,46.9184,46.9382,319624.0
2024-10-03 14:30:00,47.34,47.35,47.18,47.19,229633.0,46.9481,46.958,46.7895,46.7994,229633.0
2024-10-03 15:00:00,47.18,47.24,47.08,47.16,392895.0,46.7895,46.849,46.6903,46.7696,392895.0
2024-10-03 15:30:00,47.16,47.47,47.14,47.44,980354.0,46.7696,47.0771,46.7498,47.0473,980354.0
2024-10-04 09:30:00,49.07,49.65,48.91,49.45,1220101.0,48.6638,49.239,48.5051,49.0407,1220101.0
2024-10-04 10:00:00,49.44,49.47,48.94,49.01,896760.0,49.0307,49.0605,48.5349,48.6043,896760.0
2024-10-04 10:30:00,49.0,49.27,48.9,49.21,498637.0,48.5944,48.8622,48.4952,48.8026,498637.0
2024-10-04 11:00:00,49.21,49.22,48.63,48.71,393992.0,48.8026,48.8126,48.2274,48.3068,393992.0
2024-10-04 11:30:00,48.7,48.91,48.54,48.9,191416.0,48.2969,48.5051,48.1382,48.4952,191416.0
2024-10-04 12:00:00,48.9,48.94,48.68,48.8,161319.0,48.4952,48.5349,48.277,48.396,161319.0
2024-10-04 12:30:00,48.8,48.87,48.6,48.62,297656.0,48.396,48.4655,48.1977,48.2175,297656.0
2024-10-04 13:00:00,48.62,48.63,48.49,48.53,243235.0,48.2175,48.2274,48.0886,48.1283,243235.0
2024-10-04 13:30:00,48.53,48.62,48.35,48.36,241847.0,48.1283,48.2175,47.9498,47.9597,241847.0
2024-10-04 14:00:00,48.37,48.76,48.35,48.7,306463.0,47.9696,48.3564,47.9498,48.2969,306463.0
2024-10-04 14:30:00,48.69,48.98,48.64,48.94,263774.0,48.287,48.5746,48.2374,48.5349,263774.0
2024-10-04 15:00:00,48.92,49.24,48.86,49.12,256960.0,48.515,48.8324,48.4555,48.7134,256960.0
2024-10-04 15:30:00,49.11,49.33,49.02,49.26,880432.0,48.7035,48.9217,48.6142,48.8522,880432.0
2024-10-07 09:30:00,49.07,49.55,48.91,49.37,635001.0,48.6638,49.1398,48.5051,48.9613,635001.0
2024-10-07 10:00:00,49.38,49.58,49.28,49.31,374233.0,48.9712,49.1696,48.8721,48.9018,374233.0
2024-10-07 10:30:00,49.3,49.36,49.1,49.21,256168.0,48.8919,48.9514,48.6936,48.8026,256168.0
2024-10-07 11:00:00,49.21,49.35,49.12,49.28,214840.0,48.8026,48.9415,48.7134,48.8721,214840.0
2024-10-07 11:30:00,49.28,49.38,49.13,49.27,296628.0,48.8721,48.9712,48.7233,48.8622,296628.0
2024-10-07 12:00:00,49.26,49.31,49.03,49.08,323088.0,48.8522,48.9018,48.6241,48.6737,323088.0
2024-10-07 12:30:00,49.08,49.1,48.99,49.05,178843.0,48.6737,48.6936,48.5845,48.644,178843.0
2024-10-07 13:00:00,49.05,49.15,49.03,49.11,122216.0,48.644,48.7431,48.6241,48.7035,122216.0
2024-10-07 13:30:00,49.12,49.16,49.0,49.15,238718.0,48.7134,48.7531,48.5944,48.7431,238718.0
2024-10-07 14:00:00,49.15,49.21,49.12,49.16,267884.0,48.7431,48.8026,48.7134,48.7531,267884.0
2024-10-07 14:30:00,49.16,49.27,48.99,49.03,509904.0,48.7531,48.8622,48.5845,48.6241,509904.0
2024-10-07 15:00:00,49.03,49.46,49.0,49.4,434966.0,48.6241,49.0506,48.5944,48.9911,434966.0
2024-10-07 15:30:00,49.39,49.68,49.36,49.48,1013025.0,48.9812,49.2688,48.9514,49.0704,1013025.0
2024-10-08 09:30:00,49.93,51.15,49.9,51.14,1435168.0,49.5167,50.7266,49.4869,50.7167,1435168.0
2024-10-08 10:00:00,51.13,51.2,50.75,51.03,594181.0,50.7068,50.7762,50.3299,50.6076,594181.0
2024-10-08 10:30:00,51.02,51.16,50.91,51.03,428737.0,50.5977,50.7365,50.4886,50.6076,428737.0
2024-10-08 11:00:00,51.04,51.17,50.87,50.96,373050.0,50.6175,50.7464,50.4489,50.5382,373050.0
2024-10-08 11:30:00,50.96,51.07,50.85,51.05,223971.0,50.5382,50.6473,50.4291,50.6274,223971.0
2024-10-08 12:00:00,51.05,51.06,50.87,50.94,208420.0,50.6274,50.6373,50.4489,50.5183,208420.0
2024-10-08 12:30:00,50.94,51.02,50.82,50.88,223153.0,50.5183,50.5977,50.3993,50.4588,223153.0
2024-10-08 13:00:00,50.88,50.94,50.57,50.66,447786.0,50.4588,50.5183,50.1514,50.2406,447786.0
2024-10-08 13:30:00,50.65,50.75,50.57,50.75,204658.0,50.2307,50.3299,50.1514,50.3299,204658.0
2024-10-08 14:00:00,50.75,50.75,50.59,50.6,200333.0,50.3299,50.3299,50.1712,50.1811,200333.0
2024-10-08 14:30:00,50.61,50.69,50.58,50.67,236513.0,50.1911,50.2704,50.1613,50.2506,236513.0
2024-10-08 15:00:00,50.66,50.7,50.51,50.65,274095.0,50.2406,50.2803,50.0919,50.2307,274095.0
2024-10-08 15:30:00,50.65,50.82,50.6,50.63,937178.0,50.2307,50.3993,50.1811,50.2109,937178.0
2024-10-09 09:30:00,50.8,51.72,50.62,51.7,876431.0,50.3795,51.2919,50.201,51.272,876431.0
2024-10-09 10:00:00,51.69,51.88,51.59,51.66,1128902.0,51.2621,51.4505,51.1629,51.2324,1128902.0
2024-10-09 10:30:00,51.67,51.69,51.32,51.41,519061.0,51.2423,51.2621,50.8952,50.9844,519061.0
2024-10-09 11:00:00,51.42,51.68,51.42,51.58,311656.0,50.9944,51.2522,50.9944,51.153,311656.0
2024-10-09 11:30:00,51.57,51.68,51.51,51.58,360588.0,51.1431,51.2522,51.0836,51.153,360588.0
2024-10-09 12:00:00,51.57,51.69,51.36,51.39,342188.0,51.1431,51.2621,50.9348,50.9646,342188.0
2024-10-09 12:30:00,51.39,51.64,51.32,51.44,335672.0,50.9646,51.2125,50.8952,51.0142,335672.0
2024-10-09 13:00:00,51.42,51.66,51.4,51.61,281479.0,50.9944,51.2324,50.9745,51.1828,281479.0
2024-10-09 13:30:00,51.62,51.67,51.18,51.19,445619.0,51.1927,51.2423,50.7563,50.7663,445619.0
2024-10-09 14:00:00,51.19,51.2,51.01,51.01,342846.0,50.7663,50.7762,50.5877,50.5877,342846.0
2024-10-09 14:30:00,51.01,51.1,50.94,51.0,359002.0,50.5877,50.677,50.5183,50.5778,359002.0
2024-10-09 15:00:00,51.0,51.09,50.75,50.82,685718.0,50.5778,50.6671,50.3299,50.3993,685718.0
2024-10-09 15:30:00,50.82,51.06,50.78,50.98,1269069.0,50.3993,50.6373,50.3597,50.558,1269069.0
2024-10-10 09:30:00,50.51,51.5,49.29,50.37,3483251.0,50.2413,51.226,49.0278,50.102,3483251.0
2024-10-10 10:00:00,50.39,51.01,50.2,50.49,1877919.0,50.1219,50.7386,49.9329,50.2214,1877919.0
2024-10-10 10:30:00,50.48,50.99,50.0,50.77,1216798.0,50.2115,50.7187,49.734,50.4999,1216798.0
2024-10-10 11:00:00,50.77,51.05,50.59,50.69,745805.0,50.4999,50.7784,50.3209,50.4203,745805.0
2024-10-10 11:30:00,50.68,50.78,50.36,50.55,481309.0,50.4104,50.5099,50.0921,50.2811,481309.0
2024-10-10 12:00:00,50.54,50.99,50.48,50.87,296347.0,50.2711,50.7187,50.2115,50.5994,296347.0
2024-10-10 12:30:00,50.88,50.9,50.6,50.65,308571.0,50.6093,50.6292,50.3308,50.3806,308571.0
2024-10-10 13:00:00,50.66,50.69,50.03,50.16,396102.0,50.3905,50.4203,49.7638,49.8932,396102.0
2024-10-10 13:30:00,50.15,50.24,49.82,49.96,349712.0,49.8832,49.9727,49.555,49.6942,349712.0
2024-10-10 14:00:00,49.96,50.0,49.65,49.96,413944.0,49.6942,49.734,49.3859,49.6942,413944.0
2024-10-10 14:30:00,49.96,50.07,49.75,50.06,351531.0,49.6942,49.8036,49.4853,49.7937,351531.0
2024-10-10 15:00:00,50.05,50.12,49.65,49.73,446158.0,49.7837,49.8534,49.3859,49.4654,446158.0
2024-10-10 15:30:00,49.73,50.32,49.67,50.3,1281399.0,49.4654,50.0523,49.4058,50.0324,1281399.0
2024-10-11 09:30:00,49.94,50.23,49.44,49.83,889417.0,49.6743,49.9628,49.177,49.5649,889417.0
2024-10-11 10:00:00,49.84,50.59,49.73,50.53,515342.0,49.5749,50.3209,49.4654,50.2612,515342.0
2024-10-11 10:30:00,50.53,50.81,50.47,50.7,368090.0,50.2612,50.5397,50.2015,50.4303,368090.0
2024-10-11 11:00:00,50.7,50.81,50.58,50.7,299109.0,50.4303,50.5397,50.3109,50.4303,299109.0
2024-10-11 11:30:00,50.71,50.76,50.45,50.5,312249.0,50.4402,50.49,50.1816,50.2313,312249.0
2024-10-11 12:00:00,50.5,50.51,50.32,50.44,246602.0,50.2313,50.2413,50.0523,50.1717,246602.0
2024-10-11 12:30:00,50.43,50.65,50.4,50.59,213435.0,50.1617,50.3806,50.1319,50.3209,213435.0
2024-10-11 13:00:00,50.59,50.68,50.54,50.62,156694.0,50.3209,50.4104,50.2711,50.3507,156694.0
2024-10-11 13:30:00,50.62,50.76,50.55,50.74,205276.0,50.3507,50.49,50.2811,50.4701,205276.0
2024-10-11 14:00:00,50.73,50.93,50.66,50.85,374297.0,50.4601,50.6591,50.3905,50.5795,374297.0
2024-10-11 14:30:00,50.86,51.13,50.78,51.11,392917.0,50.5894,50.858,50.5099,50.8381,392917.0
2024-10-11 15:00:00,51.11,51.25,51.02,51.23,369427.0,50.8381,50.9774,50.7486,50.9575,369427.0
2024-10-11 15:30:00,51.22,51.52,51.15,51.33,1196561.0,50.9475,51.2459,50.8779,51.0569,1196561.0
2024-10-14 09:30:00,51.35,51.66,51.07,51.36,662302.0,51.0768,51.3852,50.7983,51.0868,662302.0
2024-10-14 10:00:00,51.37,51.93,51.35,51.91,476779.0,51.0967,51.6537,51.0768,51.6338,476779.0
2024-10-14 10:30:00,51.91,52.39,51.9,52.21,769269.0,51.6338,52.1113,51.6239,51.9323,769269.0
2024-10-14 11:00:00,52.21,52.33,51.96,51.99,286267.0,51.9323,52.0516,51.6836,51.7134,286267.0
2024-10-14 11:30:00,51.99,52.48,51.82,52.45,386463.0,51.7134,52.2008,51.5443,52.171,386463.0
2024-10-14 12:00:00,52.45,52.74,52.43,52.63,348520.0,52.171,52.4594,52.1511,52.35,348520.0
2024-10-14 12:30:00,52.63,52.7,52.52,52.62,234233.0,52.35,52.4196,52.2406,52.3401,234233.0
2024-10-14 13:00:00,52.62,52.72,52.53,52.57,237149.0,52.3401,52.4395,52.2505,52.2903,237149.0
2024-10-14 13:30:00,52.57,52.88,52.54,52.8,324108.0,52.2903,52.5987,52.2605,52.5191,324108.0
2024-10-14 14:00:00,52.79,52.87,52.68,52.73,240461.0,52.5092,52.5887,52.3998,52.4495,240461.0
2024-10-14 14:30:00,52.74,52.93,52.69,52.84,281803.0,52.4594,52.6484,52.4097,52.5589,281803.0
2024-10-14 15:00:00,52.84,53.31,52.82,53.15,796165.0,52.5589,53.0264,52.539,52.8673,796165.0
2024-10-14 15:30:00,53.15,53.37,53.06,53.18,1371267.0,52.8673,53.0861,52.7777,52.8971,1371267.0
2024-10-15 09:30:00,53.84,54.29,53.33,53.49,1470796.0,53.5536,54.0012,53.0463,53.2054,1470796.0
2024-10-15 10:00:00,53.5,53.61,53.08,53.26,600350.0,53.2154,53.3248,52.7976,52.9767,600350.0
2024-10-15 10:30:00,53.25,53.79,53.14,53.72,647695.0,52.9667,53.5038,52.8573,53.4342,647695.0
2024-10-15 11:00:00,53.71,53.98,53.57,53.58,419702.0,53.4243,53.6928,53.285,53.295,419702.0
2024-10-15 11:30:00,53.58,53.72,53.3,53.3,286221.0,53.295,53.4342,53.0165,53.0165,286221.0
2024-10-15 12:00:00,53.31,53.37,53.07,53.17,236175.0,53.0264,53.0861,52.7877,52.8871,236175.0
2024-10-15 12:30:00,53.18,53.3,52.95,53.05,258083.0,52.8971,53.0165,52.6683,52.7678,258083.0
2024-10-15 13:00:00,53.04,53.04,52.75,52.91,197480.0,52.7578,52.7578,52.4694,52.6285,197480.0
2024-10-15 13:30:00,52.91,53.09,52.9,53.01,225732.0,52.6285,52.8076,52.6186,52.728,225732.0
2024-10-15 14:00:00,53.01,53.05,52.72,52.77,182489.0,52.728,52.7678,52.4395,52.4893,182489.0
2024-10-15 14:30:00,52.77,52.99,52.76,52.94,169834.0,52.4893,52.7081,52.4793,52.6584,169834.0
2024-10-15 15:00:00,52.95,52.97,52.55,52.72,419145.0,52.6683,52.6882,52.2704,52.4395,419145.0
2024-10-15 15:30:00,52.72,52.93,52.64,52.76,844032.0,52.4395,52.6484,52.36,52.4793,844032.0
2024-10-16 09:30:00,53.25,55.16,53.2,54.65,2331044.0,52.9667,54.8666,52.917,54.3593,2331044.0
2024-10-16 10:00:00,54.66,55.41,54.66,54.8,1692597.0,54.3692,55.1152,54.3692,54.5085,1692597.0
2024-10-16 10:30:00,54.8,55.26,54.76,55.25,974111.0,54.5085,54.966,54.4687,54.9561,974111.0
2024-10-16 11:00:00,55.25,55.98,55.2,55.74,2102456.0,54.9561,55.6822,54.9063,55.4435,2102456.0
2024-10-16 11:30:00,55.71,55.89,55.51,55.66,787453.0,55.4136,55.5927,55.2147,55.3639,787453.0
2024-10-16 12:00:00,55.65,55.83,55.25,55.27,678208.0,55.354,55.533,54.9561,54.976,678208.0
2024-10-16 12:30:00,55.27,55.45,55.18,55.38,444186.0,54.976,55.155,54.8865,55.0854,444186.0
2024-10-16 13:00:00,55.38,55.83,55.35,55.76,509311.0,55.0854,55.533,55.0555,55.4634,509311.0
2024-10-16 13:30:00,55.76,55.91,55.73,55.86,390607.0,55.4634,55.6126,55.4335,55.5628,390607.0
2024-10-16 14:00:00,55.86,56.35,55.81,56.21,949022.0,55.5628,56.0502,55.5131,55.911,949022.0
2024-10-16 14:30:00,56.22,56.3,55.96,55.99,640587.0,55.9209,56.0005,55.6623,55.6921,640587.0
2024-10-16 15:00:00,56.01,56.33,55.86,56.32,607380.0,55.712,56.0303,55.5628,56.0204,607380.0
2024-10-16 15:30:00,56.33,56.49,56.21,56.3,1908166.0,56.0303,56.1895,55.911,56.0005,1908166.0
2024-10-17 09:30:00,55.5,56.05,55.22,55.72,731148.0,55.2047,55.7518,54.9262,55.4236,731148.0
2024-10-17 10:00:00,55.74,55.84,55.2,55.21,446289.0,55.4435,55.5429,54.9063,54.9163,446289.0
2024-10-17 10:30:00,55.21,55.49,55.1,55.37,327960.0,54.9163,55.1948,54.8069,55.0754,327960.0
2024-10-17 11:00:00,55.36,55.72,55.21,55.61,305888.0,55.0655,55.4236,54.9163,55.3142,305888.0
2024-10-17 11:30:00,55.62,55.77,55.47,55.5,350602.0,55.3241,55.4733,55.1749,55.2047,350602.0
2024-10-17 12:00:00,55.5,55.58,55.41,55.55,320495.0,55.2047,55.2843,55.1152,55.2545,320495.0
2024-10-17 12:30:00,55.55,55.56,55.32,55.39,436937.0,55.2545,55.2644,55.0257,55.0953,436937.0
2024-10-17 13:00:00,55.4,55.62,55.31,55.4,399714.0,55.1053,55.3241,55.0158,55.1053,399714.0
2024-10-17 13:30:00,55.4,55.44,55.3,55.32,250674.0,55.1053,55.1451,55.0058,55.0257,250674.0
2024-10-17 14:00:00,55.32,55.41,55.09,55.19,284783.0,55.0257,55.1152,54.7969,54.8964,284783.0
2024-10-17 14:30:00,55.19,55.26,55.15,55.21,272292.0,54.8964,54.966,54.8566,54.9163,272292.0
2024-10-17 15:00:00,55.22,55.25,55.06,55.18,314724.0,54.9262,54.9561,54.7671,54.8865,314724.0
2024-10-17 15:30:00,55.18,55.3,55.09,55.26,1015335.0,54.8865,55.0058,54.7969,54.966,1015335.0
2024-10-18 09:30:00,55.55,55.55,54.86,55.24,510126.0,55.2545,55.2545,54.5682,54.9461,510126.0
2024-10-18 10:00:00,55.23,55.53,55.14,55.47,478115.0,54.9362,55.2346,54.8467,55.1749,478115.0
2024-10-18 10:30:00,55.49,55.95,55.43,55.94,618858.0,55.1948,55.6524,55.1351,55.6424,618858.0
2024-10-18 11:00:00,55.94,56.17,55.83,56.15,451670.0,55.6424,55.8712,55.533,55.8513,451670.0
2024-10-18 11:30:00,56.16,56.24,55.87,56.04,506263.0,55.8612,55.9408,55.5728,55.7419,506263.0
2024-10-18 12:00:00,56.04,56.11,55.91,56.04,189702.0,55.7419,55.8115,55.6126,55.7419,189702.0
2024-10-18 12:30:00,56.03,56.12,56.0,56.01,193129.0,55.7319,55.8215,55.7021,55.712,193129.0
2024-10-18 13:00:00,56.02,56.09,55.94,56.08,178197.0,55.722,55.7916,55.6424,55.7817,178197.0
2024-10-18 13:30:00,56.08,56.11,55.94,55.98,318909.0,55.7817,55.8115,55.6424,55.6822,318909.0
2024-10-18 14:00:00,55.97,56.04,55.88,55.98,257634.0,55.6722,55.7419,55.5827,55.6822,257634.0
2024-10-18 14:30:00,55.99,56.01,55.87,55.89,166556.0,55.6921,55.712,55.5728,55.5927,166556.0
2024-10-18 15:00:00,55.89,56.01,55.81,55.96,423247.0,55.5927,55.712,55.5131,55.6623,423247.0
2024-10-18 15:30:00,55.95,55.96,55.78,55.8,1443799.0,55.6524,55.6623,55.4833,55.5032,1443799.0
2024-10-21 09:30:00,54.68,55.2,54.45,54.8,914263.0,54.3891,54.9063,54.1603,54.5085,914263.0
2024-10-21 10:00:00,54.81,55.21,54.68,54.99,565054.0,54.5184,54.9163,54.3891,54.6975,565054.0
2024-10-21 10:30:00,55.0,55.13,54.88,55.1,344588.0,54.7074,54.8367,54.588,54.8069,344588.0
2024-10-21 11:00:00,55.11,55.15,54.76,54.8,345604.0,54.8168,54.8566,54.4687,54.5085,345604.0
2024-10-21 11:30:00,54.8,55.13,54.69,55.05,258350.0,54.5085,54.8367,54.3991,54.7571,258350.0
2024-10-21 12:00:00,55.05,55.05,54.78,54.83,205614.0,54.7571,54.7571,54.4886,54.5383,205614.0
2024-10-21 12:30:00,54.82,54.88,54.7,54.86,159577.0,54.5284,54.588,54.409,54.5682,159577.0
2024-10-21 13:00:00,54.85,54.91,54.73,54.79,175365.0,54.5582,54.6179,54.4388,54.4985,175365.0
2024-10-21 13:30:00,54.79,54.94,54.72,54.86,150226.0,54.4985,54.6477,54.4289,54.5682,150226.0
2024-10-21 14:00:00,54.86,54.87,54.7,54.78,166857.0,54.5682,54.5781,54.409,54.4886,166857.0
2024-10-21 14:30:00,54.78,54.82,54.7,54.73,114170.0,54.4886,54.5284,54.409,54.4388,114170.0
2024-10-21 15:00:00,54.72,55.09,54.71,55.09,326484.0,54.4289,54.7969,54.419,54.7969,326484.0
2024-10-21 15:30:00,55.07,55.17,54.99,55.11,837674.0,54.777,54.8765,54.6975,54.8168,837674.0
2024-10-22 09:30:00,55.08,55.22,54.17,54.5,618736.0,54.787,54.9262,53.8818,54.2101,618736.0
2024-10-22 10:00:00,54.48,54.54,54.2,54.25,308414.0,54.1902,54.2499,53.9117,53.9614,308414.0
2024-10-22 10:30:00,54.23,54.43,54.22,54.42,168185.0,53.9415,54.1404,53.9316,54.1305,168185.0
2024-10-22 11:00:00,54.41,54.58,54.36,54.43,207939.0,54.1205,54.2896,54.0708,54.1404,207939.0
2024-10-22 11:30:00,54.43,54.75,54.38,54.67,248952.0,54.1404,54.4587,54.0907,54.3792,248952.0
2024-10-22 12:00:00,54.66,54.67,54.43,54.45,191152.0,54.3692,54.3792,54.1404,54.1603,191152.0
2024-10-22 12:30:00,54.44,54.65,54.43,54.55,199400.0,54.1504,54.3593,54.1404,54.2598,199400.0
2024-10-22 13:00:00,54.54,55.13,54.5,55.06,269454.0,54.2499,54.8367,54.2101,54.7671,269454.0
2024-10-22 13:30:00,55.07,55.16,54.92,54.92,285590.0,54.777,54.8666,54.6278,54.6278,285590.0
2024-10-22 14:00:00,54.92,55.06,54.79,54.83,170791.0,54.6278,54.7671,54.4985,54.5383,170791.0
2024-10-22 14:30:00,54.83,54.88,54.68,54.71,186379.0,54.5383,54.588,54.3891,54.419,186379.0
2024-10-22 15:00:00,54.7,54.84,54.65,54.77,196939.0,54.409,54.5483,54.3593,54.4786,196939.0
2024-10-22 15:30:00,54.77,54.93,54.75,54.8,577099.0,54.4786,54.6378,54.4587,54.5085,577099.0
2024-10-23 09:30:00,54.39,55.02,54.39,54.79,378213.0,54.1007,54.7273,54.1007,54.4985,378213.0
2024-10-23 10:00:00,54.78,55.09,54.72,54.89,229664.0,54.4886,54.7969,54.4289,54.598,229664.0
2024-10-23 10:30:00,54.89,55.04,54.74,54.8,213381.0,54.598,54.7472,54.4488,54.5085,213381.0
2024-10-23 11:00:00,54.8,54.81,54.45,54.62,250093.0,54.5085,54.5184,54.1603,54.3294,250093.0
2024-10-23 11:30:00,54.62,54.83,54.6,54.7,184163.0,54.3294,54.5383,54.3095,54.409,184163.0
2024-10-23 12:00:00,54.7,54.79,54.62,54.66,169241.0,54.409,54.4985,54.3294,54.3692,169241.0
2024-10-23 12:30:00,54.66,54.76,54.61,54.69,101783.0,54.3692,54.4687,54.3195,54.3991,101783.0
2024-10-23 13:00:00,54.68,54.74,54.54,54.67,134843.0,54.3891,54.4488,54.2499,54.3792,134843.0
2024-10-23 13:30:00,54.68,54.68,54.47,54.5,213376.0,54.3891,54.3891,54.1802,54.2101,213376.0
2024-10-23 14:00:00,54.49,54.5,54.23,54.38,272609.0,54.2001,54.2101,53.9415,54.0907,272609.0
2024-10-23 14:30:00,54.37,54.55,54.36,54.5,153895.0,54.0808,54.2598,54.0708,54.2101,153895.0
2024-10-23 15:00:00,54.48,54.59,54.35,54.55,269862.0,54.1902,54.2996,54.0609,54.2598,269862.0
2024-10-23 15:30:00,54.54,54.7,54.37,54.65,710834.0,54.2499,54.409,54.0808,54.3593,710834.0
2024-10-24 09:30:00,55.28,55.76,54.86,55.01,673943.0,54.9859,55.4634,54.5682,54.7174,673943.0
2024-10-24 10:00:00,55.0,55.0,54.11,54.45,422888.0,54.7074,54.7074,53.8221,54.1603,422888.0
2024-10-24 10:30:00,54.43,54.74,54.35,54.74,157450.0,54.1404,54.4488,54.0609,54.4488,157450.0
2024-10-24 11:00:00,54.72,54.92,54.6,54.64,208308.0,54.4289,54.6278,54.3095,54.3493,208308.0
2024-10-24 11:30:00,54.63,54.73,54.3,54.34,387463.0,54.3394,54.4388,54.0111,54.0509,387463.0
2024-10-24 12:00:00,54.36,54.36,54.14,54.23,126202.0,54.0708,54.0708,53.852,53.9415,126202.0
2024-10-24 12:30:00,54.22,54.31,54.21,54.27,108777.0,53.9316,54.0211,53.9216,53.9813,108777.0
2024-10-24 13:00:00,54.27,54.5,54.26,54.34,123503.0,53.9813,54.2101,53.9713,54.0509,123503.0
2024-10-24 13:30:00,54.33,54.58,54.33,54.49,182780.0,54.041,54.2896,54.041,54.2001,182780.0
2024-10-24 14:00:00,54.48,54.89,54.12,54.8,298582.0,54.1902,54.598,53.8321,54.5085,298582.0
2024-10-24 14:30:00,54.8,54.86,54.66,54.82,159696.0,54.5085,54.5682,54.3692,54.5284,159696.0
2024-10-24 15:00:00,54.81,54.85,54.7,54.73,205613.0,54.5184,54.5582,54.409,54.4388,205613.0
2024-10-24 15:30:00,54.71,54.93,54.68,54.78,556896.0,54.419,54.6378,54.3891,54.4886,556896.0
2024-10-25 09:30:00,55.0,55.21,54.66,54.77,454456.0,54.7074,54.9163,54.3692,54.4786,454456.0
2024-10-25 10:00:00,54.79,55.27,54.76,55.22,321250.0,54.4985,54.976,54.4687,54.9262,321250.0
2024-10-25 10:30:00,55.22,55.22,54.85,55.07,345674.0,54.9262,54.9262,54.5582,54.777,345674.0
2024-10-25 11:00:00,55.07,55.1,54.6,54.62,310870.0,54.777,54.8069,54.3095,54.3294,310870.0
2024-10-25 11:30:00,54.62,54.7,54.33,54.34,260612.0,54.3294,54.409,54.041,54.0509,260612.0
2024-10-25 12:00:00,54.34,54.49,54.19,54.44,245797.0,54.0509,54.2001,53.9017,54.1504,245797.0
2024-10-25 12:30:00,54.44,54.53,54.34,54.37,126762.0,54.1504,54.2399,54.0509,54.0808,126762.0
2024-10-25 13:00:00,54.38,54.38,54.14,54.18,126274.0,54.0907,54.0907,53.852,53.8918,126274.0
2024-10-25 13:30:00,54.17,54.29,54.04,54.16,202332.0,53.8818,54.0012,53.7525,53.8719,202332.0
2024-10-25 14:00:00,54.17,54.22,54.04,54.15,184176.0,53.8818,53.9316,53.7525,53.8619,184176.0
2024-10-25 14:30:00,54.15,54.28,54.06,54.2,171184.0,53.8619,53.9912,53.7724,53.9117,171184.0
2024-10-25 15:00:00,54.19,54.22,53.95,54.02,377308.0,53.9017,53.9316,53.663,53.7326,377308.0
2024-10-25 15:30:00,54.02,54.19,53.87,54.12,821458.0,53.7326,53.9017,53.5834,53.8321,821458.0
2024-10-28 09:30:00,55.5,56.49,55.37,55.99,1146033.0,55.2047,56.1895,55.0754,55.6921,1146033.0
2024-10-28 10:00:00,56.01,56.21,55.84,55.99,423576.0,55.712,55.911,55.5429,55.6921,423576.0
2024-10-28 10:30:00,55.98,56.39,55.91,56.39,322015.0,55.6822,56.09,55.6126,56.09,322015.0
2024-10-28 11:00:00,56.39,56.64,56.28,56.32,604477.0,56.09,56.3387,55.9806,56.0204,604477.0
2024-10-28 11:30:00,56.33,56.46,56.22,56.44,321954.0,56.0303,56.1596,55.9209,56.1397,321954.0
2024-10-28 12:00:00,56.44,56.5,56.27,56.28,340847.0,56.1397,56.1994,55.9707,55.9806,340847.0
2024-10-28 12:30:00,56.28,56.4,56.18,56.19,252466.0,55.9806,56.1,55.8811,55.8911,252466.0
2024-10-28 13:00:00,56.19,56.23,55.99,56.11,129296.0,55.8911,55.9309,55.6921,55.8115,129296.0
2024-10-28 13:30:00,56.12,56.15,55.93,56.09,153653.0,55.8215,55.8513,55.6325,55.7916,153653.0
2024-10-28 14:00:00,56.08,56.08,55.79,55.87,224238.0,55.7817,55.7817,55.4932,55.5728,224238.0
2024-10-28 14:30:00,55.87,55.89,55.68,55.69,220438.0,55.5728,55.5927,55.3838,55.3937,220438.0
2024-10-28 15:00:00,55.67,55.75,55.61,55.65,169417.0,55.3738,55.4534,55.3142,55.354,169417.0
2024-10-28 15:30:00,55.65,55.83,55.36,55.39,831701.0,55.354,55.533,55.0655,55.0953,831701.0
2024-10-29 09:30:00,54.7,55.79,54.6,55.54,776872.0,54.409,55.4932,54.3095,55.2445,776872.0
2024-10-29 10:00:00,55.53,55.99,55.42,55.85,403278.0,55.2346,55.6921,55.1252,55.5529,403278.0
2024-10-29 10:30:00,55.86,56.1,55.74,56.0,283122.0,55.5628,55.8016,55.4435,55.7021,283122.0
2024-10-29 11:00:00,56.01,56.24,55.95,56.16,306264.0,55.712,55.9408,55.6524,55.8612,306264.0
2024-10-29 11:30:00,56.17,56.3,56.02,56.23,274769.0,55.8712,56.0005,55.722,55.9309,274769.0
2024-10-29 12:00:00,56.24,56.33,56.12,56.22,265622.0,55.9408,56.0303,55.8215,55.9209,265622.0
2024-10-29 12:30:00,56.22,56.5,56.19,56.48,266458.0,55.9209,56.1994,55.8911,56.1795,266458.0
2024-10-29 13:00:00,56.48,56.88,56.47,56.86,403305.0,56.1795,56.5774,56.1696,56.5575,403305.0
2024-10-29 13:30:00,56.87,56.99,56.74,56.96,396340.0,56.5675,56.6868,56.4382,56.657,396340.0
2024-10-29 14:00:00,56.96,57.1,56.88,57.0,727342.0,56.657,56.7962,56.5774,56.6968,727342.0
2024-10-29 14:30:00,56.99,57.22,56.88,57.18,490588.0,56.6868,56.9156,56.5774,56.8758,490588.0
2024-10-29 15:00:00,57.19,57.25,57.12,57.22,484533.0,56.8858,56.9454,56.8161,56.9156,484533.0
2024-10-29 15:30:00,57.21,57.37,57.2,57.34,1540829.0,56.9057,57.0648,56.8957,57.035,1540829.0
2024-10-30 09:30:00,57.12,58.52,57.12,58.27,1347056.0,56.8161,58.2087,56.8161,57.96,1347056.0
2024-10-30 10:00:00,58.27,58.45,57.91,57.98,723276.0,57.96,58.1391,57.6019,57.6716,723276.0
2024-10-30 10:30:00,57.99,58.22,57.82,57.9,984784.0,57.6815,57.9103,57.5124,57.592,984784.0
2024-10-30 11:00:00,57.9,58.13,57.89,58.0,476227.0,57.592,57.8208,57.582,57.6914,476227.0
2024-10-30 11:30:00,58.0,58.38,57.96,58.36,352980.0,57.6914,58.0694,57.6517,58.0495,352980.0
2024-10-30 12:00:00,58.35,58.69,58.33,58.65,502176.0,58.0396,58.3778,58.0197,58.338,502176.0
2024-10-30 12:30:00,58.63,58.79,58.57,58.73,379213.0,58.3181,58.4772,58.2584,58.4176,379213.0
2024-10-30 13:00:00,58.73,59.07,58.7,59.02,743153.0,58.4176,58.7558,58.3877,58.706,743153.0
2024-10-30 13:30:00,59.03,59.04,58.76,58.97,326073.0,58.716,58.7259,58.4474,58.6563,326073.0
2024-10-30 14:00:00,58.98,59.03,58.82,58.83,303892.0,58.6662,58.716,58.5071,58.517,303892.0
2024-10-30 14:30:00,58.84,58.88,58.69,58.71,240695.0,58.527,58.5668,58.3778,58.3977,240695.0
2024-10-30 15:00:00,58.71,58.83,58.62,58.74,370472.0,58.3977,58.517,58.3082,58.4275,370472.0
2024-10-30 15:30:00,58.74,58.79,58.35,58.5,1134995.0,58.4275,58.4772,58.0396,58.1888,1134995.0
2024-10-31 09:30:00,58.3,59.09,58.19,58.78,536396.0,57.9899,58.7757,57.8804,58.4673,536396.0
2024-10-31 10:00:00,58.78,58.91,58.08,58.15,433875.0,58.4673,58.5966,57.771,57.8407,433875.0
2024-10-31 10:30:00,58.15,58.23,57.68,57.75,320308.0,57.8407,57.9202,57.3732,57.4428,320308.0
2024-10-31 11:00:00,57.76,57.96,57.61,57.82,235826.0,57.4527,57.6517,57.3035,57.5124,235826.0
2024-10-31 11:30:00,57.83,58.14,57.81,58.09,180728.0,57.5224,57.8307,57.5025,57.781,180728.0
2024-10-31 12:00:00,58.09,58.34,58.09,58.3,112579.0,57.781,58.0296,57.781,57.9899,112579.0
2024-10-31 12:30:00,58.29,58.55,58.27,58.3,189446.0,57.9799,58.2385,57.96,57.9899,189446.0
2024-10-31 13:00:00,58.3,58.32,57.93,58.0,176448.0,57.9899,58.0097,57.6218,57.6914,176448.0
2024-10-31 13:30:00,58.0,58.0,57.64,57.81,183532.0,57.6914,57.6914,57.3334,57.5025,183532.0
2024-10-31 14:00:00,57.83,57.96,57.69,57.91,154943.0,57.5224,57.6517,57.3831,57.6019,154943.0
2024-10-31 14:30:00,57.91,57.92,57.43,57.45,292516.0,57.6019,57.6119,57.1245,57.1444,292516.0
2024-10-31 15:00:00,57.44,57.52,57.16,57.3,567855.0,57.1344,57.214,56.8559,56.9952,567855.0
2024-10-31 15:30:00,57.3,57.35,57.1,57.21,1077745.0,56.9952,57.0449,56.7962,56.9057,1077745.0
2024-11-01 09:30:00,57.49,58.27,57.49,58.16,506224.0,57.1842,57.96,57.1842,57.8506,506224.0
2024-11-01 10:00:00,58.16,58.77,58.01,58.56,591808.0,57.8506,58.4574,57.7014,58.2485,591808.0
2024-11-01 10:30:00,58.56,58.88,58.47,58.84,435632.0,58.2485,58.5668,58.1589,58.527,435632.0
2024-11-01 11:00:00,58.83,59.01,58.69,58.98,489336.0,58.517,58.6961,58.3778,58.6662,489336.0
2024-11-01 11:30:00,58.98,59.12,58.9,59.03,708366.0,58.6662,58.8055,58.5867,58.716,708366.0
2024-11-01 12:00:00,59.03,59.19,58.96,59.01,623722.0,58.716,58.8751,58.6463,58.6961,623722.0
2024-11-01 12:30:00,59.01,59.1,58.92,58.98,211181.0,58.6961,58.7856,58.6066,58.6662,211181.0
2024-11-01 13:00:00,58.98,59.03,58.88,59.03,256405.0,58.6662,58.716,58.5668,58.716,256405.0
2024-11-01 13:30:00,59.03,59.03,58.65,58.69,237749.0,58.716,58.716,58.338,58.3778,237749.0
2024-11-01 14:00:00,58.69,58.92,58.67,58.72,327276.0,58.3778,58.6066,58.3579,58.4076,327276.0
2024-11-01 14:30:00,58.72,58.73,58.48,58.52,256650.0,58.4076,58.4176,58.1689,58.2087,256650.0
2024-11-01 15:00:00,58.53,58.61,58.39,58.52,284190.0,58.2186,58.2982,58.0794,58.2087,284190.0
2024-11-01 15:30:00,58.52,58.61,58.29,58.4,814315.0,58.2087,58.2982,57.9799,58.0893,814315.0
2024-11-04 09:30:00,57.82,58.08,57.51,57.85,477085.0,57.5124,57.771,57.2041,57.5422,477085.0
2024-11-04 10:00:00,57.83,58.12,57.73,57.84,249478.0,57.5224,57.8108,57.4229,57.5323,249478.0
2024-11-04 10:30:00,57.85,57.93,57.29,57.57,304340.0,57.5422,57.6218,56.9852,57.2637,304340.0
2024-11-04 11:00:00,57.6,57.7,57.4,57.51,320145.0,57.2936,57.393,57.0946,57.2041,320145.0
2024-11-04 11:30:00,57.51,57.54,57.0,57.04,345109.0,57.2041,57.2339,56.6968,56.7366,345109.0
2024-11-04 12:00:00,57.05,57.54,56.91,57.39,882591.0,56.7465,57.2339,56.6072,57.0847,882591.0
2024-11-04 12:30:00,57.39,57.71,57.35,57.57,579831.0,57.0847,57.403,57.0449,57.2637,579831.0
2024-11-04 13:00:00,57.57,57.58,57.17,57.19,237057.0,57.2637,57.2737,56.8659,56.8858,237057.0
2024-11-04 13:30:00,57.19,57.32,57.14,57.23,224703.0,56.8858,57.0151,56.836,56.9255,224703.0
2024-11-04 14:00:00,57.23,57.43,57.22,57.25,202943.0,56.9255,57.1245,56.9156,56.9454,202943.0
2024-11-04 14:30:00,57.24,57.39,57.22,57.34,222306.0,56.9355,57.0847,56.9156,57.035,222306.0
2024-11-04 15:00:00,57.34,57.4,57.1,57.13,289344.0,57.035,57.0946,56.7962,56.8261,289344.0
2024-11-04 15:30:00,57.12,57.15,56.81,56.89,865377.0,56.8161,56.846,56.5078,56.5874,865377.0
2024-11-05 09:30:00,57.09,57.84,57.08,57.78,341070.0,56.7863,57.5323,56.7763,57.4726,341070.0
2024-11-05 10:00:00,57.78,57.93,57.54,57.76,304763.0,57.4726,57.6218,57.2339,57.4527,304763.0
2024-11-05 10:30:00,57.77,58.09,57.74,57.89,251597.0,57.4627,57.781,57.4328,57.582,251597.0
2024-11-05 11:00:00,57.89,58.06,57.79,57.82,161481.0,57.582,57.7511,57.4826,57.5124,161481.0
2024-11-05 11:30:00,57.83,58.03,57.69,57.97,211295.0,57.5224,57.7213,57.3831,57.6616,211295.0
2024-11-05 12:00:00,57.97,58.3,57.94,58.19,243257.0,57.6616,57.9899,57.6318,57.8804,243257.0
2024-11-05 12:30:00,58.19,58.38,58.16,58.32,186792.0,57.8804,58.0694,57.8506,58.0097,186792.0
2024-11-05 13:00:00,58.32,58.4,58.18,58.3,150094.0,58.0097,58.0893,57.8705,57.9899,150094.0
2024-11-05 13:30:00,58.3,58.4,58.16,58.37,174658.0,57.9899,58.0893,57.8506,58.0595,174658.0
2024-11-05 14:00:00,58.37,58.63,58.31,58.53,367822.0,58.0595,58.3181,57.9998,58.2186,367822.0
2024-11-05 14:30:00,58.54,58.55,58.22,58.32,194185.0,58.2286,58.2385,57.9103,58.0097,194185.0
2024-11-05 15:00:00,58.32,58.42,58.24,58.26,234862.0,58.0097,58.1092,57.9302,57.9501,234862.0
2024-11-05 15:30:00,58.26,58.39,58.19,58.29,859631.0,57.9501,58.0794,57.8804,57.9799,859631.0
2024-11-06 09:30:00,60.5,61.49,60.33,60.41,2326936.0,60.1781,61.1629,60.0091,60.0886,2326936.0
2024-11-06 10:00:00,60.41,62.15,60.35,61.95,1858200.0,60.0886,61.8194,60.0289,61.6204,1858200.0
2024-11-06 10:30:00,61.92,62.36,61.58,62.26,1276889.0,61.5906,62.0283,61.2524,61.9288,1276889.0
2024-11-06 11:00:00,62.25,62.34,61.78,61.94,697085.0,61.9188,62.0084,61.4513,61.6105,697085.0
2024-11-06 11:30:00,61.95,62.1,61.74,61.87,679295.0,61.6204,61.7696,61.4116,61.5409,679295.0
2024-11-06 12:00:00,61.86,61.99,61.57,61.98,445277.0,61.5309,61.6602,61.2425,61.6503,445277.0
2024-11-06 12:30:00,61.98,61.99,61.78,61.8,266068.0,61.6503,61.6602,61.4513,61.4712,266068.0
2024-11-06 13:00:00,61.8,62.08,61.75,61.96,487923.0,61.4712,61.7497,61.4215,61.6304,487923.0
2024-11-06 13:30:00,61.96,62.26,61.91,62.19,547792.0,61.6304,61.9288,61.5806,61.8592,547792.0
2024-11-06 14:00:00,62.19,62.59,62.18,62.57,550749.0,61.8592,62.257,61.8492,62.2371,550749.0
2024-11-06 14:30:00,62.57,62.66,62.28,62.41,744285.0,62.2371,62.3267,61.9487,62.078,744285.0
2024-11-06 15:00:00,62.4,62.55,62.25,62.34,500562.0,62.068,62.2172,61.9188,62.0084,500562.0
2024-11-06 15:30:00,62.34,62.49,62.13,62.29,1282522.0,62.0084,62.1576,61.7995,61.9586,1282522.0
2024-11-07 09:30:00,61.6,62.48,61.5,62.3,526048.0,61.2723,62.1476,61.1728,61.9686,526048.0
2024-11-07 10:00:00,62.3,62.45,62.04,62.37,391376.0,61.9686,62.1178,61.71,62.0382,391376.0
2024-11-07 10:30:00,62.38,62.43,61.89,61.96,418853.0,62.0481,62.0979,61.5608,61.6304,418853.0
2024-11-07 11:00:00,61.97,61.97,61.3,61.32,610476.0,61.6403,61.6403,60.9739,60.9938,610476.0
2024-11-07 11:30:00,61.32,61.46,61.19,61.25,289761.0,60.9938,61.133,60.8645,60.9242,289761.0
2024-11-07 12:00:00,61.25,61.42,61.15,61.18,178462.0,60.9242,61.0933,60.8247,60.8545,178462.0
2024-11-07 12:30:00,61.18,61.25,61.12,61.12,165979.0,60.8545,60.9242,60.7949,60.7949,165979.0
2024-11-07 13:00:00,61.13,61.16,60.81,60.96,292291.0,60.8048,60.8346,60.4865,60.6357,292291.0
2024-11-07 13:30:00,60.94,60.95,60.72,60.8,175137.0,60.6158,60.6258,60.397,60.4766,175137.0
2024-11-07 14:00:00,60.79,60.91,60.65,60.81,207735.0,60.4666,60.586,60.3274,60.4865,207735.0
2024-11-07 14:30:00,60.81,60.97,60.6,60.95,193131.0,60.4865,60.6456,60.2776,60.6258,193131.0
2024-11-07 15:00:00,60.95,61.1,60.81,61.0,242418.0,60.6258,60.775,60.4865,60.6755,242418.0
2024-11-07 15:30:00,61.0,61.02,60.41,60.44,712770.0,60.6755,60.6954,60.0886,60.1185,712770.0
2024-11-08 09:30:00,60.91,61.19,60.5,61.05,551205.0,60.586,60.8645,60.1781,60.7252,551205.0
2024-11-08 10:00:00,61.05,61.29,60.82,61.27,350458.0,60.7252,60.9639,60.4964,60.9441,350458.0
2024-11-08 10:30:00,61.26,61.51,61.2,61.39,278592.0,60.9341,61.1828,60.8744,61.0634,278592.0
2024-11-08 11:00:00,61.41,61.71,61.3,61.46,267313.0,61.0833,61.3817,60.9739,61.133,267313.0
2024-11-08 11:30:00,61.46,61.47,61.25,61.35,162500.0,61.133,61.143,60.9242,61.0236,162500.0
2024-11-08 12:00:00,61.35,61.36,61.06,61.2,113642.0,61.0236,61.0336,60.7352,60.8744,113642.0
2024-11-08 12:30:00,61.2,61.23,61.09,61.18,90125.0,60.8744,60.9043,60.765,60.8545,90125.0
2024-11-08 13:00:00,61.16,61.24,61.08,61.11,98161.0,60.8346,60.9142,60.7551,60.7849,98161.0
2024-11-08 13:30:00,61.1,61.27,60.98,61.27,156985.0,60.775,60.9441,60.6556,60.9441,156985.0
2024-11-08 14:00:00,61.26,61.39,61.15,61.2,129019.0,60.9341,61.0634,60.8247,60.8744,129019.0
2024-11-08 14:30:00,61.2,61.2,60.9,61.01,205522.0,60.8744,60.8744,60.576,60.6854,205522.0
2024-11-08 15:00:00,61.01,61.04,60.77,61.0,209000.0,60.6854,60.7153,60.4467,60.6755,209000.0
2024-11-08 15:30:00,61.0,61.16,60.94,61.07,497255.0,60.6755,60.8346,60.6158,60.7451,497255.0
2024-11-11 09:30:00,61.08,62.46,60.83,62.37,705100.0,60.7551,62.1277,60.5064,62.0382,705100.0
2024-11-11 10:00:00,62.37,62.84,62.13,62.74,510130.0,62.0382,62.5057,61.7995,62.4062,510130.0
2024-11-11 10:30:00,62.74,63.37,62.6,63.24,767078.0,62.4062,63.0329,62.267,62.9036,767078.0
2024-11-11 11:00:00,63.26,63.68,63.19,63.41,617595.0,62.9235,63.3412,62.8538,63.0727,617595.0
2024-11-11 11:30:00,63.4,63.84,63.37,63.65,501356.0,63.0627,63.5004,63.0329,63.3114,501356.0
2024-11-11 12:00:00,63.66,63.66,63.27,63.37,280784.0,63.3213,63.3213,62.9334,63.0329,280784.0
2024-11-11 12:30:00,63.36,63.49,63.32,63.44,220791.0,63.0229,63.1522,62.9831,63.1025,220791.0
2024-11-11 13:00:00,63.43,63.46,62.99,63.19,256795.0,63.0926,63.1224,62.6549,62.8538,256795.0
2024-11-11 13:30:00,63.19,63.28,63.07,63.23,201456.0,62.8538,62.9434,62.7345,62.8936,201456.0
2024-11-11 14:00:00,63.22,63.23,63.03,63.04,217017.0,62.8837,62.8936,62.6947,62.7046,217017.0
2024-11-11 14:30:00,63.0,63.22,62.98,63.16,204244.0,62.6649,62.8837,62.645,62.824,204244.0
2024-11-11 15:00:00,63.14,63.45,63.09,63.45,303634.0,62.8041,63.1125,62.7544,63.1125,303634.0
2024-11-11 15:30:00,63.44,63.59,63.2,63.58,739789.0,63.1025,63.2517,62.8638,63.2418,739789.0
2024-11-12 09:30:00,63.2,64.11,63.01,63.75,587783.0,62.8638,63.7689,62.6748,63.4109,587783.0
2024-11-12 10:00:00,63.74,63.99,63.57,63.66,384593.0,63.4009,63.6496,63.2318,63.3213,384593.0
2024-11-12 10:30:00,63.67,63.7,63.25,63.31,302836.0,63.3313,63.3611,62.9135,62.9732,302836.0
2024-11-12 11:00:00,63.3,63.39,63.08,63.15,308286.0,62.9633,63.0528,62.7444,62.8141,308286.0
2024-11-12 11:30:00,63.14,63.32,62.92,62.98,197888.0,62.8041,62.9831,62.5853,62.645,197888.0
2024-11-12 12:00:00,62.98,63.08,62.86,63.07,170028.0,62.645,62.7444,62.5256,62.7345,170028.0
2024-11-12 12:30:00,63.07,63.14,62.87,62.92,115215.0,62.7345,62.8041,62.5355,62.5853,115215.0
2024-11-12 13:00:00,62.91,63.09,62.81,63.05,182049.0,62.5753,62.7544,62.4759,62.7146,182049.0
2024-11-12 13:30:00,63.05,63.24,62.99,63.2,163540.0,62.7146,62.9036,62.6549,62.8638,163540.0
2024-11-12 14:00:00,63.2,63.33,63.14,63.32,213538.0,62.8638,62.9931,62.8041,62.9831,213538.0
2024-11-12 14:30:00,63.31,63.52,63.3,63.34,276376.0,62.9732,63.1821,62.9633,63.003,276376.0
2024-11-12 15:00:00,63.35,63.79,63.29,63.79,297225.0,63.013,63.4506,62.9533,63.4506,297225.0
2024-11-12 15:30:00,63.79,64.1,63.7,64.06,950107.0,63.4506,63.759,63.3611,63.7192,950107.0
2024-11-13 09:30:00,64.26,65.74,64.01,65.14,1493637.0,63.9181,65.3903,63.6695,64.7935,1493637.0
2024-11-13 10:00:00,65.16,65.24,64.77,65.17,401720.0,64.8134,64.8929,64.4254,64.8233,401720.0
2024-11-13 10:30:00,65.16,65.31,64.76,64.77,398812.0,64.8134,64.9626,64.4155,64.4254,398812.0
2024-11-13 11:00:00,64.77,64.84,64.62,64.8,312868.0,64.4254,64.4951,64.2762,64.4553,312868.0
2024-11-13 11:30:00,64.8,64.89,64.06,64.31,658567.0,64.4553,64.5448,63.7192,63.9679,658567.0
2024-11-13 12:00:00,64.31,64.82,64.31,64.81,345766.0,63.9679,64.4752,63.9679,64.4652,345766.0
2024-11-13 12:30:00,64.81,64.91,64.73,64.84,250863.0,64.4652,64.5647,64.3856,64.4951,250863.0
2024-11-13 13:00:00,64.86,64.92,64.64,64.86,180020.0,64.515,64.5746,64.2961,64.515,180020.0
2024-11-13 13:30:00,64.86,64.97,64.72,64.75,167676.0,64.515,64.6244,64.3757,64.4055,167676.0
2024-11-13 14:00:00,64.76,64.99,64.71,64.76,216953.0,64.4155,64.6443,64.3658,64.4155,216953.0
2024-11-13 14:30:00,64.77,64.85,64.51,64.52,181260.0,64.4254,64.505,64.1668,64.1768,181260.0
2024-11-13 15:00:00,64.52,64.85,64.48,64.8,223197.0,64.1768,64.505,64.137,64.4553,223197.0
2024-11-13 15:30:00,64.81,64.89,64.47,64.47,825268.0,64.4652,64.5448,64.127,64.127,825268.0
2024-11-14 09:30:00,65.02,66.25,64.96,66.07,851225.0,64.6741,65.8976,64.6144,65.7185,851225.0
2024-11-14 10:00:00,66.04,66.06,65.54,65.84,241553.0,65.6887,65.7086,65.1913,65.4897,241553.0
2024-11-14 10:30:00,65.83,66.1,65.79,66.01,265172.0,65.4798,65.7484,65.44,65.6588,265172.0
2024-11-14 11:00:00,65.99,66.03,65.19,65.3,374934.0,65.6389,65.6787,64.8432,64.9526,374934.0
2024-11-14 11:30:00,65.3,65.42,65.04,65.32,294332.0,64.9526,65.072,64.694,64.9725,294332.0
2024-11-14 12:00:00,65.31,65.4,64.84,64.94,248818.0,64.9626,65.0521,64.4951,64.5945,248818.0
2024-11-14 12:30:00,64.94,65.1,64.75,65.08,376055.0,64.5945,64.7537,64.4055,64.7338,376055.0
2024-11-14 13:00:00,65.07,65.29,65.04,65.05,216212.0,64.7238,64.9427,64.694,64.7039,216212.0
2024-11-14 13:30:00,65.05,65.24,65.03,65.13,158948.0,64.7039,64.8929,64.6841,64.7835,158948.0
2024-11-14 14:00:00,65.13,65.34,65.12,65.27,173756.0,64.7835,64.9924,64.7736,64.9228,173756.0
2024-11-14 14:30:00,65.27,65.4,65.24,65.38,146634.0,64.9228,65.0521,64.8929,65.0322,146634.0
2024-11-14 15:00:00,65.39,65.39,64.96,65.15,350180.0,65.0421,65.0421,64.6144,64.8034,350180.0
2024-11-14 15:30:00,65.16,65.18,64.61,64.84,892986.0,64.8134,64.8333,64.2663,64.4951,892986.0
2024-11-15 09:30:00,65.44,65.84,64.61,64.71,1133296.0,65.0919,65.4897,64.2663,64.3658,1133296.0
2024-11-15 10:00:00,64.72,64.77,64.06,64.27,609691.0,64.3757,64.4254,63.7192,63.9281,609691.0
2024-11-15 10:30:00,64.29,64.36,64.0,64.2,279816.0,63.948,64.0176,63.6595,63.8585,279816.0
2024-11-15 11:00:00,64.18,64.58,64.14,64.51,368478.0,63.8386,64.2364,63.7988,64.1668,368478.0
2024-11-15 11:30:00,64.49,64.5,64.08,64.38,361553.0,64.1469,64.1569,63.7391,64.0375,361553.0
2024-11-15 12:00:00,64.37,64.59,64.19,64.42,281989.0,64.0276,64.2464,63.8485,64.0773,281989.0
2024-11-15 12:30:00,64.42,64.45,64.07,64.18,379430.0,64.0773,64.1071,63.7292,63.8386,379430.0
2024-11-15 13:00:00,64.18,64.31,64.03,64.26,417606.0,63.8386,63.9679,63.6894,63.9181,417606.0
2024-11-15 13:30:00,64.25,64.4,63.86,63.92,283579.0,63.9082,64.0574,63.5203,63.58,283579.0
2024-11-15 14:00:00,63.92,64.07,63.88,63.99,224372.0,63.58,63.7292,63.5402,63.6496,224372.0
2024-11-15 14:30:00,63.98,64.05,63.88,63.99,154110.0,63.6396,63.7093,63.5402,63.6496,154110.0
2024-11-15 15:00:00,64.0,64.19,63.99,64.06,312457.0,63.6595,63.8485,63.6496,63.7192,312457.0
2024-11-15 15:30:00,64.06,64.24,64.0,64.04,1060626.0,63.7192,63.8983,63.6595,63.6993,1060626.0
2024-11-18 09:30:00,64.08,64.08,62.38,62.86,744940.0,63.7391,63.7391,62.0481,62.5256,744940.0
2024-11-18 10:00:00,62.87,63.69,62.82,63.5,291659.0,62.5355,63.3512,62.4858,63.1622,291659.0
2024-11-18 10:30:00,63.49,63.67,63.42,63.64,227537.0,63.1522,63.3313,63.0826,63.3014,227537.0
2024-11-18 11:00:00,63.64,63.75,63.46,63.52,226161.0,63.3014,63.4109,63.1224,63.1821,226161.0
2024-11-18 11:30:00,63.5,63.65,63.4,63.49,202790.0,63.1622,63.3114,63.0627,63.1522,202790.0
2024-11-18 12:00:00,63.49,63.58,63.36,63.56,174178.0,63.1522,63.2418,63.0229,63.2219,174178.0
2024-11-18 12:30:00,63.55,64.05,63.49,63.95,314106.0,63.2119,63.7093,63.1522,63.6098,314106.0
2024-11-18 13:00:00,63.94,63.94,63.6,63.65,164162.0,63.5998,63.5998,63.2617,63.3114,164162.0
2024-11-18 13:30:00,63.64,63.68,63.59,63.67,96159.0,63.3014,63.3412,63.2517,63.3313,96159.0
2024-11-18 14:00:00,63.66,63.67,63.28,63.29,191050.0,63.3213,63.3313,62.9434,62.9533,191050.0
2024-11-18 14:30:00,63.29,63.47,63.2,63.34,328821.0,62.9533,63.1323,62.8638,63.003,328821.0
2024-11-18 15:00:00,63.34,63.38,63.22,63.37,249009.0,63.003,63.0428,62.8837,63.0329,249009.0
2024-11-18 15:30:00,63.36,63.44,63.19,63.24,1016047.0,63.0229,63.1025,62.8538,62.9036,1016047.0
2024-11-19 09:30:00,61.69,62.77,61.29,62.52,679471.0,61.3618,62.4361,60.9639,62.1874,679471.0
2024-11-19 10:00:00,62.54,62.83,62.46,62.75,407963.0,62.2073,62.4958,62.1277,62.4162,407963.0
2024-11-19 10:30:00,62.75,64.33,62.72,64.3,982903.0,62.4162,63.9878,62.3863,63.9579,982903.0
2024-11-19 11:00:00,64.31,64.66,64.09,64.54,444966.0,63.9679,64.316,63.7491,64.1967,444966.0
2024-11-19 11:30:00,64.53,64.71,64.23,64.24,585630.0,64.1867,64.3658,63.8883,63.8983,585630.0
2024-11-19 12:00:00,64.25,64.26,63.9,64.13,346183.0,63.9082,63.9181,63.5601,63.7888,346183.0
2024-11-19 12:30:00,64.1,64.35,64.01,64.2,224844.0,63.759,64.0077,63.6695,63.8585,224844.0
2024-11-19 13:00:00,64.21,64.36,64.09,64.33,222833.0,63.8684,64.0176,63.7491,63.9878,222833.0
2024-11-19 13:30:00,64.32,64.66,64.22,64.59,246047.0,63.9778,64.316,63.8784,64.2464,246047.0
2024-11-19 14:00:00,64.58,64.6,64.25,64.3,197310.0,64.2364,64.2563,63.9082,63.9579,197310.0
2024-11-19 14:30:00,64.3,64.49,64.23,64.44,310281.0,63.9579,64.1469,63.8883,64.0972,310281.0
2024-11-19 15:00:00,64.43,65.08,64.4,65.08,741710.0,64.0872,64.7338,64.0574,64.7338,741710.0
2024-11-19 15:30:00,65.07,65.16,64.73,64.74,1433485.0,64.7238,64.8134,64.3856,64.3956,1433485.0
2024-11-20 09:30:00,64.1,64.45,61.7,61.72,1429076.0,63.759,64.1071,61.3718,61.3917,1429076.0
2024-11-20 10:00:00,61.74,62.36,61.66,62.01,1082175.0,61.4116,62.0283,61.332,61.6801,1082175.0
2024-11-20 10:30:00,62.02,63.59,61.97,63.48,885891.0,61.6901,63.2517,61.6403,63.1423,885891.0
2024-11-20 11:00:00,63.47,64.14,63.37,63.86,514878.0,63.1323,63.7988,63.0329,63.5203,514878.0
2024-11-20 11:30:00,63.87,65.05,63.8,64.98,527606.0,63.5302,64.7039,63.4606,64.6343,527606.0
2024-11-20 12:00:00,64.95,64.99,64.34,64.39,413279.0,64.6045,64.6443,63.9977,64.0475,413279.0
2024-11-20 12:30:00,64.38,64.53,63.97,64.03,199146.0,64.0375,64.1867,63.6297,63.6894,199146.0
2024-11-20 13:00:00,64.02,64.17,63.69,63.73,283043.0,63.6794,63.8286,63.3512,63.391,283043.0
2024-11-20 13:30:00,63.74,63.76,63.35,63.55,286251.0,63.4009,63.4208,63.013,63.2119,286251.0
2024-11-20 14:00:00,63.55,63.62,63.35,63.42,250847.0,63.2119,63.2816,63.013,63.0826,250847.0
2024-11-20 14:30:00,63.4,63.55,63.36,63.42,161332.0,63.0627,63.2119,63.0229,63.0826,161332.0
2024-11-20 15:00:00,63.42,63.42,63.12,63.22,359894.0,63.0826,63.0826,62.7842,62.8837,359894.0
2024-11-20 15:30:00,63.22,63.65,63.11,63.64,1111445.0,62.8837,63.3114,62.7743,63.3014,1111445.0
2024-11-21 09:30:00,64.7,64.99,63.94,64.21,884382.0,64.3558,64.6443,63.5998,63.8684,884382.0
2024-11-21 10:00:00,64.25,64.67,64.1,64.39,290532.0,63.9082,64.326,63.759,64.0475,290532.0
2024-11-21 10:30:00,64.4,64.88,64.12,64.78,261846.0,64.0574,64.5348,63.7789,64.4354,261846.0
2024-11-21 11:00:00,64.8,65.03,64.59,65.0,324237.0,64.4553,64.6841,64.2464,64.6542,324237.0
2024-11-21 11:30:00,65.01,65.05,64.75,64.85,322738.0,64.6642,64.7039,64.4055,64.505,322738.0
2024-11-21 12:00:00,64.83,64.83,64.54,64.59,192123.0,64.4851,64.4851,64.1967,64.2464,192123.0
2024-11-21 12:30:00,64.58,64.6,64.36,64.42,194810.0,64.2364,64.2563,64.0176,64.0773,194810.0
2024-11-21 13:00:00,64.42,64.45,64.11,64.26,201444.0,64.0773,64.1071,63.7689,63.9181,201444.0
2024-11-21 13:30:00,64.25,64.25,63.9,64.23,220239.0,63.9082,63.9082,63.5601,63.8883,220239.0
2024-11-21 14:00:00,64.21,64.52,64.18,64.51,221456.0,63.8684,64.1768,63.8386,64.1668,221456.0
2024-11-21 14:30:00,64.51,64.51,63.91,63.91,215631.0,64.1668,64.1668,63.57,63.57,215631.0
2024-11-21 15:00:00,63.91,64.02,63.71,63.76,478419.0,63.57,63.6794,63.3711,63.4208,478419.0
2024-11-21 15:30:00,63.76,63.8,63.29,63.35,1296259.0,63.4208,63.4606,62.9533,63.013,1296259.0
2024-11-22 09:30:00,63.45,63.62,62.9,63.08,446107.0,63.1125,63.2816,62.5654,62.7444,446107.0
2024-11-22 10:00:00,63.06,63.36,62.91,63.34,498731.0,62.7245,63.0229,62.5753,63.003,498731.0
2024-11-22 10:30:00,63.34,63.52,63.16,63.34,310413.0,63.003,63.1821,62.824,63.003,310413.0
2024-11-22 11:00:00,63.35,63.35,63.05,63.21,188801.0,63.013,63.013,62.7146,62.8737,188801.0
2024-11-22 11:30:00,63.2,63.32,63.12,63.28,148945.0,62.8638,62.9831,62.7842,62.9434,148945.0
2024-11-22 12:00:00,63.27,63.41,63.13,63.34,157356.0,62.9334,63.0727,62.7942,63.003,157356.0
2024-11-22 12:30:00,63.34,63.34,63.09,63.25,159531.0,63.003,63.003,62.7544,62.9135,159531.0
2024-11-22 13:00:00,63.25,63.4,63.21,63.26,179189.0,62.9135,63.0627,62.8737,62.9235,179189.0
2024-11-22 13:30:00,63.26,63.35,63.19,63.26,138634.0,62.9235,63.013,62.8538,62.9235,138634.0
2024-11-22 14:00:00,63.26,63.34,63.19,63.27,218339.0,62.9235,63.003,62.8538,62.9334,218339.0
2024-11-22 14:30:00,63.26,63.27,63.07,63.1,199983.0,62.9235,62.9334,62.7345,62.7643,199983.0
2024-11-22 15:00:00,63.1,63.13,62.95,63.07,248779.0,62.7643,62.7942,62.6151,62.7345,248779.0
2024-11-22 15:30:00,63.07,63.39,63.03,63.31,1097213.0,62.7345,63.0528,62.6947,62.9732,1097213.0
2024-11-25 09:30:00,64.33,64.79,63.97,64.77,702438.0,63.9878,64.4453,63.6297,64.4254,702438.0
2024-11-25 10:00:00,64.77,65.18,64.52,65.04,479967.0,64.4254,64.8333,64.1768,64.694,479967.0
2024-11-25 10:30:00,65.04,65.14,64.38,64.5,319306.0,64.694,64.7935,64.0375,64.1569,319306.0
2024-11-25 11:00:00,64.5,64.93,64.48,64.9,241702.0,64.1569,64.5846,64.137,64.5547,241702.0
2024-11-25 11:30:00,64.9,65.08,64.78,64.84,253539.0,64.5547,64.7338,64.4354,64.4951,253539.0
2024-11-25 12:00:00,64.85,64.87,64.55,64.58,161834.0,64.505,64.5249,64.2066,64.2364,161834.0
2024-11-25 12:30:00,64.57,64.75,64.47,64.73,124519.0,64.2265,64.4055,64.127,64.3856,124519.0
2024-11-25 13:00:00,64.74,64.89,64.72,64.75,159939.0,64.3956,64.5448,64.3757,64.4055,159939.0
2024-11-25 13:30:00,64.75,64.82,64.6,64.7,130890.0,64.4055,64.4752,64.2563,64.3558,130890.0
2024-11-25 14:00:00,64.69,64.87,64.53,64.65,164189.0,64.3459,64.5249,64.1867,64.3061,164189.0
2024-11-25 14:30:00,64.64,64.75,64.58,64.61,139815.0,64.2961,64.4055,64.2364,64.2663,139815.0
2024-11-25 15:00:00,64.61,64.73,64.51,64.71,232589.0,64.2663,64.3856,64.1668,64.3658,232589.0
2024-11-25 15:30:00,64.71,64.81,64.43,64.48,878157.0,64.3658,64.4652,64.0872,64.137,878157.0
2024-11-26 09:30:00,64.86,65.95,64.73,65.34,761815.0,64.515,65.5992,64.3856,64.9924,761815.0
2024-11-26 10:00:00,65.33,65.48,64.88,65.11,256615.0,64.9825,65.1317,64.5348,64.7636,256615.0
2024-11-26 10:30:00,65.1,65.1,64.84,65.02,168677.0,64.7537,64.7537,64.4951,64.6741,168677.0
2024-11-26 11:00:00,65.02,65.13,64.76,65.13,98071.0,64.6741,64.7835,64.4155,64.7835,98071.0
2024-11-26 11:30:00,65.12,65.22,64.95,65.08,117256.0,64.7736,64.873,64.6045,64.7338,117256.0
2024-11-26 12:00:00,65.08,65.09,64.87,64.92,85668.0,64.7338,64.7437,64.5249,64.5746,85668.0
2024-11-26 12:30:00,64.91,65.09,64.9,65.0,143577.0,64.5647,64.7437,64.5547,64.6542,143577.0
2024-11-26 13:00:00,64.99,65.06,64.83,64.89,73834.0,64.6443,64.7139,64.4851,64.5448,73834.0
2024-11-26 13:30:00,64.88,64.94,64.64,64.67,108461.0,64.5348,64.5945,64.2961,64.326,108461.0
2024-11-26 14:00:00,64.67,64.77,64.56,64.67,155590.0,64.326,64.4254,64.2166,64.326,155590.0
2024-11-26 14:30:00,64.67,64.78,64.61,64.7,115181.0,64.326,64.4354,64.2663,64.3558,115181.0
2024-11-26 15:00:00,64.7,64.77,64.41,64.42,211978.0,64.3558,64.4254,64.0673,64.0773,211978.0
2024-11-26 15:30:00,64.41,64.47,63.98,64.14,1022909.0,64.0673,64.127,63.6396,63.7988,1022909.0
2024-11-27 09:30:00,64.07,64.4,63.55,63.76,477124.0,63.7292,64.0574,63.2119,63.4208,477124.0
2024-11-27 10:00:00,63.76,63.86,63.32,63.42,269874.0,63.4208,63.5203,62.9831,63.0826,269874.0
2024-11-27 10:30:00,63.43,63.85,63.3,63.78,207615.0,63.0926,63.5103,62.9633,63.4407,207615.0
2024-11-27 11:00:00,63.79,63.89,63.64,63.67,171012.0,63.4506,63.5501,63.3014,63.3313,171012.0
2024-11-27 11:30:00,63.66,63.72,63.45,63.48,202253.0,63.3213,63.381,63.1125,63.1423,202253.0
2024-11-27 12:00:00,63.49,63.5,63.23,63.3,278206.0,63.1522,63.1622,62.8936,62.9633,278206.0
2024-11-27 12:30:00,63.3,63.49,63.27,63.45,215026.0,62.9633,63.1522,62.9334,63.1125,215026.0
2024-11-27 13:00:00,63.47,63.79,63.43,63.75,127844.0,63.1323,63.4506,63.0926,63.4109,127844.0
2024-11-27 13:30:00,63.74,63.75,63.61,63.71,91990.0,63.4009,63.4109,63.2716,63.3711,91990.0
2024-11-27 14:00:00,63.72,63.79,63.62,63.65,166040.0,63.381,63.4506,63.2816,63.3114,166040.0
2024-11-27 14:30:00,63.66,63.67,63.54,63.63,95991.0,63.3213,63.3313,63.202,63.2915,95991.0
2024-11-27 15:00:00,63.62,63.65,63.47,63.54,144214.0,63.2816,63.3114,63.1323,63.202,144214.0
2024-11-27 15:30:00,63.54,63.63,63.4,63.61,703664.0,63.202,63.2915,63.0627,63.2716,703664.0
2024-11-29 09:30:00,63.65,64.0,63.55,63.74,215304.0,63.3114,63.6595,63.2119,63.4009,215304.0
2024-11-29 10:00:00,63.75,64.0,63.67,63.81,214916.0,63.4109,63.6595,63.3313,63.4705,214916.0
2024-11-29 10:30:00,63.81,63.87,63.68,63.74,169983.0,63.4705,63.5302,63.3412,63.4009,169983.0
2024-11-29 11:00:00,63.75,63.8,63.65,63.77,171055.0,63.4109,63.4606,63.3114,63.4308,171055.0
2024-11-29 11:30:00,63.78,63.8,63.65,63.74,126418.0,63.4407,63.4606,63.3114,63.4009,126418.0
2024-11-29 12:00:00,63.75,64.04,63.74,63.95,190889.0,63.4109,63.6993,63.4009,63.6098,190889.0
2024-11-29 12:30:00,63.95,64.08,63.82,63.92,464083.0,63.6098,63.7391,63.4805,63.58,464083.0
2024-12-02 09:30:00,64.0,64.23,63.25,63.28,437545.0,63.6595,63.8883,62.9135,62.9434,437545.0
2024-12-02 10:00:00,63.28,63.65,63.16,63.61,269991.0,62.9434,63.3114,62.824,63.2716,269991.0
2024-12-02 10:30:00,63.59,63.96,63.54,63.89,186879.0,63.2517,63.6197,63.202,63.5501,186879.0
2024-12-02 11:00:00,63.86,64.03,63.6,63.76,172093.0,63.5203,63.6894,63.2617,63.4208,172093.0
2024-12-02 11:30:00,63.75,63.99,63.69,63.83,127168.0,63.4109,63.6496,63.3512,63.4904,127168.0
2024-12-02 12:00:00,63.83,64.04,63.72,63.85,125563.0,63.4904,63.6993,63.381,63.5103,125563.0
2024-12-02 12:30:00,63.81,63.85,63.46,63.54,382532.0,63.4705,63.5103,63.1224,63.202,382532.0
2024-12-02 13:00:00,63.55,63.65,63.38,63.44,172935.0,63.2119,63.3114,63.0428,63.1025,172935.0
2024-12-02 13:30:00,63.44,63.47,63.19,63.32,198962.0,63.1025,63.1323,62.8538,62.9831,198962.0
2024-12-02 14:00:00,63.32,63.56,63.17,63.42,268630.0,62.9831,63.2219,62.8339,63.0826,268630.0
2024-12-02 14:30:00,63.42,63.57,63.37,63.45,169753.0,63.0826,63.2318,63.0329,63.1125,169753.0
2024-12-02 15:00:00,63.47,63.58,63.36,63.45,346466.0,63.1323,63.2418,63.0229,63.1125,346466.0
2024-12-02 15:30:00,63.45,63.62,63.29,63.38,1001163.0,63.1125,63.2816,62.9533,63.0428,1001163.0
2024-12-03 09:30:00,63.41,63.53,62.91,63.34,244695.0,63.0727,63.192,62.5753,63.003,244695.0
2024-12-03 10:00:00,63.34,63.44,62.77,62.82,457169.0,63.003,63.1025,62.4361,62.4858,457169.0
2024-12-03 10:30:00,62.8,62.91,62.36,62.53,355746.0,62.4659,62.5753,62.0283,62.1974,355746.0
2024-12-03 11:00:00,62.53,62.57,62.07,62.42,268976.0,62.1974,62.2371,61.7398,62.0879,268976.0
2024-12-03 11:30:00,62.41,62.49,62.22,62.48,182685.0,62.078,62.1576,61.889,62.1476,182685.0
2024-12-03 12:00:00,62.48,62.73,62.39,62.53,172648.0,62.1476,62.3963,62.0581,62.1974,172648.0
2024-12-03 12:30:00,62.54,62.91,62.49,62.87,91194.0,62.2073,62.5753,62.1576,62.5355,91194.0
2024-12-03 13:00:00,62.86,62.96,62.65,62.71,150220.0,62.5256,62.6251,62.3167,62.3764,150220.0
2024-12-03 13:30:00,62.7,62.73,62.48,62.7,119989.0,62.3664,62.3963,62.1476,62.3664,119989.0
2024-12-03 14:00:00,62.7,62.79,62.53,62.66,152459.0,62.3664,62.456,62.1974,62.3267,152459.0
2024-12-03 14:30:00,62.65,62.7,62.59,62.63,167710.0,62.3167,62.3664,62.257,62.2968,167710.0
2024-12-03 15:00:00,62.63,62.73,62.49,62.59,186350.0,62.2968,62.3963,62.1576,62.257,186350.0
2024-12-03 15:30:00,62.59,62.76,62.47,62.56,740107.0,62.257,62.4261,62.1377,62.2272,740107.0
2024-12-04 09:30:00,62.92,64.25,62.77,63.64,560765.0,62.5853,63.9082,62.4361,63.3014,560765.0
2024-12-04 10:00:00,63.62,63.68,63.24,63.45,182475.0,63.2816,63.3412,62.9036,63.1125,182475.0
2024-12-04 10:30:00,63.44,63.55,63.13,63.31,274706.0,63.1025,63.2119,62.7942,62.9732,274706.0
2024-12-04 11:00:00,63.33,63.34,63.05,63.09,105518.0,62.9931,63.003,62.7146,62.7544,105518.0
2024-12-04 11:30:00,63.1,63.24,63.04,63.05,85268.0,62.7643,62.9036,62.7046,62.7146,85268.0
2024-12-04 12:00:00,63.05,63.37,63.04,63.35,131474.0,62.7146,63.0329,62.7046,63.013,131474.0
2024-12-04 12:30:00,63.34,63.63,63.29,63.53,242046.0,63.003,63.2915,62.9533,63.192,242046.0
2024-12-04 13:00:00,63.54,63.55,63.1,63.17,98576.0,63.202,63.2119,62.7643,62.8339,98576.0
2024-12-04 13:30:00,63.16,63.32,63.06,63.26,63758.0,62.824,62.9831,62.7245,62.9235,63758.0
2024-12-04 14:00:00,63.27,63.62,63.22,63.54,209665.0,62.9334,63.2816,62.8837,63.202,209665.0
2024-12-04 14:30:00,63.56,63.78,63.55,63.64,170128.0,63.2219,63.4407,63.2119,63.3014,170128.0
2024-12-04 15:00:00,63.63,63.85,63.59,63.79,172071.0,63.2915,63.5103,63.2517,63.4506,172071.0
2024-12-04 15:30:00,63.78,64.27,63.77,64.25,726389.0,63.4407,63.9281,63.4308,63.9082,726389.0
2024-12-05 09:30:00,66.64,66.93,65.35,65.95,1185112.0,66.2855,66.5739,65.0023,65.5992,1185112.0
2024-12-05 10:00:00,65.92,66.35,65.87,66.02,384540.0,65.5693,65.997,65.5196,65.6688,384540.0
2024-12-05 10:30:00,66.01,66.36,65.67,66.25,235808.0,65.6588,66.007,65.3206,65.8976,235808.0
2024-12-05 11:00:00,66.24,66.91,66.19,66.68,368299.0,65.8876,66.554,65.8379,66.3253,368299.0
2024-12-05 11:30:00,66.68,67.35,66.63,67.2,452835.0,66.3253,66.9917,66.2755,66.8425,452835.0
2024-12-05 12:00:00,67.21,67.27,66.95,67.08,272350.0,66.8525,66.9121,66.5938,66.7231,272350.0
2024-12-05 12:30:00,67.08,67.34,67.05,67.22,306730.0,66.7231,66.9818,66.6933,66.8624,306730.0
2024-12-05 13:00:00,67.22,67.22,66.94,67.0,177039.0,66.8624,66.8624,66.5839,66.6436,177039.0
2024-12-05 13:30:00,66.98,67.24,66.93,67.2,230733.0,66.6237,66.8823,66.5739,66.8425,230733.0
2024-12-05 14:00:00,67.19,67.5,67.03,67.2,342406.0,66.8326,67.1409,66.6734,66.8425,342406.0
2024-12-05 14:30:00,67.2,67.29,66.85,67.0,199816.0,66.8425,66.932,66.4944,66.6436,199816.0
2024-12-05 15:00:00,66.98,66.98,66.67,66.73,441440.0,66.6237,66.6237,66.3153,66.375,441440.0
2024-12-05 15:30:00,66.73,66.81,65.63,65.77,1422966.0,66.375,66.4546,65.2809,65.4201,1422966.0
2024-12-06 09:30:00,66.98,67.12,65.6,65.8,706969.0,66.6237,66.7629,65.251,65.45,706969.0
2024-12-06 10:00:00,65.81,66.03,65.66,65.81,421732.0,65.4599,65.6787,65.3107,65.4599,421732.0
2024-12-06 10:30:00,65.82,65.88,65.24,65.24,277235.0,65.4698,65.5295,64.8929,64.8929,277235.0
2024-12-06 11:00:00,65.25,65.33,64.82,65.06,382927.0,64.9029,64.9825,64.4752,64.7139,382927.0
2024-12-06 11:30:00,65.08,65.1,64.77,64.82,210243.0,64.7338,64.7537,64.4254,64.4752,210243.0
2024-12-06 12:00:00,64.82,65.0,64.75,64.9,234063.0,64.4752,64.6542,64.4055,64.5547,234063.0
2024-12-06 12:30:00,64.89,64.99,64.74,64.8,132924.0,64.5448,64.6443,64.3956,64.4553,132924.0
2024-12-06 13:00:00,64.81,64.95,64.61,64.84,220645.0,64.4652,64.6045,64.2663,64.4951,220645.0
2024-12-06 13:30:00,64.84,64.84,64.43,64.55,269540.0,64.4951,64.4951,64.0872,64.2066,269540.0
2024-12-06 14:00:00,64.55,64.67,64.32,64.5,280249.0,64.2066,64.326,63.9778,64.1569,280249.0
2024-12-06 14:30:00,64.49,64.58,64.39,64.45,262196.0,64.1469,64.2364,64.0475,64.1071,262196.0
2024-12-06 15:00:00,64.46,64.47,64.17,64.28,261879.0,64.1171,64.127,63.8286,63.938,261879.0
2024-12-06 15:30:00,64.28,64.57,64.24,64.49,965747.0,63.938,64.2265,63.8983,64.1469,965747.0
2024-12-09 09:30:00,64.47,64.86,64.06,64.54,348838.0,64.127,64.515,63.7192,64.1967,348838.0
2024-12-09 10:00:00,64.53,64.65,63.55,63.68,237847.0,64.1867,64.3061,63.2119,63.3412,237847.0
2024-12-09 10:30:00,63.65,63.7,62.95,63.28,311759.0,63.3114,63.3611,62.6151,62.9434,311759.0
2024-12-09 11:00:00,63.29,63.43,62.93,63.42,274741.0,62.9533,63.0926,62.5952,63.0826,274741.0
2024-12-09 11:30:00,63.41,63.63,63.25,63.44,180117.0,63.0727,63.2915,62.9135,63.1025,180117.0
2024-12-09 12:00:00,63.43,63.43,63.07,63.27,96497.0,63.0926,63.0926,62.7345,62.9334,96497.0
2024-12-09 12:30:00,63.26,63.28,62.98,63.0,143988.0,62.9235,62.9434,62.645,62.6649,143988.0
2024-12-09 13:00:00,62.99,63.11,62.88,63.06,80300.0,62.6549,62.7743,62.5455,62.7245,80300.0
2024-12-09 13:30:00,63.05,63.14,62.95,63.05,105951.0,62.7146,62.8041,62.6151,62.7146,105951.0
2024-12-09 14:00:00,63.04,63.05,62.83,62.85,259974.0,62.7046,62.7146,62.4958,62.5156,259974.0
2024-12-09 14:30:00,62.83,62.91,62.5,62.57,229760.0,62.4958,62.5753,62.1675,62.2371,229760.0
2024-12-09 15:00:00,62.57,62.66,62.28,62.42,251468.0,62.2371,62.3267,61.9487,62.0879,251468.0
2024-12-09 15:30:00,62.44,62.54,62.2,62.27,908122.0,62.1078,62.2073,61.8691,61.9387,908122.0
2024-12-10 09:30:00,63.68,64.25,62.6,62.88,663049.0,63.3412,63.9082,62.267,62.5455,663049.0
2024-12-10 10:00:00,62.89,63.58,62.7,63.49,521812.0,62.5554,63.2418,62.3664,63.1522,521812.0
2024-12-10 10:30:00,63.48,63.79,63.45,63.48,265134.0,63.1423,63.4506,63.1125,63.1423,265134.0
2024-12-10 11:00:00,63.44,63.66,63.29,63.57,202175.0,63.1025,63.3213,62.9533,63.2318,202175.0
2024-12-10 11:30:00,63.55,63.55,63.23,63.3,197553.0,63.2119,63.2119,62.8936,62.9633,197553.0
2024-12-10 12:00:00,63.29,63.33,63.02,63.07,103096.0,62.9533,62.9931,62.6847,62.7345,103096.0
2024-12-10 12:30:00,63.07,63.23,62.91,62.93,120457.0,62.7345,62.8936,62.5753,62.5952,120457.0
2024-12-10 13:00:00,62.94,62.98,62.56,62.57,180820.0,62.6052,62.645,62.2272,62.2371,180820.0
2024-12-10 13:30:00,62.56,62.66,62.34,62.51,332338.0,62.2272,62.3267,62.0084,62.1775,332338.0
2024-12-10 14:00:00,62.52,62.75,62.44,62.75,188814.0,62.1874,62.4162,62.1078,62.4162,188814.0
2024-12-10 14:30:00,62.73,62.79,62.62,62.64,123190.0,62.3963,62.456,62.2869,62.3068,123190.0
2024-12-10 15:00:00,62.64,62.67,62.43,62.52,202865.0,62.3068,62.3366,62.0979,62.1874,202865.0
2024-12-10 15:30:00,62.52,62.78,62.42,62.77,779468.0,62.1874,62.446,62.0879,62.4361,779468.0
2024-12-11 09:30:00,62.98,63.98,62.67,63.46,581987.0,62.645,63.6396,62.3366,63.1224,581987.0
2024-12-11 10:00:00,63.48,63.69,63.31,63.42,253762.0,63.1423,63.3512,62.9732,63.0826,253762.0
2024-12-11 10:30:00,63.4,63.74,63.35,63.5,258087.0,63.0627,63.4009,63.013,63.1622,258087.0
2024-12-11 11:00:00,63.54,63.6,63.25,63.6,166092.0,63.202,63.2617,62.9135,63.2617,166092.0
2024-12-11 11:30:00,63.58,63.63,63.32,63.51,182521.0,63.2418,63.2915,62.9831,63.1721,182521.0
2024-12-11 12:00:00,63.52,63.7,63.42,63.51,221901.0,63.1821,63.3611,63.0826,63.1721,221901.0
2024-12-11 12:30:00,63.51,63.74,63.17,63.37,205444.0,63.1721,63.4009,62.8339,63.0329,205444.0
2024-12-11 13:00:00,63.37,63.7,63.32,63.48,202226.0,63.0329,63.3611,62.9831,63.1423,202226.0
2024-12-11 13:30:00,63.49,63.8,63.4,63.54,183472.0,63.1522,63.4606,63.0627,63.202,183472.0
2024-12-11 14:00:00,63.54,63.64,63.37,63.62,148667.0,63.202,63.3014,63.0329,63.2816,148667.0
2024-12-11 14:30:00,63.6,63.7,63.51,63.58,146568.0,63.2617,63.3611,63.1721,63.2418,146568.0
2024-12-11 15:00:00,63.59,63.71,63.28,63.56,404657.0,63.2517,63.3711,62.9434,63.2219,404657.0
2024-12-11 15:30:00,63.56,63.68,63.1,63.49,980870.0,63.2219,63.3412,62.7643,63.1522,980870.0
2024-12-12 09:30:00,63.6,63.79,62.43,62.49,679106.0,63.2617,63.4506,62.0979,62.1576,679106.0
2024-12-12 10:00:00,62.5,62.58,61.81,61.95,455174.0,62.1675,62.2471,61.4812,61.6204,455174.0
2024-12-12 10:30:00,61.92,62.03,61.51,61.61,556931.0,61.5906,61.7,61.1828,61.2822,556931.0
2024-12-12 11:00:00,61.61,61.94,61.47,61.84,351381.0,61.2822,61.6105,61.143,61.511,351381.0
2024-12-12 11:30:00,61.84,62.55,61.72,62.38,469248.0,61.511,62.2172,61.3917,62.0481,469248.0
2024-12-12 12:00:00,62.38,62.73,62.3,62.59,268826.0,62.0481,62.3963,61.9686,62.257,268826.0
2024-12-12 12:30:00,62.58,62.6,62.39,62.43,150456.0,62.2471,62.267,62.0581,62.0979,150456.0
2024-12-12 13:00:00,62.43,62.43,62.24,62.3,109454.0,62.0979,62.0979,61.9089,61.9686,109454.0
2024-12-12 13:30:00,62.3,62.44,62.2,62.29,133940.0,61.9686,62.1078,61.8691,61.9586,133940.0
2024-12-12 14:00:00,62.29,62.3,62.11,62.17,180382.0,61.9586,61.9686,61.7796,61.8393,180382.0
2024-12-12 14:30:00,62.17,62.2,61.8,61.88,187221.0,61.8393,61.8691,61.4712,61.5508,187221.0
2024-12-12 15:00:00,61.87,61.89,61.68,61.73,214010.0,61.5409,61.5608,61.3519,61.4016,214010.0
2024-12-12 15:30:00,61.74,62.1,61.39,61.61,921986.0,61.4116,61.7696,61.0634,61.2822,921986.0
2024-12-13 09:30:00,62.29,62.29,60.94,61.23,397931.0,61.9586,61.9586,60.6158,60.9043,397931.0
2024-12-13 10:00:00,61.22,61.61,61.2,61.47,375000.0,60.8943,61.2822,60.8744,61.143,375000.0
2024-12-13 10:30:00,61.47,61.73,61.43,61.43,263722.0,61.143,61.4016,61.1032,61.1032,263722.0
2024-12-13 11:00:00,61.45,61.64,61.35,61.57,191305.0,61.1231,61.3121,61.0236,61.2425,191305.0
2024-12-13 11:30:00,61.57,61.73,61.55,61.61,201099.0,61.2425,61.4016,61.2226,61.2822,201099.0
2024-12-13 12:00:00,61.59,61.72,61.51,61.6,154214.0,61.2624,61.3917,61.1828,61.2723,154214.0
2024-12-13 12:30:00,61.59,61.61,61.4,61.49,209019.0,61.2624,61.2822,61.0734,61.1629,209019.0
2024-12-13 13:00:00,61.49,61.5,61.32,61.42,117826.0,61.1629,61.1728,60.9938,61.0933,117826.0
2024-12-13 13:30:00,61.41,61.46,61.32,61.36,123873.0,61.0833,61.133,60.9938,61.0336,123873.0
2024-12-13 14:00:00,61.36,61.5,61.27,61.4,147431.0,61.0336,61.1728,60.9441,61.0734,147431.0
2024-12-13 14:30:00,61.4,61.47,61.34,61.41,132802.0,61.0734,61.143,61.0137,61.0833,132802.0
2024-12-13 15:00:00,61.41,61.66,61.37,61.44,253736.0,61.0833,61.332,61.0435,61.1131,253736.0
2024-12-13 15:30:00,61.43,61.61,61.34,61.53,662454.0,61.1032,61.2822,61.0137,61.2027,662454.0
2024-12-16 09:30:00,61.42,61.56,61.05,61.38,357467.0,61.0933,61.2325,60.7252,61.0535,357467.0
2024-12-16 10:00:00,61.39,61.69,61.38,61.68,282913.0,61.0634,61.3618,61.0535,61.3519,282913.0
2024-12-16 10:30:00,61.69,61.81,61.42,61.42,170423.0,61.3618,61.4812,61.0933,61.0933,170423.0
2024-12-16 11:00:00,61.43,61.65,61.33,61.62,169670.0,61.1032,61.322,61.0037,61.2922,169670.0
2024-12-16 11:30:00,61.64,61.8,61.42,61.5,243991.0,61.3121,61.4712,61.0933,61.1728,243991.0
2024-12-16 12:00:00,61.49,61.58,61.41,61.46,129495.0,61.1629,61.2524,61.0833,61.133,129495.0
2024-12-16 12:30:00,61.46,61.52,61.33,61.43,148660.0,61.133,61.1927,61.0037,61.1032,148660.0
2024-12-16 13:00:00,61.42,61.53,61.33,61.47,149310.0,61.0933,61.2027,61.0037,61.143,149310.0
2024-12-16 13:30:00,61.46,61.49,61.24,61.27,133207.0,61.133,61.1629,60.9142,60.9441,133207.0
2024-12-16 14:00:00,61.27,61.29,61.19,61.19,107921.0,60.9441,60.9639,60.8645,60.8645,107921.0
2024-12-16 14:30:00,61.21,61.21,61.05,61.14,149071.0,60.8844,60.8844,60.7252,60.8147,149071.0
2024-12-16 15:00:00,61.16,61.17,60.77,60.78,291865.0,60.8346,60.8446,60.4467,60.4567,291865.0
2024-12-16 15:30:00,60.77,61.07,60.54,61.06,930294.0,60.4467,60.7451,60.2179,60.7352,930294.0
2024-12-17 09:30:00,60.84,61.11,60.51,60.79,440780.0,60.5163,60.7849,60.1881,60.4666,440780.0
2024-12-17 10:00:00,60.79,60.96,60.54,60.85,309335.0,60.4666,60.6357,60.2179,60.5263,309335.0
2024-12-17 10:30:00,60.86,60.99,60.58,60.83,228336.0,60.5362,60.6655,60.2577,60.5064,228336.0
2024-12-17 11:00:00,60.82,61.0,60.82,60.9,130965.0,60.4964,60.6755,60.4964,60.576,130965.0
2024-12-17 11:30:00,60.88,61.08,60.81,60.97,144483.0,60.5561,60.7551,60.4865,60.6456,144483.0
2024-12-17 12:00:00,60.98,61.29,60.96,61.2,165784.0,60.6556,60.9639,60.6357,60.8744,165784.0
2024-12-17 12:30:00,61.2,61.2,61.04,61.07,146551.0,60.8744,60.8744,60.7153,60.7451,146551.0
2024-12-17 13:00:00,61.05,61.07,60.71,60.75,107330.0,60.7252,60.7451,60.387,60.4268,107330.0
2024-12-17 13:30:00,60.76,60.82,60.72,60.77,98447.0,60.4368,60.4964,60.397,60.4467,98447.0
2024-12-17 14:00:00,60.78,60.89,60.45,60.49,374710.0,60.4567,60.5661,60.1284,60.1682,374710.0
2024-12-17 14:30:00,60.49,60.68,60.47,60.55,120700.0,60.1682,60.3572,60.1483,60.2279,120700.0
2024-12-17 15:00:00,60.55,60.68,60.51,60.66,210247.0,60.2279,60.3572,60.1881,60.3373,210247.0
2024-12-17 15:30:00,60.68,60.83,60.56,60.8,619426.0,60.3572,60.5064,60.2378,60.4766,619426.0
2024-12-18 09:30:00,60.98,61.98,60.74,61.76,432368.0,60.6556,61.6503,60.4169,61.4314,432368.0
2024-12-18 10:00:00,61.73,61.85,61.41,61.54,304429.0,61.4016,61.521,61.0833,61.2126,304429.0
2024-12-18 10:30:00,61.54,61.89,61.53,61.78,149585.0,61.2126,61.5608,61.2027,61.4513,149585.0
2024-12-18 11:00:00,61.78,61.93,61.59,61.67,208429.0,61.4513,61.6005,61.2624,61.3419,208429.0
2024-12-18 11:30:00,61.66,61.72,61.34,61.35,130794.0,61.332,61.3917,61.0137,61.0236,130794.0
2024-12-18 12:00:00,61.37,61.48,61.17,61.41,167315.0,61.0435,61.1529,60.8446,61.0833,167315.0
2024-12-18 12:30:00,61.41,61.61,61.31,61.39,135109.0,61.0833,61.2822,60.9838,61.0634,135109.0
2024-12-18 13:00:00,61.39,61.42,61.3,61.35,69348.0,61.0634,61.0933,60.9739,61.0236,69348.0
2024-12-18 13:30:00,61.36,61.47,61.25,61.29,137705.0,61.0336,61.143,60.9242,60.9639,137705.0
2024-12-18 14:00:00,61.26,61.31,60.61,60.94,277731.0,60.9341,60.9838,60.2876,60.6158,277731.0
2024-12-18 14:30:00,60.96,61.07,59.88,59.98,434963.0,60.6357,60.7451,59.5614,59.6609,434963.0
2024-12-18 15:00:00,59.99,60.05,59.05,59.21,654545.0,59.6709,59.7305,58.7359,58.895,654545.0
2024-12-18 15:30:00,59.21,59.49,58.31,58.88,1668751.0,58.895,59.1735,57.9998,58.5668,1668751.0
2024-12-19 09:30:00,59.69,60.44,59.53,59.57,439979.0,59.3725,60.1185,59.2133,59.2531,439979.0
2024-12-19 10:00:00,59.63,59.7,59.01,59.12,452921.0,59.3128,59.3824,58.6961,58.8055,452921.0
2024-12-19 10:30:00,59.11,59.77,58.87,59.56,368128.0,58.7955,59.452,58.5568,59.2432,368128.0
2024-12-19 11:00:00,59.55,59.86,59.3,59.79,202096.0,59.2332,59.5416,58.9845,59.4719,202096.0
2024-12-19 11:30:00,59.78,60.25,59.72,59.88,236332.0,59.462,59.9295,59.4023,59.5614,236332.0
2024-12-19 12:00:00,59.89,60.26,59.65,59.78,727577.0,59.5714,59.9394,59.3327,59.462,727577.0
2024-12-19 12:30:00,59.78,59.86,59.58,59.68,122455.0,59.462,59.5416,59.263,59.3625,122455.0
2024-12-19 13:00:00,59.66,60.0,59.36,59.98,216462.0,59.3426,59.6808,59.0442,59.6609,216462.0
2024-12-19 13:30:00,59.98,60.43,59.91,60.42,189386.0,59.6609,60.1085,59.5913,60.0986,189386.0
2024-12-19 14:00:00,60.41,60.41,60.0,60.14,250374.0,60.0886,60.0886,59.6808,59.8201,250374.0
2024-12-19 14:30:00,60.15,60.24,59.92,59.93,274971.0,59.83,59.9195,59.6012,59.6112,274971.0
2024-12-19 15:00:00,59.92,60.28,59.9,60.22,331598.0,59.6012,59.9593,59.5813,59.8996,331598.0
2024-12-19 15:30:00,60.22,60.61,60.04,60.38,1168849.0,59.8996,60.2876,59.7206,60.0588,1168849.0
2024-12-20 09:30:00,59.83,60.6,59.83,60.01,860059.0,59.5117,60.2776,59.5117,59.6908,860059.0
2024-12-20 10:00:00,60.05,60.65,59.9,60.59,390376.0,59.7305,60.3274,59.5813,60.2677,390376.0
2024-12-20 10:30:00,60.6,60.89,60.58,60.58,231690.0,60.2776,60.5661,60.2577,60.2577,231690.0
2024-12-20 11:00:00,60.58,61.21,60.55,61.0,218494.0,60.2577,60.8844,60.2279,60.6755,218494.0
2024-12-20 11:30:00,60.99,61.46,60.96,61.32,231143.0,60.6655,61.133,60.6357,60.9938,231143.0
2024-12-20 12:00:00,61.32,61.84,61.24,61.78,388497.0,60.9938,61.511,60.9142,61.4513,388497.0
2024-12-20 12:30:00,61.8,61.84,61.53,61.61,343724.0,61.4712,61.511,61.2027,61.2822,343724.0
2024-12-20 13:00:00,61.59,61.66,61.17,61.17,231211.0,61.2624,61.332,60.8446,60.8446,231211.0
2024-12-20 13:30:00,61.17,61.31,61.04,61.17,219082.0,60.8446,60.9838,60.7153,60.8446,219082.0
2024-12-20 14:00:00,61.18,61.45,61.01,61.44,139704.0,60.8545,61.1231,60.6854,61.1131,139704.0
2024-12-20 14:30:00,61.44,61.56,61.33,61.46,153044.0,61.1131,61.2325,61.0037,61.133,153044.0
2024-12-20 15:00:00,61.45,61.65,61.37,61.48,288751.0,61.1231,61.322,61.0435,61.1529,288751.0
2024-12-20 15:30:00,61.48,61.63,60.74,60.91,1242731.0,61.1529,61.3021,60.4169,60.586,1242731.0
2024-12-23 09:30:00,60.6,61.02,59.89,60.26,491835.0,60.2776,60.6954,59.5714,59.9394,491835.0
2024-12-23 10:00:00,60.22,60.54,60.03,60.38,383998.0,59.8996,60.2179,59.7107,60.0588,383998.0
2024-12-23 10:30:00,60.4,60.78,60.29,60.45,238507.0,60.0787,60.4567,59.9693,60.1284,238507.0
2024-12-23 11:00:00,60.42,60.88,60.4,60.73,141140.0,60.0986,60.5561,60.0787,60.4069,141140.0
2024-12-23 11:30:00,60.77,61.04,60.73,61.01,181691.0,60.4467,60.7153,60.4069,60.6854,181691.0
2024-12-23 12:00:00,61.02,61.13,60.77,61.05,216229.0,60.6954,60.8048,60.4467,60.7252,216229.0
2024-12-23 12:30:00,61.05,61.14,60.96,61.01,161311.0,60.7252,60.8147,60.6357,60.6854,161311.0
2024-12-23 13:00:00,61.01,61.15,60.98,61.13,94187.0,60.6854,60.8247,60.6556,60.8048,94187.0
2024-12-23 13:30:00,61.11,61.44,61.1,61.37,154789.0,60.7849,61.1131,60.775,61.0435,154789.0
2024-12-23 14:00:00,61.35,61.4,61.28,61.33,110220.0,61.0236,61.0734,60.954,61.0037,110220.0
2024-12-23 14:30:00,61.34,61.52,61.27,61.31,132036.0,61.0137,61.1927,60.9441,60.9838,132036.0
2024-12-23 15:00:00,61.3,61.34,61.1,61.32,173385.0,60.9739,61.0137,60.775,60.9938,173385.0
2024-12-23 15:30:00,61.3,61.56,61.15,61.52,564599.0,60.9739,61.2325,60.8247,61.1927,564599.0
2024-12-24 09:30:00,61.41,62.13,61.26,61.94,339678.0,61.0833,61.7995,60.9341,61.6105,339678.0
2024-12-24 10:00:00,61.96,62.49,61.86,62.41,264742.0,61.6304,62.1576,61.5309,62.078,264742.0
2024-12-24 10:30:00,62.4,62.44,62.22,62.3,223363.0,62.068,62.1078,61.889,61.9686,223363.0
2024-12-24 11:00:00,62.28,62.34,62.17,62.22,175524.0,61.9487,62.0084,61.8393,61.889,175524.0
2024-12-24 11:30:00,62.2,62.26,62.15,62.18,141402.0,61.8691,61.9288,61.8194,61.8492,141402.0
2024-12-24 12:00:00,62.18,62.42,62.16,62.42,189601.0,61.8492,62.0879,61.8293,62.0879,189601.0
2024-12-24 12:30:00,62.41,62.95,62.23,62.56,751251.0,62.078,62.6151,61.8989,62.2272,751251.0
2024-12-26 09:30:00,62.0,62.5,61.71,62.34,310953.0,61.6702,62.1675,61.3817,62.0084,310953.0
2024-12-26 10:00:00,62.32,62.73,62.21,62.7,245196.0,61.9885,62.3963,61.8791,62.3664,245196.0
2024-12-26 10:30:00,62.7,62.77,62.46,62.71,243000.0,62.3664,62.4361,62.1277,62.3764,243000.0
2024-12-26 11:00:00,62.7,62.79,62.59,62.65,208102.0,62.3664,62.456,62.257,62.3167,208102.0
2024-12-26 11:30:00,62.65,62.85,62.59,62.82,162802.0,62.3167,62.5156,62.257,62.4858,162802.0
2024-12-26 12:00:00,62.82,62.82,62.65,62.66,203764.0,62.4858,62.4858,62.3167,62.3267,203764.0
2024-12-26 12:30:00,62.66,62.75,62.58,62.72,105924.0,62.3267,62.4162,62.2471,62.3863,105924.0
2024-12-26 13:00:00,62.71,62.85,62.67,62.78,92126.0,62.3764,62.5156,62.3366,62.446,92126.0
2024-12-26 13:30:00,62.77,62.78,62.55,62.65,98020.0,62.4361,62.446,62.2172,62.3167,98020.0
2024-12-26 14:00:00,62.65,62.65,62.52,62.59,105497.0,62.3167,62.3167,62.1874,62.257,105497.0
2024-12-26 14:30:00,62.6,62.66,62.5,62.61,98265.0,62.267,62.3267,62.1675,62.2769,98265.0
2024-12-26 15:00:00,62.6,62.74,62.59,62.63,122392.0,62.267,62.4062,62.257,62.2968,122392.0
2024-12-26 15:30:00,62.61,62.71,62.39,62.4,411530.0,62.2769,62.3764,62.0581,62.068,411530.0
2024-12-27 09:30:00,61.99,62.39,61.78,62.34,202747.0,61.6602,62.0581,61.4513,62.0084,202747.0
2024-12-27 10:00:00,62.34,62.34,61.08,61.28,250199.0,62.0084,62.0084,60.7551,60.954,250199.0
2024-12-27 10:30:00,61.28,61.71,61.17,61.63,116548.0,60.954,61.3817,60.8446,61.3021,116548.0
2024-12-27 11:00:00,61.6,61.66,61.27,61.53,93687.0,61.2723,61.332,60.9441,61.2027,93687.0
2024-12-27 11:30:00,61.53,61.6,61.17,61.21,63073.0,61.2027,61.2723,60.8446,60.8844,63073.0
2024-12-27 12:00:00,61.2,61.33,61.15,61.22,82987.0,60.8744,61.0037,60.8247,60.8943,82987.0
2024-12-27 12:30:00,61.25,61.33,61.05,61.22,80310.0,60.9242,61.0037,60.7252,60.8943,80310.0
2024-12-27 13:00:00,61.22,61.28,61.12,61.16,85644.0,60.8943,60.954,60.7949,60.8346,85644.0
2024-12-27 13:30:00,61.17,61.27,61.1,61.25,78580.0,60.8446,60.9441,60.775,60.9242,78580.0
2024-12-27 14:00:00,61.25,61.43,61.2,61.29,94283.0,60.9242,61.1032,60.8744,60.9639,94283.0
2024-12-27 14:30:00,61.29,61.62,61.27,61.57,112849.0,60.9639,61.2922,60.9441,61.2425,112849.0
2024-12-27 15:00:00,61.57,61.57,61.24,61.25,124950.0,61.2425,61.2425,60.9142,60.9242,124950.0
2024-12-27 15:30:00,61.23,61.34,61.07,61.28,776324.0,60.9043,61.0137,60.7451,60.954,776324.0
2024-12-30 09:30:00,60.17,60.24,59.76,59.84,416525.0,59.8499,59.9195,59.4421,59.5217,416525.0
2024-12-30 10:00:00,59.79,59.86,59.39,59.53,408662.0,59.4719,59.5416,59.0741,59.2133,408662.0
2024-12-30 10:30:00,59.54,60.28,59.36,60.24,268020.0,59.2233,59.9593,59.0442,59.9195,268020.0
2024-12-30 11:00:00,60.25,60.69,60.22,60.54,224852.0,59.9295,60.3671,59.8996,60.2179,224852.0
2024-12-30 11:30:00,60.57,61.15,60.54,61.13,158808.0,60.2478,60.8247,60.2179,60.8048,158808.0
2024-12-30 12:00:00,61.13,61.16,60.89,60.93,199471.0,60.8048,60.8346,60.5661,60.6059,199471.0
2024-12-30 12:30:00,60.93,61.09,60.81,61.05,147757.0,60.6059,60.765,60.4865,60.7252,147757.0
2024-12-30 13:00:00,61.05,61.19,60.93,60.94,96224.0,60.7252,60.8645,60.6059,60.6158,96224.0
2024-12-30 13:30:00,60.93,61.1,60.9,60.91,87303.0,60.6059,60.775,60.576,60.586,87303.0
2024-12-30 14:00:00,60.91,60.94,60.64,60.69,156986.0,60.586,60.6158,60.3174,60.3671,156986.0
2024-12-30 14:30:00,60.68,60.78,60.65,60.69,101418.0,60.3572,60.4567,60.3274,60.3671,101418.0
2024-12-30 15:00:00,60.67,60.88,60.65,60.68,121023.0,60.3472,60.5561,60.3274,60.3572,121023.0
2024-12-30 15:30:00,60.69,60.77,60.44,60.7,545886.0,60.3671,60.4467,60.1185,60.3771,545886.0
2024-12-31 09:30:00,60.56,61.08,60.32,61.04,265821.0,60.2378,60.7551,59.9991,60.7153,265821.0
2024-12-31 10:00:00,61.04,61.11,60.75,60.83,259624.0,60.7153,60.7849,60.4268,60.5064,259624.0
2024-12-31 10:30:00,60.84,61.01,60.72,60.79,215219.0,60.5163,60.6854,60.397,60.4666,215219.0
2024-12-31 11:00:00,60.79,60.79,60.29,60.3,214974.0,60.4666,60.4666,59.9693,59.9792,214974.0
2024-12-31 11:30:00,60.3,60.62,60.27,60.47,160235.0,59.9792,60.2975,59.9494,60.1483,160235.0
2024-12-31 12:00:00,60.47,60.47,60.14,60.24,109541.0,60.1483,60.1483,59.8201,59.9195,109541.0
2024-12-31 12:30:00,60.24,60.56,60.09,60.55,156442.0,59.9195,60.2378,59.7703,60.2279,156442.0
2024-12-31 13:00:00,60.55,60.69,60.27,60.33,127907.0,60.2279,60.3671,59.9494,60.0091,127907.0
2024-12-31 13:30:00,60.31,60.61,60.29,60.47,147297.0,59.9892,60.2876,59.9693,60.1483,147297.0
2024-12-31 14:00:00,60.45,60.59,60.3,60.47,134485.0,60.1284,60.2677,59.9792,60.1483,134485.0
2024-12-31 14:30:00,60.48,60.52,60.3,60.48,130395.0,60.1583,60.198,59.9792,60.1583,130395.0
2024-12-31 15:00:00,60.48,60.62,60.35,60.59,165020.0,60.1583,60.2975,60.0289,60.2677,165020.0
2024-12-31 15:30:00,60.6,60.61,60.23,60.54,534281.0,60.2776,60.2876,59.9096,60.2179,534281.0
2025-01-02 09:30:00,60.27,60.77,59.53,59.95,1752745.0,59.9494,60.4467,59.2133,59.6311,1752745.0
2025-01-02 10:00:00,59.97,60.15,59.36,59.55,624104.0,59.651,59.83,59.0442,59.2332,624104.0
2025-01-02 10:30:00,59.53,59.56,59.19,59.27,329478.0,59.2133,59.2432,58.8751,58.9547,329478.0
2025-01-02 11:00:00,59.26,59.66,59.01,59.58,282040.0,58.9447,59.3426,58.6961,59.263,282040.0
2025-01-02 11:30:00,59.56,59.69,59.35,59.48,388964.0,59.2432,59.3725,59.0343,59.1636,388964.0
2025-01-02 12:00:00,59.5,59.6,59.14,59.17,260069.0,59.1835,59.2829,58.8254,58.8552,260069.0
2025-01-02 12:30:00,59.13,59.29,58.6,58.94,249770.0,58.8154,58.9746,58.2883,58.6264,249770.0
2025-01-02 13:00:00,58.92,58.96,58.69,58.95,163723.0,58.6066,58.6463,58.3778,58.6364,163723.0
2025-01-02 13:30:00,58.95,58.99,58.7,58.97,115759.0,58.6364,58.6762,58.3877,58.6563,115759.0
2025-01-02 14:00:00,58.94,59.11,58.9,58.99,172733.0,58.6264,58.7955,58.5867,58.6762,172733.0
2025-01-02 14:30:00,58.97,59.07,58.81,58.89,198978.0,58.6563,58.7558,58.4971,58.5767,198978.0
2025-01-02 15:00:00,58.9,59.25,58.89,59.18,338393.0,58.5867,58.9348,58.5767,58.8652,338393.0
2025-01-02 15:30:00,59.19,59.24,58.86,59.07,821763.0,58.8751,58.9249,58.5469,58.7558,821763.0
2025-01-03 09:30:00,59.02,59.1,56.73,56.92,1013853.0,58.706,58.7856,56.4282,56.6172,1013853.0
2025-01-03 10:00:00,56.91,57.76,56.77,57.69,858891.0,56.6072,57.4527,56.468,57.3831,858891.0
2025-01-03 10:30:00,57.68,58.45,57.62,58.17,595851.0,57.3732,58.1391,57.3135,57.8605,595851.0
2025-01-03 11:00:00,58.16,58.18,57.62,57.97,358026.0,57.8506,57.8705,57.3135,57.6616,358026.0
2025-01-03 11:30:00,57.97,58.07,57.84,57.96,176245.0,57.6616,57.7611,57.5323,57.6517,176245.0
2025-01-03 12:00:00,57.97,58.34,57.97,58.23,304977.0,57.6616,58.0296,57.6616,57.9202,304977.0
2025-01-03 12:30:00,58.23,58.41,58.23,58.31,171082.0,57.9202,58.0993,57.9202,57.9998,171082.0
2025-01-03 13:00:00,58.32,58.64,58.26,58.61,204062.0,58.0097,58.328,57.9501,58.2982,204062.0
2025-01-03 13:30:00,58.61,58.64,58.49,58.6,229899.0,58.2982,58.328,58.1788,58.2883,229899.0
2025-01-03 14:00:00,58.59,58.74,58.56,58.68,249097.0,58.2783,58.4275,58.2485,58.3678,249097.0
2025-01-03 14:30:00,58.68,58.89,58.67,58.8,283100.0,58.3678,58.5767,58.3579,58.4872,283100.0
2025-01-03 15:00:00,58.79,58.9,58.7,58.86,288330.0,58.4772,58.5867,58.3877,58.5469,288330.0
2025-01-03 15:30:00,58.86,59.05,58.8,59.0,1260547.0,58.5469,58.7359,58.4872,58.6861,1260547.0
2025-01-06 09:30:00,60.3,60.78,59.61,60.36,976574.0,59.9792,60.4567,59.2929,60.0389,976574.0
2025-01-06 10:00:00,60.36,60.73,59.93,60.21,622775.0,60.0389,60.4069,59.6112,59.8897,622775.0
2025-01-06 10:30:00,60.24,60.48,60.07,60.43,341384.0,59.9195,60.1583,59.7504,60.1085,341384.0
2025-01-06 11:00:00,60.45,60.68,60.33,60.48,193801.0,60.1284,60.3572,60.0091,60.1583,193801.0
2025-01-06 11:30:00,60.5,60.88,60.44,60.86,353774.0,60.1781,60.5561,60.1185,60.5362,353774.0
2025-01-06 12:00:00,60.85,60.95,60.6,60.6,184907.0,60.5263,60.6258,60.2776,60.2776,184907.0
2025-01-06 12:30:00,60.6,60.69,60.42,60.47,251630.0,60.2776,60.3671,60.0986,60.1483,251630.0
2025-01-06 13:00:00,60.47,60.53,60.32,60.49,270672.0,60.1483,60.208,59.9991,60.1682,270672.0
2025-01-06 13:30:00,60.5,60.51,60.16,60.16,220211.0,60.1781,60.1881,59.84,59.84,220211.0
2025-01-06 14:00:00,60.16,60.22,59.94,60.08,362923.0,59.84,59.8996,59.6211,59.7604,362923.0
2025-01-06 14:30:00,60.08,60.15,59.95,59.99,464733.0,59.7604,59.83,59.6311,59.6709,464733.0
2025-01-06 15:00:00,59.99,59.99,59.7,59.75,384219.0,59.6709,59.6709,59.3824,59.4321,384219.0
2025-01-06 15:30:00,59.73,60.04,59.67,60.04,980205.0,59.4122,59.7206,59.3526,59.7206,980205.0
2025-01-07 09:30:00,60.3,61.18,60.18,60.72,960568.0,59.9792,60.8545,59.8599,60.397,960568.0
2025-01-07 10:00:00,60.7,60.72,59.95,60.63,646627.0,60.3771,60.397,59.6311,60.3075,646627.0
2025-01-07 10:30:00,60.62,61.31,60.29,61.26,511076.0,60.2975,60.9838,59.9693,60.9341,511076.0
2025-01-07 11:00:00,61.26,61.54,61.19,61.45,286069.0,60.9341,61.2126,60.8645,61.1231,286069.0
2025-01-07 11:30:00,61.44,61.58,61.13,61.23,219400.0,61.1131,61.2524,60.8048,60.9043,219400.0
2025-01-07 12:00:00,61.21,61.32,61.04,61.13,229907.0,60.8844,60.9938,60.7153,60.8048,229907.0
2025-01-07 12:30:00,61.12,61.4,61.11,61.38,588441.0,60.7949,61.0734,60.7849,61.0535,588441.0
2025-01-07 13:00:00,61.4,61.52,61.33,61.38,241005.0,61.0734,61.1927,61.0037,61.0535,241005.0
2025-01-07 13:30:00,61.38,61.48,61.32,61.41,336255.0,61.0535,61.1529,60.9938,61.0833,336255.0
2025-01-07 14:00:00,61.42,61.45,61.25,61.37,271267.0,61.0933,61.1231,60.9242,61.0435,271267.0
2025-01-07 14:30:00,61.35,61.35,60.96,61.03,297897.0,61.0236,61.0236,60.6357,60.7053,297897.0
2025-01-07 15:00:00,61.03,61.11,60.65,60.93,719555.0,60.7053,60.7849,60.3274,60.6059,719555.0
2025-01-07 15:30:00,60.93,61.18,60.84,61.17,898458.0,60.6059,60.8545,60.5163,60.8446,898458.0
2025-01-08 09:30:00,60.95,60.98,59.89,60.3,869082.0,60.6258,60.6556,59.5714,59.9792,869082.0
2025-01-08 10:00:00,60.27,60.73,60.12,60.44,414174.0,59.9494,60.4069,59.8002,60.1185,414174.0
2025-01-08 10:30:00,60.44,60.88,60.32,60.52,289838.0,60.1185,60.5561,59.9991,60.198,289838.0
2025-01-08 11:00:00,60.52,60.68,60.37,60.48,287550.0,60.198,60.3572,60.0488,60.1583,287550.0
2025-01-08 11:30:00,60.5,60.83,60.31,60.6,225218.0,60.1781,60.5064,59.9892,60.2776,225218.0
2025-01-08 12:00:00,60.6,60.66,60.36,60.49,234111.0,60.2776,60.3373,60.0389,60.1682,234111.0
2025-01-08 12:30:00,60.5,60.73,60.36,60.73,157959.0,60.1781,60.4069,60.0389,60.4069,157959.0
2025-01-08 13:00:00,60.71,61.19,60.71,61.05,210241.0,60.387,60.8645,60.387,60.7252,210241.0
2025-01-08 13:30:00,61.06,61.28,60.92,61.07,261702.0,60.7352,60.954,60.5959,60.7451,261702.0
2025-01-08 14:00:00,61.07,61.67,60.97,61.55,678156.0,60.7451,61.3419,60.6456,61.2226,678156.0
2025-01-08 14:30:00,61.54,61.8,61.39,61.68,634095.0,61.2126,61.4712,61.0634,61.3519,634095.0
2025-01-08 15:00:00,61.69,61.86,61.58,61.8,406568.0,61.3618,61.5309,61.2524,61.4712,406568.0
2025-01-08 15:30:00,61.8,61.82,61.34,61.4,1129585.0,61.4712,61.4911,61.0137,61.0734,1129585.0
2025-01-10 09:30:00,64.99,68.99,64.51,67.77,6061688.0,64.6443,68.623,64.1668,67.4095,6061688.0
2025-01-10 10:00:00,67.71,68.32,66.69,68.15,2685247.0,67.3498,67.9565,66.3352,67.7875,2685247.0
2025-01-10 10:30:00,68.15,68.54,67.51,67.7,1719048.0,67.7875,68.1754,67.1509,67.3398,1719048.0
2025-01-10 11:00:00,67.72,67.75,66.75,67.55,1225691.0,67.3597,67.3896,66.3949,67.1906,1225691.0
2025-01-10 11:30:00,67.54,67.86,67.2,67.28,1020241.0,67.1807,67.499,66.8425,66.9221,1020241.0
2025-01-10 12:00:00,67.28,67.8,66.76,67.77,1030278.0,66.9221,67.4393,66.4048,67.4095,1030278.0
2025-01-10 12:30:00,67.78,67.92,67.07,67.25,733667.0,67.4194,67.5587,66.7132,66.8922,733667.0
2025-01-10 13:00:00,67.24,67.35,67.02,67.26,639792.0,66.8823,66.9917,66.6635,66.9022,639792.0
2025-01-10 13:30:00,67.26,67.32,66.77,66.89,605489.0,66.9022,66.9619,66.4148,66.5342,605489.0
2025-01-10 14:00:00,66.89,66.91,66.36,66.83,790675.0,66.5342,66.554,66.007,66.4745,790675.0
2025-01-10 14:30:00,66.82,67.04,66.55,66.63,550413.0,66.4645,66.6834,66.196,66.2755,550413.0
2025-01-10 15:00:00,66.63,66.73,66.35,66.66,729433.0,66.2755,66.375,65.997,66.3054,729433.0
2025-01-10 15:30:00,66.65,67.06,66.56,66.93,1600734.0,66.2954,66.7033,66.2059,66.5739,1600734.0
2025-01-13 09:30:00,66.31,66.41,64.16,64.89,2064195.0,65.9572,66.0567,63.8187,64.5448,2064195.0
2025-01-13 10:00:00,64.89,64.93,64.31,64.51,732938.0,64.5448,64.5846,63.9679,64.1668,732938.0
2025-01-13 10:30:00,64.51,65.37,64.46,65.17,538557.0,64.1668,65.0222,64.1171,64.8233,538557.0
2025-01-13 11:00:00,65.18,65.26,64.56,64.59,398661.0,64.8333,64.9128,64.2166,64.2464,398661.0
2025-01-13 11:30:00,64.59,64.73,63.62,63.64,662891.0,64.2464,64.3856,63.2816,63.3014,662891.0
2025-01-13 12:00:00,63.64,63.91,63.33,63.88,485428.0,63.3014,63.57,62.9931,63.5402,485428.0
2025-01-13 12:30:00,63.88,64.01,63.69,63.93,323965.0,63.5402,63.6695,63.3512,63.5899,323965.0
2025-01-13 13:00:00,63.93,64.4,63.7,64.4,383534.0,63.5899,64.0574,63.3611,64.0574,383534.0
2025-01-13 13:30:00,64.36,64.58,64.2,64.31,342791.0,64.0176,64.2364,63.8585,63.9679,342791.0
2025-01-13 14:00:00,64.31,64.55,64.29,64.53,293058.0,63.9679,64.2066,63.948,64.1867,293058.0
2025-01-13 14:30:00,64.53,64.72,64.42,64.67,268054.0,64.1867,64.3757,64.0773,64.326,268054.0
2025-01-13 15:00:00,64.65,64.86,64.55,64.64,327858.0,64.3061,64.515,64.2066,64.2961,327858.0
2025-01-13 15:30:00,64.59,65.25,64.58,65.1,1323774.0,64.2464,64.9029,64.2364,64.7537,1323774.0
2025-01-14 09:30:00,66.44,66.62,65.73,66.12,852305.0,66.0866,66.2656,65.3803,65.7683,852305.0
2025-01-14 10:00:00,66.12,66.72,66.05,66.41,485707.0,65.7683,66.3651,65.6986,66.0567,485707.0
2025-01-14 10:30:00,66.42,66.67,66.32,66.34,251837.0,66.0667,66.3153,65.9672,65.9871,251837.0
2025-01-14 11:00:00,66.31,66.33,65.82,66.0,336229.0,65.9572,65.9771,65.4698,65.6489,336229.0
2025-01-14 11:30:00,65.96,66.09,65.64,65.68,152703.0,65.6091,65.7384,65.2908,65.3306,152703.0
2025-01-14 12:00:00,65.66,65.75,65.44,65.49,178685.0,65.3107,65.4002,65.0919,65.1416,178685.0
2025-01-14 12:30:00,65.47,65.82,65.34,65.78,142708.0,65.1217,65.4698,64.9924,65.4301,142708.0
2025-01-14 13:00:00,65.79,66.05,65.7,65.98,267990.0,65.44,65.6986,65.3505,65.629,267990.0
2025-01-14 13:30:00,65.99,66.2,65.98,66.13,191586.0,65.6389,65.8478,65.629,65.7782,191586.0
2025-01-14 14:00:00,66.11,66.3,65.99,66.24,214036.0,65.7583,65.9473,65.6389,65.8876,214036.0
2025-01-14 14:30:00,66.23,66.33,65.81,65.86,263340.0,65.8777,65.9771,65.4599,65.5096,263340.0
2025-01-14 15:00:00,65.86,66.37,65.85,66.18,371994.0,65.5096,66.0169,65.4997,65.8279,371994.0
2025-01-14 15:30:00,66.19,66.29,65.93,66.28,834489.0,65.8379,65.9373,65.5793,65.9274,834489.0
2025-01-15 09:30:00,67.13,67.28,66.36,66.81,893383.0,66.7729,66.9221,66.007,66.4546,893383.0
2025-01-15 10:00:00,66.8,66.89,66.26,66.37,411898.0,66.4446,66.5342,65.9075,66.0169,411898.0
2025-01-15 10:30:00,66.37,66.41,65.72,65.73,597929.0,66.0169,66.0567,65.3704,65.3803,597929.0
2025-01-15 11:00:00,65.74,65.94,65.36,65.65,744512.0,65.3903,65.5892,65.0123,65.3008,744512.0
2025-01-15 11:30:00,65.64,65.78,65.48,65.71,279020.0,65.2908,65.4301,65.1317,65.3604,279020.0
2025-01-15 12:00:00,65.72,65.85,65.54,65.77,312792.0,65.3704,65.4997,65.1913,65.4201,312792.0
2025-01-15 12:30:00,65.77,65.89,65.16,65.17,233466.0,65.4201,65.5395,64.8134,64.8233,233466.0
2025-01-15 13:00:00,65.18,65.37,65.13,65.31,191021.0,64.8333,65.0222,64.7835,64.9626,191021.0
2025-01-15 13:30:00,65.31,65.54,65.19,65.51,251102.0,64.9626,65.1913,64.8432,65.1615,251102.0
2025-01-15 14:00:00,65.52,65.63,65.41,65.47,242026.0,65.1714,65.2809,65.062,65.1217,242026.0
2025-01-15 14:30:00,65.46,65.49,65.27,65.37,278947.0,65.1118,65.1416,64.9228,65.0222,278947.0
2025-01-15 15:00:00,65.37,65.51,65.25,65.34,372661.0,65.0222,65.1615,64.9029,64.9924,372661.0
2025-01-15 15:30:00,65.34,65.53,65.11,65.47,1045344.0,64.9924,65.1814,64.7636,65.1217,1045344.0
2025-01-16 09:30:00,65.44,65.79,64.88,64.89,257421.0,65.0919,65.44,64.5348,64.5448,257421.0
2025-01-16 10:00:00,64.91,65.3,64.84,65.06,273482.0,64.5647,64.9526,64.4951,64.7139,273482.0
2025-01-16 10:30:00,65.06,65.24,64.86,65.14,188686.0,64.7139,64.8929,64.515,64.7935,188686.0
2025-01-16 11:00:00,65.14,65.73,65.01,65.68,232846.0,64.7935,65.3803,64.6642,65.3306,232846.0
2025-01-16 11:30:00,65.67,66.11,65.66,66.05,340791.0,65.3206,65.7583,65.3107,65.6986,340791.0
2025-01-16 12:00:00,66.04,66.05,65.85,65.98,210530.0,65.6887,65.6986,65.4997,65.629,210530.0
2025-01-16 12:30:00,65.97,66.04,65.86,65.99,141195.0,65.6191,65.6887,65.5096,65.6389,141195.0
2025-01-16 13:00:00,65.98,66.15,65.92,66.06,201231.0,65.629,65.7981,65.5693,65.7086,201231.0
2025-01-16 13:30:00,66.05,66.13,65.91,66.0,229951.0,65.6986,65.7782,65.5594,65.6489,229951.0
2025-01-16 14:00:00,65.99,66.24,65.98,66.21,248320.0,65.6389,65.8876,65.629,65.8578,248320.0
2025-01-16 14:30:00,66.21,66.26,66.07,66.16,218438.0,65.8578,65.9075,65.7185,65.808,218438.0
2025-01-16 15:00:00,66.16,66.43,66.15,66.31,354341.0,65.808,66.0766,65.7981,65.9572,354341.0
2025-01-16 15:30:00,66.31,66.36,66.0,66.18,1039251.0,65.9572,66.007,65.6489,65.8279,1039251.0
2025-01-17 09:30:00,66.7,67.0,66.13,66.22,804723.0,66.3452,66.6436,65.7782,65.8677,804723.0
2025-01-17 10:00:00,66.22,66.46,66.12,66.28,362729.0,65.8677,66.1064,65.7683,65.9274,362729.0
2025-01-17 10:30:00,66.28,66.51,66.16,66.44,190427.0,65.9274,66.1562,65.808,66.0866,190427.0
2025-01-17 11:00:00,66.43,66.66,66.42,66.45,234384.0,66.0766,66.3054,66.0667,66.0965,234384.0
2025-01-17 11:30:00,66.46,66.57,66.29,66.47,248828.0,66.1064,66.2159,65.9373,66.1164,248828.0
2025-01-17 12:00:00,66.46,66.5,66.37,66.47,128437.0,66.1064,66.1462,66.0169,66.1164,128437.0
2025-01-17 12:30:00,66.47,66.49,66.15,66.21,195648.0,66.1164,66.1363,65.7981,65.8578,195648.0
2025-01-17 13:00:00,66.2,66.34,66.07,66.07,191454.0,65.8478,65.9871,65.7185,65.7185,191454.0
2025-01-17 13:30:00,66.08,66.17,65.96,66.04,126820.0,65.7285,65.818,65.6091,65.6887,126820.0
2025-01-17 14:00:00,66.03,66.03,65.87,65.93,161351.0,65.6787,65.6787,65.5196,65.5793,161351.0
2025-01-17 14:30:00,65.93,66.03,65.82,66.02,210229.0,65.5793,65.6787,65.4698,65.6688,210229.0
2025-01-17 15:00:00,66.01,66.08,65.87,65.94,230431.0,65.6588,65.7285,65.5196,65.5892,230431.0
2025-01-17 15:30:00,65.93,65.99,65.64,65.8,840253.0,65.5793,65.6389,65.2908,65.45,840253.0
2025-01-21 09:30:00,66.76,68.07,66.76,67.68,1233525.0,66.4048,67.7079,66.4048,67.32,1233525.0
2025-01-21 10:00:00,67.7,68.03,67.36,67.95,597210.0,67.3398,67.6681,67.0017,67.5885,597210.0
2025-01-21 10:30:00,67.94,68.1,67.66,68.06,519005.0,67.5786,67.7377,67.3001,67.6979,519005.0
2025-01-21 11:00:00,68.07,68.51,67.98,68.39,419772.0,67.7079,68.1455,67.6184,68.0262,419772.0
2025-01-21 11:30:00,68.37,68.45,68.24,68.38,306211.0,68.0063,68.0859,67.877,68.0162,306211.0
2025-01-21 12:00:00,68.35,68.38,67.84,68.03,314678.0,67.9864,68.0162,67.4791,67.6681,314678.0
2025-01-21 12:30:00,68.01,68.09,67.43,67.64,399658.0,67.6482,67.7278,67.0713,67.2802,399658.0
2025-01-21 13:00:00,67.62,68.03,67.55,67.87,290320.0,67.2603,67.6681,67.1906,67.5089,290320.0
2025-01-21 13:30:00,67.87,67.91,67.47,67.54,243963.0,67.5089,67.5487,67.1111,67.1807,243963.0
2025-01-21 14:00:00,67.56,67.56,67.38,67.55,263955.0,67.2006,67.2006,67.0215,67.1906,263955.0
2025-01-21 14:30:00,67.54,67.57,67.37,67.51,310997.0,67.1807,67.2105,67.0116,67.1509,310997.0
2025-01-21 15:00:00,67.51,67.9,67.45,67.84,513239.0,67.1509,67.5388,67.0912,67.4791,513239.0
2025-01-21 15:30:00,67.84,68.47,67.71,68.33,1647781.0,67.4791,68.1058,67.3498,67.9665,1647781.0
2025-01-22 09:30:00,69.77,69.98,68.64,68.89,1513055.0,69.3988,69.6077,68.2748,68.5235,1513055.0
2025-01-22 10:00:00,68.88,69.05,67.84,67.97,791776.0,68.5136,68.6827,67.4791,67.6084,791776.0
2025-01-22 10:30:00,67.98,69.04,67.69,68.78,744188.0,67.6184,68.6727,67.3299,68.4141,744188.0
2025-01-22 11:00:00,68.8,68.92,67.92,68.17,484828.0,68.434,68.5534,67.5587,67.8073,484828.0
2025-01-22 11:30:00,68.17,68.26,67.2,67.33,549173.0,67.8073,67.8969,66.8425,66.9718,549173.0
2025-01-22 12:00:00,67.33,67.72,67.32,67.41,262236.0,66.9718,67.3597,66.9619,67.0514,262236.0
2025-01-22 12:30:00,67.43,67.7,67.32,67.67,200389.0,67.0713,67.3398,66.9619,67.31,200389.0
2025-01-22 13:00:00,67.66,68.04,67.54,67.82,314082.0,67.3001,67.678,67.1807,67.4592,314082.0
2025-01-22 13:30:00,67.81,68.01,67.7,67.95,314726.0,67.4493,67.6482,67.3398,67.5885,314726.0
2025-01-22 14:00:00,67.95,68.12,67.9,68.02,239257.0,67.5885,67.7576,67.5388,67.6581,239257.0
2025-01-22 14:30:00,68.02,68.1,67.76,67.89,236525.0,67.6581,67.7377,67.3995,67.5288,236525.0
2025-01-22 15:00:00,67.9,68.06,67.7,67.79,253611.0,67.5388,67.6979,67.3398,67.4294,253611.0
2025-01-22 15:30:00,67.79,68.13,67.75,67.77,1158713.0,67.4294,67.7676,67.3896,67.4095,1158713.0
2025-01-23 09:30:00,68.19,68.66,67.78,67.87,605911.0,67.8272,68.2947,67.4194,67.5089,605911.0
2025-01-23 10:00:00,67.88,68.03,67.42,67.46,432851.0,67.5189,67.6681,67.0613,67.1011,432851.0
2025-01-23 10:30:00,67.46,67.58,67.18,67.44,346740.0,67.1011,67.2205,66.8226,67.0812,346740.0
2025-01-23 11:00:00,67.47,67.7,67.23,67.49,288076.0,67.1111,67.3398,66.8723,67.131,288076.0
2025-01-23 11:30:00,67.48,67.94,67.47,67.91,167350.0,67.121,67.5786,67.1111,67.5487,167350.0
2025-01-23 12:00:00,67.9,68.09,67.81,67.98,546791.0,67.5388,67.7278,67.4493,67.6184,546791.0
2025-01-23 12:30:00,68.0,68.09,67.95,68.0,154860.0,67.6383,67.7278,67.5885,67.6383,154860.0
2025-01-23 13:00:00,68.0,68.21,68.0,68.15,172776.0,67.6383,67.8471,67.6383,67.7875,172776.0
2025-01-23 13:30:00,68.16,68.32,68.04,68.12,269767.0,67.7974,67.9565,67.678,67.7576,269767.0
2025-01-23 14:00:00,68.11,68.25,68.04,68.17,211111.0,67.7477,67.8869,67.678,67.8073,211111.0
2025-01-23 14:30:00,68.17,68.22,68.03,68.03,317675.0,67.8073,67.8571,67.6681,67.6681,317675.0
2025-01-23 15:00:00,68.02,68.14,67.86,68.05,486372.0,67.6581,67.7775,67.499,67.688,486372.0
2025-01-23 15:30:00,68.05,68.07,67.25,67.45,1159725.0,67.688,67.7079,66.8922,67.0912,1159725.0
2025-01-24 09:30:00,67.38,67.44,66.69,67.42,355050.0,67.0215,67.0812,66.3352,67.0613,355050.0
2025-01-24 10:00:00,67.41,67.53,67.21,67.52,214449.0,67.0514,67.1708,66.8525,67.1608,214449.0
2025-01-24 10:30:00,67.51,67.52,67.06,67.14,472698.0,67.1509,67.1608,66.7033,66.7828,472698.0
2025-01-24 11:00:00,67.15,67.73,67.14,67.73,326962.0,66.7928,67.3697,66.7828,67.3697,326962.0
2025-01-24 11:30:00,67.73,67.9,67.45,67.65,218026.0,67.3697,67.5388,67.0912,67.2901,218026.0
2025-01-24 12:00:00,67.64,67.94,67.53,67.88,187571.0,67.2802,67.5786,67.1708,67.5189,187571.0
2025-01-24 12:30:00,67.86,67.95,67.68,67.7,86875.0,67.499,67.5885,67.32,67.3398,86875.0
2025-01-24 13:00:00,67.71,67.95,67.71,67.8,185312.0,67.3498,67.5885,67.3498,67.4393,185312.0
2025-01-24 13:30:00,67.81,67.83,67.46,67.51,139420.0,67.4493,67.4692,67.1011,67.1509,139420.0
2025-01-24 14:00:00,67.51,67.59,67.39,67.53,191799.0,67.1509,67.2304,67.0315,67.1708,191799.0
2025-01-24 14:30:00,67.54,67.59,67.24,67.3,142490.0,67.1807,67.2304,66.8823,66.942,142490.0
2025-01-24 15:00:00,67.3,67.36,66.89,66.93,186159.0,66.942,67.0017,66.5342,66.5739,186159.0
2025-01-24 15:30:00,66.94,67.21,66.87,67.19,678712.0,66.5839,66.8525,66.5143,66.8326,678712.0
2025-01-27 09:30:00,66.33,67.53,66.04,67.5,348460.0,65.9771,67.1708,65.6887,67.1409,348460.0
2025-01-27 10:00:00,67.46,67.53,66.85,67.19,208815.0,67.1011,67.1708,66.4944,66.8326,208815.0
2025-01-27 10:30:00,67.17,67.4,67.13,67.31,170005.0,66.8127,67.0414,66.7729,66.9519,170005.0
2025-01-27 11:00:00,67.29,67.59,67.24,67.45,164704.0,66.932,67.2304,66.8823,67.0912,164704.0
2025-01-27 11:30:00,67.44,68.21,67.41,68.15,185799.0,67.0812,67.8471,67.0514,67.7875,185799.0
2025-01-27 12:00:00,68.14,68.28,67.95,68.07,143573.0,67.7775,67.9168,67.5885,67.7079,143573.0
2025-01-27 12:30:00,68.05,68.12,67.93,67.95,84114.0,67.688,67.7576,67.5686,67.5885,84114.0
2025-01-27 13:00:00,67.96,68.0,67.56,67.58,110922.0,67.5985,67.6383,67.2006,67.2205,110922.0
2025-01-27 13:30:00,67.58,67.69,67.5,67.58,90151.0,67.2205,67.3299,67.1409,67.2205,90151.0
2025-01-27 14:00:00,67.59,67.79,67.59,67.59,106173.0,67.2304,67.4294,67.2304,67.2304,106173.0
2025-01-27 14:30:00,67.59,67.7,67.26,67.34,108849.0,67.2304,67.3398,66.9022,66.9818,108849.0
2025-01-27 15:00:00,67.33,67.47,67.28,67.4,130880.0,66.9718,67.1111,66.9221,67.0414,130880.0
2025-01-27 15:30:00,67.4,68.09,67.39,67.81,541503.0,67.0414,67.7278,67.0315,67.4493,541503.0
2025-01-28 09:30:00,67.63,67.63,66.3,66.47,455343.0,67.2702,67.2702,65.9473,66.1164,455343.0
2025-01-28 10:00:00,66.5,67.1,66.27,66.66,214485.0,66.1462,66.743,65.9175,66.3054,214485.0
2025-01-28 10:30:00,66.64,67.29,66.54,67.26,351769.0,66.2855,66.932,66.186,66.9022,351769.0
2025-01-28 11:00:00,67.26,67.35,66.88,66.98,208362.0,66.9022,66.9917,66.5242,66.6237,208362.0
2025-01-28 11:30:00,67.0,67.09,66.69,66.9,137900.0,66.6436,66.7331,66.3352,66.5441,137900.0
2025-01-28 12:00:00,66.9,67.14,66.76,67.04,111542.0,66.5441,66.7828,66.4048,66.6834,111542.0
2025-01-28 12:30:00,67.03,67.06,66.77,66.87,70459.0,66.6734,66.7033,66.4148,66.5143,70459.0
2025-01-28 13:00:00,66.89,67.05,66.87,67.02,69725.0,66.5342,66.6933,66.5143,66.6635,69725.0
2025-01-28 13:30:00,67.02,67.19,66.85,67.01,135460.0,66.6635,66.8326,66.4944,66.6535,135460.0
2025-01-28 14:00:00,67.01,67.23,66.91,67.01,136840.0,66.6535,66.8723,66.554,66.6535,136840.0
2025-01-28 14:30:00,67.01,67.15,66.98,67.04,63409.0,66.6535,66.7928,66.6237,66.6834,63409.0
2025-01-28 15:00:00,67.05,67.3,67.01,67.28,155463.0,66.6933,66.942,66.6535,66.9221,155463.0
2025-01-28 15:30:00,67.26,67.72,67.19,67.64,682485.0,66.9022,67.3597,66.8326,67.2802,682485.0
2025-01-29 09:30:00,68.24,68.53,67.86,68.34,327138.0,67.877,68.1654,67.499,67.9764,327138.0
2025-01-29 10:00:00,68.35,68.41,67.73,68.24,289126.0,67.9864,68.0461,67.3697,67.877,289126.0
2025-01-29 10:30:00,68.24,68.43,68.11,68.3,131032.0,67.877,68.066,67.7477,67.9367,131032.0
2025-01-29 11:00:00,68.3,68.31,68.12,68.2,206980.0,67.9367,67.9466,67.7576,67.8372,206980.0
2025-01-29 11:30:00,68.21,68.25,68.01,68.09,113807.0,67.8471,67.8869,67.6482,67.7278,113807.0
2025-01-29 12:00:00,68.1,68.23,68.01,68.2,86593.0,67.7377,67.867,67.6482,67.8372,86593.0
2025-01-29 12:30:00,68.21,68.44,68.21,68.43,173808.0,67.8471,68.0759,67.8471,68.066,173808.0
2025-01-29 13:00:00,68.42,68.5,68.22,68.28,165397.0,68.056,68.1356,67.8571,67.9168,165397.0
2025-01-29 13:30:00,68.3,68.34,68.06,68.08,121844.0,67.9367,67.9764,67.6979,67.7178,121844.0
2025-01-29 14:00:00,68.07,68.07,67.58,67.68,228524.0,67.7079,67.7079,67.2205,67.32,228524.0
2025-01-29 14:30:00,67.66,68.27,67.64,68.0,365813.0,67.3001,67.9068,67.2802,67.6383,365813.0
2025-01-29 15:00:00,67.98,68.2,67.61,68.07,273958.0,67.6184,67.8372,67.2503,67.7079,273958.0
2025-01-29 15:30:00,68.07,68.43,67.94,68.43,672687.0,67.7079,68.066,67.5786,68.066,672687.0
2025-01-30 09:30:00,68.0,68.85,67.8,68.73,379027.0,67.6383,68.4837,67.4393,68.3644,379027.0
2025-01-30 10:00:00,68.74,68.79,68.16,68.3,332356.0,68.3743,68.424,67.7974,67.9367,332356.0
2025-01-30 10:30:00,68.31,68.91,68.16,68.28,308183.0,67.9466,68.5434,67.7974,67.9168,308183.0
2025-01-30 11:00:00,68.31,68.85,68.31,68.71,150054.0,67.9466,68.4837,67.9466,68.3445,150054.0
2025-01-30 11:30:00,68.73,68.8,68.62,68.67,107455.0,68.3644,68.434,68.255,68.3047,107455.0
2025-01-30 12:00:00,68.67,68.74,68.48,68.53,107951.0,68.3047,68.3743,68.1157,68.1654,107951.0
2025-01-30 12:30:00,68.53,68.6,68.43,68.46,121396.0,68.1654,68.2351,68.066,68.0958,121396.0
2025-01-30 13:00:00,68.46,68.83,68.36,68.78,227419.0,68.0958,68.4638,67.9963,68.4141,227419.0
2025-01-30 13:30:00,68.79,68.88,68.68,68.72,145202.0,68.424,68.5136,68.3146,68.3544,145202.0
2025-01-30 14:00:00,68.7,68.83,68.64,68.73,295075.0,68.3345,68.4638,68.2748,68.3644,295075.0
2025-01-30 14:30:00,68.73,68.76,68.59,68.7,154190.0,68.3644,68.3942,68.2251,68.3345,154190.0
2025-01-30 15:00:00,68.7,69.1,68.68,68.87,353730.0,68.3345,68.7324,68.3146,68.5036,353730.0
2025-01-30 15:30:00,68.87,69.02,68.15,68.56,1197427.0,68.5036,68.6528,67.7875,68.1953,1197427.0
2025-01-31 09:30:00,68.81,69.22,68.44,68.75,269281.0,68.4439,68.8518,68.0759,68.3843,269281.0
2025-01-31 10:00:00,68.72,68.79,68.5,68.65,248256.0,68.3544,68.424,68.1356,68.2848,248256.0
2025-01-31 10:30:00,68.66,68.76,68.37,68.44,170524.0,68.2947,68.3942,68.0063,68.0759,170524.0
2025-01-31 11:00:00,68.45,68.64,68.33,68.44,129987.0,68.0859,68.2748,67.9665,68.0759,129987.0
2025-01-31 11:30:00,68.43,68.69,68.4,68.55,131706.0,68.066,68.3246,68.0361,68.1853,131706.0
2025-01-31 12:00:00,68.55,68.61,68.46,68.58,105575.0,68.1853,68.245,68.0958,68.2152,105575.0
2025-01-31 12:30:00,68.56,68.66,68.51,68.56,112417.0,68.1953,68.2947,68.1455,68.1953,112417.0
2025-01-31 13:00:00,68.55,68.69,68.05,68.08,130662.0,68.1853,68.3246,67.688,67.7178,130662.0
2025-01-31 13:30:00,68.06,68.18,67.72,67.82,258560.0,67.6979,67.8173,67.3597,67.4592,258560.0
2025-01-31 14:00:00,67.81,68.04,67.52,68.0,170713.0,67.4493,67.678,67.1608,67.6383,170713.0
2025-01-31 14:30:00,68.01,68.22,67.76,67.91,137264.0,67.6482,67.8571,67.3995,67.5487,137264.0
2025-01-31 15:00:00,67.89,67.9,67.42,67.56,139062.0,67.5288,67.5388,67.0613,67.2006,139062.0
2025-01-31 15:30:00,67.57,67.66,67.2,67.28,622856.0,67.2105,67.3001,66.8425,66.9221,622856.0
2025-02-03 09:30:00,65.14,65.74,64.97,65.37,692656.0,64.7935,65.3903,64.6244,65.0222,692656.0
2025-02-03 10:00:00,65.34,66.15,65.02,66.15,250925.0,64.9924,65.7981,64.6741,65.7981,250925.0
2025-02-03 10:30:00,66.09,66.93,66.07,66.93,410714.0,65.7384,66.5739,65.7185,66.5739,410714.0
2025-02-03 11:00:00,66.93,67.04,66.37,66.8,182761.0,66.5739,66.6834,66.0169,66.4446,182761.0
2025-02-03 11:30:00,66.8,67.05,66.54,66.59,220157.0,66.4446,66.6933,66.186,66.2358,220157.0
2025-02-03 12:00:00,66.56,66.72,66.38,66.55,292966.0,66.2059,66.3651,66.0269,66.196,292966.0
2025-02-03 12:30:00,66.45,66.59,66.14,66.38,165641.0,66.0965,66.2358,65.7881,66.0269,165641.0
2025-02-03 13:00:00,66.36,66.59,66.19,66.45,253961.0,66.007,66.2358,65.8379,66.0965,253961.0
2025-02-03 13:30:00,66.47,66.61,66.36,66.56,91294.0,66.1164,66.2556,66.007,66.2059,91294.0
2025-02-03 14:00:00,66.55,66.93,66.55,66.82,80905.0,66.196,66.5739,66.196,66.4645,80905.0
2025-02-03 14:30:00,66.81,66.95,66.73,66.92,106534.0,66.4546,66.5938,66.375,66.564,106534.0
2025-02-03 15:00:00,66.95,67.05,66.68,66.7,156659.0,66.5938,66.6933,66.3253,66.3452,156659.0
2025-02-03 15:30:00,66.7,66.89,66.45,66.48,730374.0,66.3452,66.5342,66.0965,66.1263,730374.0
2025-02-04 09:30:00,67.3,67.86,66.93,67.09,395804.0,66.942,67.499,66.5739,66.7331,395804.0
2025-02-04 10:00:00,67.08,67.16,66.54,67.06,273227.0,66.7231,66.8027,66.186,66.7033,273227.0
2025-02-04 10:30:00,67.08,67.22,66.94,66.97,205215.0,66.7231,66.8624,66.5839,66.6137,205215.0
2025-02-04 11:00:00,66.98,67.6,66.98,67.6,211692.0,66.6237,67.2404,66.6237,67.2404,211692.0
2025-02-04 11:30:00,67.6,67.74,67.51,67.61,226765.0,67.2404,67.3796,67.1509,67.2503,226765.0
2025-02-04 12:00:00,67.62,67.81,67.57,67.6,240951.0,67.2603,67.4493,67.2105,67.2404,240951.0
2025-02-04 12:30:00,67.61,67.85,67.58,67.78,187126.0,67.2503,67.489,67.2205,67.4194,187126.0
2025-02-04 13:00:00,67.77,67.91,67.57,67.7,176342.0,67.4095,67.5487,67.2105,67.3398,176342.0
2025-02-04 13:30:00,67.7,68.14,67.7,68.09,224693.0,67.3398,67.7775,67.3398,67.7278,224693.0
2025-02-04 14:00:00,68.08,68.38,68.05,68.36,336396.0,67.7178,68.0162,67.688,67.9963,336396.0
2025-02-04 14:30:00,68.36,68.81,68.33,68.73,901738.0,67.9963,68.4439,67.9665,68.3644,901738.0
2025-02-04 15:00:00,68.73,68.95,68.61,68.77,402731.0,68.3644,68.5832,68.245,68.4042,402731.0
2025-02-04 15:30:00,68.76,69.12,68.67,69.06,1169233.0,68.3942,68.7523,68.3047,68.6926,1169233.0
2025-02-05 09:30:00,68.7,68.79,68.02,68.21,305278.0,68.3345,68.424,67.6581,67.8471,305278.0
2025-02-05 10:00:00,68.23,68.62,68.09,68.29,537673.0,67.867,68.255,67.7278,67.9267,537673.0
2025-02-05 10:30:00,68.3,68.5,68.3,68.45,267799.0,67.9367,68.1356,67.9367,68.0859,267799.0
2025-02-05 11:00:00,68.47,68.69,68.37,68.67,211754.0,68.1058,68.3246,68.0063,68.3047,211754.0
2025-02-05 11:30:00,68.67,68.99,68.66,68.95,120909.0,68.3047,68.623,68.2947,68.5832,120909.0
2025-02-05 12:00:00,68.94,68.96,68.72,68.75,83731.0,68.5733,68.5931,68.3544,68.3843,83731.0
2025-02-05 12:30:00,68.75,69.22,68.74,69.11,310437.0,68.3843,68.8518,68.3743,68.7423,310437.0
2025-02-05 13:00:00,69.12,69.18,69.0,69.09,101446.0,68.7523,68.812,68.6329,68.7225,101446.0
2025-02-05 13:30:00,69.07,69.39,69.07,69.39,316879.0,68.7026,69.0209,68.7026,69.0209,316879.0
2025-02-05 14:00:00,69.39,69.45,69.17,69.17,151081.0,69.0209,69.0805,68.802,68.802,151081.0
2025-02-05 14:30:00,69.16,69.2,68.92,68.92,171572.0,68.7921,68.8319,68.5534,68.5534,171572.0
2025-02-05 15:00:00,68.94,69.18,68.94,69.11,246428.0,68.5733,68.812,68.5733,68.7423,246428.0
2025-02-05 15:30:00,69.11,69.2,68.89,69.06,640985.0,68.7423,68.8319,68.5235,68.6926,640985.0
2025-02-06 09:30:00,69.15,69.36,68.72,68.81,444724.0,68.7821,68.991,68.3544,68.4439,444724.0
2025-02-06 10:00:00,68.78,68.88,68.23,68.25,257670.0,68.4141,68.5136,67.867,67.8869,257670.0
2025-02-06 10:30:00,68.25,68.3,68.0,68.2,277317.0,67.8869,67.9367,67.6383,67.8372,277317.0
2025-02-06 11:00:00,68.2,68.22,67.8,67.94,413037.0,67.8372,67.8571,67.4393,67.5786,413037.0
2025-02-06 11:30:00,67.94,67.99,67.77,67.99,352467.0,67.5786,67.6283,67.4095,67.6283,352467.0
2025-02-06 12:00:00,67.99,68.03,67.85,67.94,369469.0,67.6283,67.6681,67.489,67.5786,369469.0
2025-02-06 12:30:00,67.93,67.98,67.85,67.86,182820.0,67.5686,67.6184,67.489,67.499,182820.0
2025-02-06 13:00:00,67.87,67.88,67.54,67.57,140475.0,67.5089,67.5189,67.1807,67.2105,140475.0
2025-02-06 13:30:00,67.58,67.69,67.48,67.63,154706.0,67.2205,67.3299,67.121,67.2702,154706.0
2025-02-06 14:00:00,67.64,67.93,67.61,67.7,169687.0,67.2802,67.5686,67.2503,67.3398,169687.0
2025-02-06 14:30:00,67.72,67.73,67.47,67.56,154411.0,67.3597,67.3697,67.1111,67.2006,154411.0
2025-02-06 15:00:00,67.56,67.6,67.26,67.3,341398.0,67.2006,67.2404,66.9022,66.942,341398.0
2025-02-06 15:30:00,67.31,67.93,67.31,67.91,673649.0,66.9519,67.5686,66.9519,67.5487,673649.0
2025-02-07 09:30:00,68.19,68.31,67.8,68.04,309104.0,67.8272,67.9466,67.4393,67.678,309104.0
2025-02-07 10:00:00,68.02,68.14,67.58,68.08,331470.0,67.6581,67.7775,67.2205,67.7178,331470.0
2025-02-07 10:30:00,68.06,68.38,67.47,68.03,232367.0,67.6979,68.0162,67.1111,67.6681,232367.0
2025-02-07 11:00:00,68.03,68.65,67.9,68.28,335700.0,67.6681,68.2848,67.5388,67.9168,335700.0
2025-02-07 11:30:00,68.28,68.49,68.01,68.18,233070.0,67.9168,68.1256,67.6482,67.8173,233070.0
2025-02-07 12:00:00,68.14,68.31,67.96,68.27,222792.0,67.7775,67.9466,67.5985,67.9068,222792.0
2025-02-07 12:30:00,68.24,68.51,68.24,68.4,114354.0,67.877,68.1455,67.877,68.0361,114354.0
2025-02-07 13:00:00,68.4,68.64,68.36,68.58,220521.0,68.0361,68.2748,67.9963,68.2152,220521.0
2025-02-07 13:30:00,68.57,68.75,68.47,68.48,179660.0,68.2052,68.3843,68.1058,68.1157,179660.0
2025-02-07 14:00:00,68.47,68.53,68.35,68.43,146555.0,68.1058,68.1654,67.9864,68.066,146555.0
2025-02-07 14:30:00,68.43,68.45,68.16,68.26,211843.0,68.066,68.0859,67.7974,67.8969,211843.0
2025-02-07 15:00:00,68.27,68.32,68.02,68.22,216896.0,67.9068,67.9565,67.6581,67.8571,216896.0
2025-02-07 15:30:00,68.23,68.46,68.07,68.12,728380.0,67.867,68.0958,67.7079,67.7576,728380.0
2025-02-10 09:30:00,67.85,67.91,65.94,66.06,561427.0,67.489,67.5487,65.5892,65.7086,561427.0
2025-02-10 10:00:00,66.07,66.81,65.84,66.75,497864.0,65.7185,66.4546,65.4897,66.3949,497864.0
2025-02-10 10:30:00,66.75,66.92,66.45,66.57,361125.0,66.3949,66.564,66.0965,66.2159,361125.0
2025-02-10 11:00:00,66.56,66.87,66.35,66.79,200638.0,66.2059,66.5143,65.997,66.4347,200638.0
2025-02-10 11:30:00,66.8,66.82,66.42,66.54,201573.0,66.4446,66.4645,66.0667,66.186,201573.0
2025-02-10 12:00:00,66.55,66.61,66.29,66.49,137421.0,66.196,66.2556,65.9373,66.1363,137421.0
2025-02-10 12:30:00,66.47,66.97,66.45,66.93,279543.0,66.1164,66.6137,66.0965,66.5739,279543.0
2025-02-10 13:00:00,66.92,67.25,66.9,67.17,173364.0,66.564,66.8922,66.5441,66.8127,173364.0
2025-02-10 13:30:00,67.17,67.29,67.03,67.06,209351.0,66.8127,66.932,66.6734,66.7033,209351.0
2025-02-10 14:00:00,67.06,67.13,66.91,67.0,136939.0,66.7033,66.7729,66.554,66.6436,136939.0
2025-02-10 14:30:00,67.01,67.09,66.62,66.62,197701.0,66.6535,66.7331,66.2656,66.2656,197701.0
2025-02-10 15:00:00,66.62,66.7,66.41,66.52,316052.0,66.2656,66.3452,66.0567,66.1661,316052.0
2025-02-10 15:30:00,66.52,66.52,66.05,66.18,853005.0,66.1661,66.1661,65.6986,65.8279,853005.0
2025-02-11 09:30:00,65.66,65.9,64.84,65.71,607600.0,65.3107,65.5494,64.4951,65.3604,607600.0
2025-02-11 10:00:00,65.67,65.7,64.76,64.87,314793.0,65.3206,65.3505,64.4155,64.5249,314793.0
2025-02-11 10:30:00,64.87,64.92,64.22,64.39,489941.0,64.5249,64.5746,63.8784,64.0475,489941.0
2025-02-11 11:00:00,64.38,64.86,64.35,64.73,453363.0,64.0375,64.515,64.0077,64.3856,453363.0
2025-02-11 11:30:00,64.73,64.8,64.41,64.44,246588.0,64.3856,64.4553,64.0673,64.0972,246588.0
2025-02-11 12:00:00,64.43,64.44,64.26,64.42,167424.0,64.0872,64.0972,63.9181,64.0773,167424.0
2025-02-11 12:30:00,64.41,64.48,64.13,64.21,381567.0,64.0673,64.137,63.7888,63.8684,381567.0
2025-02-11 13:00:00,64.2,64.35,64.08,64.32,184222.0,63.8585,64.0077,63.7391,63.9778,184222.0
2025-02-11 13:30:00,64.33,64.53,64.32,64.33,274275.0,63.9878,64.1867,63.9778,63.9878,274275.0
2025-02-11 14:00:00,64.33,64.47,64.29,64.43,307517.0,63.9878,64.127,63.948,64.0872,307517.0
2025-02-11 14:30:00,64.43,64.72,64.41,64.56,281523.0,64.0872,64.3757,64.0673,64.2166,281523.0
2025-02-11 15:00:00,64.57,64.73,64.5,64.69,236350.0,64.2265,64.3856,64.1569,64.3459,236350.0
2025-02-11 15:30:00,64.7,64.89,64.5,64.75,828282.0,64.3558,64.5448,64.1569,64.4055,828282.0
2025-02-12 09:30:00,64.94,65.96,64.6,65.9,647374.0,64.5945,65.6091,64.2563,65.5494,647374.0
2025-02-12 10:00:00,65.91,66.21,65.51,66.16,369611.0,65.5594,65.8578,65.1615,65.808,369611.0
2025-02-12 10:30:00,66.15,66.42,65.84,66.36,220509.0,65.7981,66.0667,65.4897,66.007,220509.0
2025-02-12 11:00:00,66.36,66.37,65.7,65.73,465720.0,66.007,66.0169,65.3505,65.3803,465720.0
2025-02-12 11:30:00,65.73,66.18,65.73,66.04,266404.0,65.3803,65.8279,65.3803,65.6887,266404.0
2025-02-12 12:00:00,66.02,66.02,65.65,65.79,217047.0,65.6688,65.6688,65.3008,65.44,217047.0
2025-02-12 12:30:00,65.78,66.08,65.74,66.08,245251.0,65.4301,65.7285,65.3903,65.7285,245251.0
2025-02-12 13:00:00,66.09,66.1,65.82,65.91,212316.0,65.7384,65.7484,65.4698,65.5594,212316.0
2025-02-12 13:30:00,65.91,66.01,65.76,65.89,250831.0,65.5594,65.6588,65.4102,65.5395,250831.0
2025-02-12 14:00:00,65.89,66.16,65.88,66.05,405783.0,65.5395,65.808,65.5295,65.6986,405783.0
2025-02-12 14:30:00,66.05,66.19,65.94,66.11,252586.0,65.6986,65.8379,65.5892,65.7583,252586.0
2025-02-12 15:00:00,66.12,66.21,65.89,65.89,286645.0,65.7683,65.8578,65.5395,65.5395,286645.0
2025-02-12 15:30:00,65.91,66.37,65.78,66.33,966666.0,65.5594,66.0169,65.4301,65.9771,966666.0
2025-02-13 09:30:00,66.48,66.82,65.74,65.78,311881.0,66.1263,66.4645,65.3903,65.4301,311881.0
2025-02-13 10:00:00,65.8,65.86,64.79,64.79,389720.0,65.45,65.5096,64.4453,64.4453,389720.0
2025-02-13 10:30:00,64.8,64.8,62.32,62.41,1383188.0,64.4553,64.4553,61.9885,62.078,1383188.0
2025-02-13 11:00:00,62.42,63.51,61.21,63.38,2259107.0,62.0879,63.1721,60.8844,63.0428,2259107.0
2025-02-13 11:30:00,63.4,63.93,63.15,63.92,954917.0,63.0627,63.5899,62.8141,63.58,954917.0
2025-02-13 12:00:00,63.9,63.95,63.44,63.61,342877.0,63.5601,63.6098,63.1025,63.2716,342877.0
2025-02-13 12:30:00,63.61,63.67,63.12,63.27,308325.0,63.2716,63.3313,62.7842,62.9334,308325.0
2025-02-13 13:00:00,63.25,63.48,63.23,63.38,357335.0,62.9135,63.1423,62.8936,63.0428,357335.0
2025-02-13 13:30:00,63.38,63.59,63.25,63.32,369533.0,63.0428,63.2517,62.9135,62.9831,369533.0
2025-02-13 14:00:00,63.33,63.76,63.31,63.67,339360.0,62.9931,63.4208,62.9732,63.3313,339360.0
2025-02-13 14:30:00,63.67,63.86,63.52,63.67,429124.0,63.3313,63.5203,63.1821,63.3313,429124.0
2025-02-13 15:00:00,63.67,64.12,63.65,63.96,389538.0,63.3313,63.7789,63.3114,63.6197,389538.0
2025-02-13 15:30:00,63.96,64.27,63.91,64.07,1191674.0,63.6197,63.9281,63.57,63.7292,1191674.0
2025-02-14 09:30:00,64.35,64.52,63.9,64.02,640977.0,64.0077,64.1768,63.5601,63.6794,640977.0
2025-02-14 10:00:00,64.03,64.77,64.03,64.32,278638.0,63.6894,64.4254,63.6894,63.9778,278638.0
2025-02-14 10:30:00,64.33,64.51,64.07,64.14,231313.0,63.9878,64.1668,63.7292,63.7988,231313.0
2025-02-14 11:00:00,64.13,64.66,63.99,64.37,339707.0,63.7888,64.316,63.6496,64.0276,339707.0
2025-02-14 11:30:00,64.37,65.09,64.34,64.97,465089.0,64.0276,64.7437,63.9977,64.6244,465089.0
2025-02-14 12:00:00,64.99,65.02,64.67,64.84,213051.0,64.6443,64.6741,64.326,64.4951,213051.0
2025-02-14 12:30:00,64.84,64.91,64.73,64.84,173762.0,64.4951,64.5647,64.3856,64.4951,173762.0
2025-02-14 13:00:00,64.85,65.17,64.79,65.16,177808.0,64.505,64.8233,64.4453,64.8134,177808.0
2025-02-14 13:30:00,65.17,65.53,65.1,65.27,319864.0,64.8233,65.1814,64.7537,64.9228,319864.0
2025-02-14 14:00:00,65.28,65.3,64.92,64.93,180485.0,64.9327,64.9526,64.5746,64.5846,180485.0
2025-02-14 14:30:00,64.93,65.09,64.91,65.05,147881.0,64.5846,64.7437,64.5647,64.7039,147881.0
2025-02-14 15:00:00,65.05,65.25,64.94,64.97,140583.0,64.7039,64.9029,64.5945,64.6244,140583.0
2025-02-14 15:30:00,64.97,65.46,64.91,65.39,693500.0,64.6244,65.1118,64.5647,65.0421,693500.0
2025-02-18 09:30:00,64.69,66.13,64.59,65.01,893436.0,64.3459,65.7782,64.2464,64.6642,893436.0
2025-02-18 10:00:00,64.98,65.45,64.88,65.25,507828.0,64.6343,65.1018,64.5348,64.9029,507828.0
2025-02-18 10:30:00,65.28,65.46,65.01,65.02,407116.0,64.9327,65.1118,64.6642,64.6741,407116.0
2025-02-18 11:00:00,65.02,65.14,64.6,65.13,274356.0,64.6741,64.7935,64.2563,64.7835,274356.0
2025-02-18 11:30:00,65.13,65.25,65.07,65.23,170143.0,64.7835,64.9029,64.7238,64.883,170143.0
2025-02-18 12:00:00,65.21,65.26,64.94,64.99,127067.0,64.8631,64.9128,64.5945,64.6443,127067.0
2025-02-18 12:30:00,64.98,64.98,64.72,64.77,178384.0,64.6343,64.6343,64.3757,64.4254,178384.0
2025-02-18 13:00:00,64.78,64.9,64.23,64.39,244884.0,64.4354,64.5547,63.8883,64.0475,244884.0
2025-02-18 13:30:00,64.42,64.55,64.23,64.23,160740.0,64.0773,64.2066,63.8883,63.8883,160740.0
2025-02-18 14:00:00,64.23,64.26,64.02,64.09,193741.0,63.8883,63.9181,63.6794,63.7491,193741.0
2025-02-18 14:30:00,64.09,64.42,64.07,64.39,192709.0,63.7491,64.0773,63.7292,64.0475,192709.0
2025-02-18 15:00:00,64.39,64.39,64.13,64.15,154017.0,64.0475,64.0475,63.7888,63.8087,154017.0
2025-02-18 15:30:00,64.14,64.38,64.06,64.34,775710.0,63.7988,64.0375,63.7192,63.9977,775710.0
2025-02-19 09:30:00,63.95,64.49,63.82,64.39,386276.0,63.6098,64.1469,63.4805,64.0475,386276.0
2025-02-19 10:00:00,64.39,64.42,63.96,64.26,548976.0,64.0475,64.0773,63.6197,63.9181,548976.0
2025-02-19 10:30:00,64.28,64.46,63.91,64.21,251845.0,63.938,64.1171,63.57,63.8684,251845.0
2025-02-19 11:00:00,64.23,64.26,64.07,64.16,198365.0,63.8883,63.9181,63.7292,63.8187,198365.0
2025-02-19 11:30:00,64.17,65.02,64.12,64.92,573213.0,63.8286,64.6741,63.7789,64.5746,573213.0
2025-02-19 12:00:00,64.94,65.45,64.76,65.34,503645.0,64.5945,65.1018,64.4155,64.9924,503645.0
2025-02-19 12:30:00,65.34,65.62,65.13,65.46,266341.0,64.9924,65.2709,64.7835,65.1118,266341.0
2025-02-19 13:00:00,65.46,65.84,65.28,65.76,508902.0,65.1118,65.4897,64.9327,65.4102,508902.0
2025-02-19 13:30:00,65.74,65.9,65.44,65.52,234312.0,65.3903,65.5494,65.0919,65.1714,234312.0
2025-02-19 14:00:00,65.51,65.54,65.32,65.37,226328.0,65.1615,65.1913,64.9725,65.0222,226328.0
2025-02-19 14:30:00,65.38,65.45,65.15,65.17,167074.0,65.0322,65.1018,64.8034,64.8233,167074.0
2025-02-19 15:00:00,65.19,65.28,64.86,64.93,348851.0,64.8432,64.9327,64.515,64.5846,348851.0
2025-02-19 15:30:00,64.94,65.28,64.92,65.04,943047.0,64.5945,64.9327,64.5746,64.694,943047.0
2025-02-20 09:30:00,65.1,65.49,63.2,63.26,977237.0,64.7537,65.1416,62.8638,62.9235,977237.0
2025-02-20 10:00:00,63.27,63.6,62.87,63.39,657807.0,62.9334,63.2617,62.5355,63.0528,657807.0
2025-02-20 10:30:00,63.38,63.49,63.1,63.42,335094.0,63.0428,63.1522,62.7643,63.0826,335094.0
2025-02-20 11:00:00,63.44,63.71,63.23,63.53,316895.0,63.1025,63.3711,62.8936,63.192,316895.0
2025-02-20 11:30:00,63.5,63.5,62.78,62.96,312149.0,63.1622,63.1622,62.446,62.6251,312149.0
2025-02-20 12:00:00,62.96,63.39,62.92,63.29,235012.0,62.6251,63.0528,62.5853,62.9533,235012.0
2025-02-20 12:30:00,63.28,63.29,62.96,63.18,304096.0,62.9434,62.9533,62.6251,62.8439,304096.0
2025-02-20 13:00:00,63.18,63.24,62.51,62.81,338771.0,62.8439,62.9036,62.1775,62.4759,338771.0
2025-02-20 13:30:00,62.81,63.21,62.79,62.92,293346.0,62.4759,62.8737,62.456,62.5853,293346.0
2025-02-20 14:00:00,62.91,63.15,62.85,63.11,234079.0,62.5753,62.8141,62.5156,62.7743,234079.0
2025-02-20 14:30:00,63.11,63.48,62.98,63.45,271886.0,62.7743,63.1423,62.645,63.1125,271886.0
2025-02-20 15:00:00,63.44,63.77,63.4,63.68,404729.0,63.1025,63.4308,63.0627,63.3412,404729.0
2025-02-20 15:30:00,63.67,63.79,63.43,63.75,1020930.0,63.3313,63.4506,63.0926,63.4109,1020930.0
2025-02-21 09:30:00,63.95,64.31,63.43,63.51,372489.0,63.6098,63.9679,63.0926,63.1721,372489.0
2025-02-21 10:00:00,63.48,63.52,62.8,62.88,261511.0,63.1423,63.1821,62.4659,62.5455,261511.0
2025-02-21 10:30:00,62.88,63.03,62.58,62.87,177977.0,62.5455,62.6947,62.2471,62.5355,177977.0
2025-02-21 11:00:00,62.88,63.01,62.69,62.75,170533.0,62.5455,62.6748,62.3565,62.4162,170533.0
2025-02-21 11:30:00,62.75,62.8,62.57,62.65,166395.0,62.4162,62.4659,62.2371,62.3167,166395.0
2025-02-21 12:00:00,62.65,62.76,62.01,62.01,255485.0,62.3167,62.4261,61.6801,61.6801,255485.0
2025-02-21 12:30:00,62.02,62.02,60.47,60.9,983317.0,61.6901,61.6901,60.1483,60.576,983317.0
2025-02-21 13:00:00,60.88,61.37,60.31,60.49,1079021.0,60.5561,61.0435,59.9892,60.1682,1079021.0
2025-02-21 13:30:00,60.49,61.23,60.35,60.93,619714.0,60.1682,60.9043,60.0289,60.6059,619714.0
2025-02-21 14:00:00,60.93,61.02,60.12,60.61,442970.0,60.6059,60.6954,59.8002,60.2876,442970.0
2025-02-21 14:30:00,60.59,60.62,59.93,60.02,453529.0,60.2677,60.2975,59.6112,59.7007,453529.0
2025-02-21 15:00:00,60.02,60.28,59.81,60.0,659204.0,59.7007,59.9593,59.4918,59.6808,659204.0
2025-02-21 15:30:00,60.01,60.34,59.62,59.98,1932788.0,59.6908,60.019,59.3028,59.6609,1932788.0
2025-02-24 09:30:00,61.33,61.85,60.77,60.84,818718.0,61.0037,61.521,60.4467,60.5163,818718.0
2025-02-24 10:00:00,60.87,61.16,60.24,61.14,747102.0,60.5462,60.8346,59.9195,60.8147,747102.0
2025-02-24 10:30:00,61.15,61.65,60.95,61.56,655452.0,60.8247,61.322,60.6258,61.2325,655452.0
2025-02-24 11:00:00,61.56,62.27,61.49,62.19,504985.0,61.2325,61.9387,61.1629,61.8592,504985.0
2025-02-24 11:30:00,62.18,62.29,61.55,61.57,361598.0,61.8492,61.9586,61.2226,61.2425,361598.0
2025-02-24 12:00:00,61.57,62.02,61.56,61.97,195619.0,61.2425,61.6901,61.2325,61.6403,195619.0
2025-02-24 12:30:00,61.97,62.16,61.88,61.89,263952.0,61.6403,61.8293,61.5508,61.5608,263952.0
2025-02-24 13:00:00,61.88,62.22,61.8,61.99,256423.0,61.5508,61.889,61.4712,61.6602,256423.0
2025-02-24 13:30:00,62.0,62.05,61.66,61.68,159724.0,61.6702,61.7199,61.332,61.3519,159724.0
2025-02-24 14:00:00,61.7,62.09,61.63,61.8,150523.0,61.3718,61.7597,61.3021,61.4712,150523.0
2025-02-24 14:30:00,61.79,61.88,61.68,61.74,139492.0,61.4613,61.5508,61.3519,61.4116,139492.0
2025-02-24 15:00:00,61.75,61.84,61.51,61.75,299112.0,61.4215,61.511,61.1828,61.4215,299112.0
2025-02-24 15:30:00,61.75,61.94,61.43,61.5,999245.0,61.4215,61.6105,61.1032,61.1728,999245.0
2025-02-25 09:30:00,61.55,62.22,61.2,61.46,424305.0,61.2226,61.889,60.8744,61.133,424305.0
2025-02-25 10:00:00,61.42,61.42,59.82,59.87,834732.0,61.0933,61.0933,59.5018,59.5515,834732.0
2025-02-25 10:30:00,59.87,60.88,59.85,60.62,620157.0,59.5515,60.5561,59.5316,60.2975,620157.0
2025-02-25 11:00:00,60.62,60.64,60.21,60.44,277539.0,60.2975,60.3174,59.8897,60.1185,277539.0
2025-02-25 11:30:00,60.43,60.67,60.15,60.47,267203.0,60.1085,60.3472,59.83,60.1483,267203.0
2025-02-25 12:00:00,60.44,60.7,60.39,60.64,174365.0,60.1185,60.3771,60.0687,60.3174,174365.0
2025-02-25 12:30:00,60.65,61.03,60.64,60.87,513847.0,60.3274,60.7053,60.3174,60.5462,513847.0
2025-02-25 13:00:00,60.86,61.19,60.81,60.9,341486.0,60.5362,60.8645,60.4865,60.576,341486.0
2025-02-25 13:30:00,60.91,61.28,60.91,61.22,301284.0,60.586,60.954,60.586,60.8943,301284.0
2025-02-25 14:00:00,61.2,61.39,61.17,61.28,262842.0,60.8744,61.0634,60.8446,60.954,262842.0
2025-02-25 14:30:00,61.27,61.76,61.23,61.57,464831.0,60.9441,61.4314,60.9043,61.2425,464831.0
2025-02-25 15:00:00,61.58,62.12,61.52,61.93,483810.0,61.2524,61.7895,61.1927,61.6005,483810.0
2025-02-25 15:30:00,61.92,61.93,61.47,61.79,1192900.0,61.5906,61.6005,61.143,61.4613,1192900.0
2025-02-26 09:30:00,62.2,63.44,62.2,63.08,565113.0,61.8691,63.1025,61.8691,62.7444,565113.0
2025-02-26 10:00:00,63.1,63.22,62.66,62.69,253192.0,62.7643,62.8837,62.3267,62.3565,253192.0
2025-02-26 10:30:00,62.7,63.07,62.58,63.02,204899.0,62.3664,62.7345,62.2471,62.6847,204899.0
2025-02-26 11:00:00,63.02,63.11,62.47,62.48,202410.0,62.6847,62.7743,62.1377,62.1476,202410.0
2025-02-26 11:30:00,62.48,62.98,62.33,62.68,206393.0,62.1476,62.645,61.9984,62.3466,206393.0
2025-02-26 12:00:00,62.67,62.76,62.54,62.65,114456.0,62.3366,62.4261,62.2073,62.3167,114456.0
2025-02-26 12:30:00,62.66,62.72,62.22,62.28,338883.0,62.3267,62.3863,61.889,61.9487,338883.0
2025-02-26 13:00:00,62.23,62.32,62.05,62.06,175870.0,61.8989,61.9885,61.7199,61.7299,175870.0
2025-02-26 13:30:00,62.05,62.19,61.89,62.0,133512.0,61.7199,61.8592,61.5608,61.6702,133512.0
2025-02-26 14:00:00,61.99,62.17,61.79,62.02,114609.0,61.6602,61.8393,61.4613,61.6901,114609.0
2025-02-26 14:30:00,62.01,62.23,61.86,61.87,144440.0,61.6801,61.8989,61.5309,61.5409,144440.0
2025-02-26 15:00:00,61.86,61.98,61.73,61.8,408339.0,61.5309,61.6503,61.4016,61.4712,408339.0
2025-02-26 15:30:00,61.78,61.93,61.63,61.72,645655.0,61.4513,61.6005,61.3021,61.3917,645655.0
2025-02-27 09:30:00,61.86,62.11,59.66,59.75,513974.0,61.6854,61.9347,59.4916,59.5813,513974.0
2025-02-27 10:00:00,59.75,60.92,59.42,60.8,839701.0,59.5813,60.748,59.2523,60.6284,839701.0
2025-02-27 10:30:00,60.81,61.2,60.72,61.04,380754.0,60.6383,61.0272,60.5486,60.8677,380754.0
2025-02-27 11:00:00,61.02,61.32,60.73,60.8,330981.0,60.8478,61.1469,60.5586,60.6284,330981.0
2025-02-27 11:30:00,60.8,60.88,60.56,60.63,199845.0,60.6284,60.7082,60.3891,60.4589,199845.0
2025-02-27 12:00:00,60.64,60.74,60.41,60.72,110768.0,60.4688,60.5685,60.2395,60.5486,110768.0
2025-02-27 12:30:00,60.74,60.83,60.39,60.67,228975.0,60.5685,60.6583,60.2195,60.4987,228975.0
2025-02-27 13:00:00,60.67,60.87,60.67,60.72,136904.0,60.4987,60.6982,60.4987,60.5486,136904.0
2025-02-27 13:30:00,60.72,61.1,60.7,60.8,207319.0,60.5486,60.9275,60.5287,60.6284,207319.0
2025-02-27 14:00:00,60.81,60.91,60.56,60.56,259101.0,60.6383,60.7381,60.3891,60.3891,259101.0
2025-02-27 14:30:00,60.56,60.57,60.14,60.22,223483.0,60.3891,60.399,59.9702,60.05,223483.0
2025-02-27 15:00:00,60.21,60.22,59.47,59.49,462650.0,60.04,60.05,59.3021,59.3221,462650.0
2025-02-27 15:30:00,59.49,59.88,59.49,59.77,989284.0,59.3221,59.711,59.3221,59.6013,989284.0
2025-02-28 09:30:00,59.8,60.54,59.67,60.23,632984.0,59.6312,60.3691,59.5016,60.06,632984.0
2025-02-28 10:00:00,60.2,60.43,60.02,60.33,490806.0,60.0301,60.2594,59.8506,60.1597,490806.0
2025-02-28 10:30:00,60.32,60.59,60.18,60.44,282342.0,60.1497,60.419,60.0101,60.2694,282342.0
2025-02-28 11:00:00,60.42,60.49,59.99,60.1,181021.0,60.2495,60.3193,59.8207,59.9304,181021.0
2025-02-28 11:30:00,60.09,60.3,60.07,60.14,161433.0,59.9204,60.1298,59.9004,59.9702,161433.0
2025-02-28 12:00:00,60.14,60.24,59.67,59.72,269332.0,59.9702,60.07,59.5016,59.5514,269332.0
2025-02-28 12:30:00,59.73,59.85,59.3,59.32,255846.0,59.5614,59.6811,59.1326,59.1526,255846.0
2025-02-28 13:00:00,59.32,59.57,59.05,59.37,240642.0,59.1526,59.4018,58.8833,59.2024,240642.0
2025-02-28 13:30:00,59.35,59.75,59.29,59.29,293325.0,59.1825,59.5813,59.1226,59.1226,293325.0
2025-02-28 14:00:00,59.27,59.59,59.27,59.52,231031.0,59.1027,59.4218,59.1027,59.352,231031.0
2025-02-28 14:30:00,59.52,59.8,59.48,59.77,374823.0,59.352,59.6312,59.3121,59.6013,374823.0
2025-02-28 15:00:00,59.75,59.94,59.68,59.93,318873.0,59.5813,59.7708,59.5115,59.7608,318873.0
2025-02-28 15:30:00,59.91,60.2,59.75,60.11,1288605.0,59.7409,60.0301,59.5813,59.9403,1288605.0
2025-03-03 09:30:00,60.11,60.63,59.57,60.01,574600.0,59.9403,60.4589,59.4018,59.8406,574600.0
2025-03-03 10:00:00,60.0,60.31,59.67,60.3,287472.0,59.8306,60.1398,59.5016,60.1298,287472.0
2025-03-03 10:30:00,60.28,60.52,60.01,60.02,315190.0,60.1098,60.3492,59.8406,59.8506,315190.0
2025-03-03 11:00:00,60.03,60.27,59.79,59.81,222421.0,59.8606,60.0999,59.6212,59.6412,222421.0
2025-03-03 11:30:00,59.81,60.11,59.71,60.04,251288.0,59.6412,59.9403,59.5415,59.8705,251288.0
2025-03-03 12:00:00,60.03,60.53,59.98,60.27,237621.0,59.8606,60.3591,59.8107,60.0999,237621.0
2025-03-03 12:30:00,60.28,60.29,59.69,59.73,220098.0,60.1098,60.1198,59.5215,59.5614,220098.0
2025-03-03 13:00:00,59.7,59.73,59.31,59.32,335083.0,59.5315,59.5614,59.1426,59.1526,335083.0
2025-03-03 13:30:00,59.33,59.81,59.26,59.52,266954.0,59.1625,59.6412,59.0927,59.352,266954.0
2025-03-03 14:00:00,59.5,59.69,59.39,59.43,219734.0,59.332,59.5215,59.2224,59.2622,219734.0
2025-03-03 14:30:00,59.44,59.58,58.98,59.01,289300.0,59.2722,59.4118,58.8135,58.8434,289300.0
2025-03-03 15:00:00,58.99,58.99,57.94,58.03,549228.0,58.8235,58.8235,57.7765,57.8662,549228.0
2025-03-03 15:30:00,58.03,58.47,57.63,58.47,1465721.0,57.8662,58.305,57.4673,58.305,1465721.0
2025-03-04 09:30:00,56.66,56.88,54.45,54.46,1741232.0,56.5001,56.7194,54.2963,54.3063,1741232.0
2025-03-04 10:00:00,54.46,54.84,53.83,54.52,1996549.0,54.3063,54.6852,53.6781,54.3661,1996549.0
2025-03-04 10:30:00,54.49,55.24,54.49,54.67,1308537.0,54.3362,55.0841,54.3362,54.5157,1308537.0
2025-03-04 11:00:00,54.67,54.84,54.13,54.2,467467.0,54.5157,54.6852,53.9772,54.047,467467.0
2025-03-04 11:30:00,54.2,54.75,54.05,54.48,576576.0,54.047,54.5955,53.8974,54.3262,576576.0
2025-03-04 12:00:00,54.5,55.01,54.46,54.89,624833.0,54.3462,54.8547,54.3063,54.7351,624833.0
2025-03-04 12:30:00,54.86,55.33,54.75,55.19,542157.0,54.7051,55.1738,54.5955,55.0342,542157.0
2025-03-04 13:00:00,55.18,55.87,54.92,55.4,499559.0,55.0242,55.7123,54.765,55.2436,499559.0
2025-03-04 13:30:00,55.41,55.79,55.36,55.62,307924.0,55.2536,55.6325,55.2037,55.463,307924.0
2025-03-04 14:00:00,55.64,56.16,55.62,55.9,482420.0,55.4829,56.0015,55.463,55.7422,482420.0
2025-03-04 14:30:00,55.91,55.96,55.51,55.7,592134.0,55.7522,55.802,55.3533,55.5428,592134.0
2025-03-04 15:00:00,55.72,55.85,55.44,55.58,655193.0,55.5627,55.6924,55.2835,55.4231,655193.0
2025-03-04 15:30:00,55.57,55.58,54.31,54.69,1948678.0,55.4131,55.4231,54.1567,54.5356,1948678.0
2025-03-05 09:30:00,55.07,55.24,54.58,54.85,723183.0,54.9146,55.0841,54.4259,54.6952,723183.0
2025-03-05 10:00:00,54.92,55.76,54.86,55.32,920901.0,54.765,55.6026,54.7051,55.1638,920901.0
2025-03-05 10:30:00,55.29,56.05,55.22,55.97,544987.0,55.1339,55.8918,55.0641,55.812,544987.0
2025-03-05 11:00:00,55.96,55.97,55.33,55.47,288114.0,55.802,55.812,55.1738,55.3134,288114.0
2025-03-05 11:30:00,55.46,55.95,55.33,55.82,259215.0,55.3035,55.7921,55.1738,55.6624,259215.0
2025-03-05 12:00:00,55.78,56.11,55.65,55.88,208709.0,55.6225,55.9516,55.4929,55.7223,208709.0
2025-03-05 12:30:00,55.89,56.12,55.77,56.02,195067.0,55.7322,55.9616,55.6126,55.8619,195067.0
2025-03-05 13:00:00,56.02,56.17,55.79,55.94,208709.0,55.8619,56.0114,55.6325,55.7821,208709.0
2025-03-05 13:30:00,55.94,56.34,55.79,56.32,213231.0,55.7821,56.181,55.6325,56.161,213231.0
2025-03-05 14:00:00,56.29,57.1,56.25,56.86,461463.0,56.1311,56.9388,56.0912,56.6995,461463.0
2025-03-05 14:30:00,56.87,56.95,56.59,56.6,276478.0,56.7095,56.7892,56.4303,56.4402,276478.0
2025-03-05 15:00:00,56.6,56.95,56.44,56.74,434865.0,56.4402,56.7892,56.2807,56.5798,434865.0
2025-03-05 15:30:00,56.73,56.89,56.48,56.75,873799.0,56.5699,56.7294,56.3206,56.5898,873799.0
2025-03-06 09:30:00,55.74,56.24,54.97,55.62,633661.0,55.5827,56.0812,54.8148,55.463,633661.0
2025-03-06 10:00:00,55.62,56.79,55.58,56.44,633462.0,55.463,56.6297,55.4231,56.2807,633462.0
2025-03-06 10:30:00,56.48,56.94,56.23,56.71,360030.0,56.3206,56.7793,56.0713,56.5499,360030.0
2025-03-06 11:00:00,56.72,56.94,56.5,56.82,395381.0,56.5599,56.7793,56.3405,56.6596,395381.0
2025-03-06 11:30:00,56.82,56.93,56.21,56.21,319918.0,56.6596,56.7693,56.0513,56.0513,319918.0
2025-03-06 12:00:00,56.2,56.32,55.64,55.7,308244.0,56.0414,56.161,55.4829,55.5428,308244.0
2025-03-06 12:30:00,55.72,55.9,55.44,55.75,304687.0,55.5627,55.7422,55.2835,55.5926,304687.0
2025-03-06 13:00:00,55.76,56.17,55.65,55.8,251096.0,55.6026,56.0114,55.4929,55.6425,251096.0
2025-03-06 13:30:00,55.81,55.91,55.35,55.47,330305.0,55.6525,55.7522,55.1938,55.3134,330305.0
2025-03-06 14:00:00,55.45,55.51,54.92,55.0,387266.0,55.2935,55.3533,54.765,54.8447,387266.0
2025-03-06 14:30:00,54.99,55.43,54.61,54.61,603429.0,54.8348,55.2735,54.4559,54.4559,603429.0
2025-03-06 15:00:00,54.61,55.12,54.55,54.89,410878.0,54.4559,54.9644,54.396,54.7351,410878.0
2025-03-06 15:30:00,54.89,55.09,54.66,54.96,1408441.0,54.7351,54.9345,54.5057,54.8049,1408441.0
2025-03-07 09:30:00,54.01,54.34,52.78,53.53,1050676.0,53.8575,54.1866,52.631,53.3789,1050676.0
2025-03-07 10:00:00,53.53,54.02,53.0,53.04,569166.0,53.3789,53.8675,52.8504,52.8903,569166.0
2025-03-07 10:30:00,53.02,53.06,52.12,52.78,1215501.0,52.8703,52.9102,51.9729,52.631,1215501.0
2025-03-07 11:00:00,52.75,53.27,51.97,52.0,822227.0,52.6011,53.1196,51.8233,51.8532,822227.0
2025-03-07 11:30:00,52.02,52.23,51.13,51.93,1127089.0,51.8732,52.0826,50.9857,51.7834,1127089.0
2025-03-07 12:00:00,51.95,52.13,51.25,51.66,675887.0,51.8034,51.9829,51.1053,51.5142,675887.0
2025-03-07 12:30:00,51.65,52.2,51.46,51.59,856355.0,51.5042,52.0527,51.3147,51.4444,856355.0
2025-03-07 13:00:00,51.6,52.39,51.59,52.32,672792.0,51.4543,52.2421,51.4444,52.1723,672792.0
2025-03-07 13:30:00,52.32,52.95,52.27,52.86,729477.0,52.1723,52.8005,52.1225,52.7108,729477.0
2025-03-07 14:00:00,52.86,52.96,52.43,52.76,715799.0,52.7108,52.8105,52.282,52.6111,715799.0
2025-03-07 14:30:00,52.76,53.22,52.7,52.93,644531.0,52.6111,53.0698,52.5512,52.7806,644531.0
2025-03-07 15:00:00,52.93,53.24,52.8,53.05,436168.0,52.7806,53.0897,52.651,52.9003,436168.0
2025-03-07 15:30:00,53.03,53.43,52.59,53.27,1657582.0,52.8803,53.2792,52.4416,53.1196,1657582.0
2025-03-10 09:30:00,51.63,51.65,50.02,50.38,1713189.0,51.4843,51.5042,49.8788,50.2378,1713189.0
2025-03-10 10:00:00,50.37,50.77,49.94,50.77,1694221.0,50.2278,50.6267,49.799,50.6267,1694221.0
2025-03-10 10:30:00,50.76,50.78,49.74,49.87,933157.0,50.6167,50.6367,49.5996,49.7292,933157.0
2025-03-10 11:00:00,49.9,50.14,49.38,49.64,1010078.0,49.7591,49.9985,49.2406,49.4999,1010078.0
2025-03-10 11:30:00,49.65,50.22,49.52,49.58,877912.0,49.5099,50.0782,49.3802,49.44,877912.0
2025-03-10 12:00:00,49.56,49.93,49.21,49.55,710087.0,49.4201,49.7891,49.0711,49.4101,710087.0
2025-03-10 12:30:00,49.57,49.74,49.41,49.52,557310.0,49.4301,49.5996,49.2705,49.3802,557310.0
2025-03-10 13:00:00,49.5,49.57,49.22,49.36,531048.0,49.3603,49.4301,49.0811,49.2207,531048.0
2025-03-10 13:30:00,49.35,50.34,48.84,48.84,568844.0,49.2107,50.1979,48.7021,48.7021,568844.0
2025-03-10 14:00:00,48.85,49.06,48.4,48.98,584764.0,48.7121,48.9215,48.2634,48.8417,584764.0
2025-03-10 14:30:00,48.97,49.54,48.86,48.94,886568.0,48.8318,49.4002,48.7221,48.8019,886568.0
2025-03-10 15:00:00,48.95,49.9,48.83,49.55,1040277.0,48.8118,49.7591,48.6922,49.4101,1040277.0
2025-03-10 15:30:00,49.56,50.6,49.55,50.33,2215372.0,49.4201,50.4572,49.4101,50.1879,2215372.0
2025-03-11 09:30:00,48.42,49.28,47.31,48.66,4282510.0,48.2833,49.1409,47.1765,48.5226,4282510.0
2025-03-11 10:00:00,48.65,49.14,46.9,46.96,2260604.0,48.5127,49.0013,46.7676,46.8274,2260604.0
2025-03-11 10:30:00,46.97,47.29,45.91,46.08,2436737.0,46.8374,47.1565,45.7804,45.9499,2436737.0
2025-03-11 11:00:00,46.08,47.21,45.83,46.72,1628786.0,45.9499,47.0767,45.7006,46.5881,1628786.0
2025-03-11 11:30:00,46.69,46.97,46.22,46.26,1073680.0,46.5582,46.8374,46.0895,46.1294,1073680.0
2025-03-11 12:00:00,46.26,46.51,45.83,46.19,1092436.0,46.1294,46.3787,45.7006,46.0596,1092436.0
2025-03-11 12:30:00,46.2,46.73,46.09,46.11,842977.0,46.0696,46.5981,45.9599,45.9798,842977.0
2025-03-11 13:00:00,46.08,46.21,45.96,46.05,758018.0,45.9499,46.0796,45.8303,45.92,758018.0
2025-03-11 13:30:00,46.03,46.36,46.01,46.13,735077.0,45.9001,46.2291,45.8801,45.9998,735077.0
2025-03-11 14:00:00,46.15,46.72,46.1,46.29,1368428.0,46.0197,46.5881,45.9699,46.1593,1368428.0
2025-03-11 14:30:00,46.29,47.32,46.15,47.27,1163341.0,46.1593,47.1864,46.0197,47.1366,1163341.0
2025-03-11 15:00:00,47.27,47.68,46.52,46.86,1945421.0,47.1366,47.5454,46.3887,46.7277,1945421.0
2025-03-11 15:30:00,46.86,47.18,46.43,46.68,2889847.0,46.7277,47.0468,46.2989,46.5482,2889847.0
2025-03-12 09:30:00,46.94,47.4,44.86,45.21,2214582.0,46.8075,47.2662,44.7334,45.0824,2214582.0
2025-03-12 10:00:00,45.21,45.23,44.13,44.66,1824131.0,45.0824,45.1023,44.0054,44.5339,1824131.0
2025-03-12 10:30:00,44.67,44.89,44.22,44.38,988019.0,44.5439,44.7633,44.0952,44.2547,988019.0
2025-03-12 11:00:00,44.38,44.87,44.15,44.75,1013675.0,44.2547,44.7433,44.0254,44.6237,1013675.0
2025-03-12 11:30:00,44.75,45.26,44.51,45.18,709182.0,44.6237,45.1322,44.3844,45.0525,709182.0
2025-03-12 12:00:00,45.18,45.3,44.9,44.91,576930.0,45.0525,45.1721,44.7733,44.7832,576930.0
2025-03-12 12:30:00,44.96,45.49,44.81,45.21,658416.0,44.8331,45.3616,44.6835,45.0824,658416.0
2025-03-12 13:00:00,45.22,45.4,45.16,45.28,373686.0,45.0924,45.2718,45.0325,45.1522,373686.0
2025-03-12 13:30:00,45.3,45.45,45.01,45.02,323689.0,45.1721,45.3217,44.8829,44.8929,323689.0
2025-03-12 14:00:00,45.02,45.46,44.9,45.43,463957.0,44.8929,45.3317,44.7733,45.3018,463957.0
2025-03-12 14:30:00,45.42,45.73,45.36,45.51,584181.0,45.2918,45.6009,45.232,45.3815,584181.0
2025-03-12 15:00:00,45.51,45.59,45.27,45.39,600349.0,45.3815,45.4613,45.1422,45.2619,600349.0
2025-03-12 15:30:00,45.39,45.45,45.01,45.29,1451976.0,45.2619,45.3217,44.8829,45.1622,1451976.0
2025-03-13 09:30:00,45.35,46.12,44.75,44.94,1002625.0,45.222,45.9898,44.6237,44.8131,1002625.0
2025-03-13 10:00:00,44.93,45.69,44.85,45.17,913389.0,44.8032,45.561,44.7234,45.0425,913389.0
2025-03-13 10:30:00,45.15,45.27,44.66,44.74,575955.0,45.0226,45.1422,44.5339,44.6137,575955.0
2025-03-13 11:00:00,44.75,44.97,44.39,44.41,547344.0,44.6237,44.8431,44.2647,44.2846,547344.0
2025-03-13 11:30:00,44.41,44.47,44.05,44.11,593892.0,44.2846,44.3445,43.9257,43.9855,593892.0
2025-03-13 12:00:00,44.09,44.14,43.37,43.45,1198558.0,43.9655,44.0154,43.2476,43.3274,1198558.0
2025-03-13 12:30:00,43.45,43.88,43.39,43.88,729592.0,43.3274,43.7561,43.2675,43.7561,729592.0
2025-03-13 13:00:00,43.88,43.91,43.18,43.33,744540.0,43.7561,43.7861,43.0581,43.2077,744540.0
2025-03-13 13:30:00,43.32,43.37,42.84,42.98,814259.0,43.1977,43.2476,42.7191,42.8587,814259.0
2025-03-13 14:00:00,42.96,43.33,42.91,43.24,976072.0,42.8387,43.2077,42.7889,43.1179,976072.0
2025-03-13 14:30:00,43.26,44.17,43.26,44.13,1039621.0,43.1379,44.0453,43.1379,44.0054,1039621.0
2025-03-13 15:00:00,44.12,44.4,43.71,43.82,806771.0,43.9955,44.2747,43.5866,43.6963,806771.0
2025-03-13 15:30:00,43.82,44.07,43.76,43.93,1755911.0,43.6963,43.9456,43.6365,43.806,1755911.0
2025-03-14 09:30:00,44.78,45.26,44.35,44.67,1290570.0,44.6536,45.1322,44.2248,44.5439,1290570.0
2025-03-14 10:00:00,44.68,44.88,44.18,44.35,665451.0,44.5539,44.7533,44.0553,44.2248,665451.0
2025-03-14 10:30:00,44.33,45.25,44.23,45.24,604059.0,44.2049,45.1223,44.1052,45.1123,604059.0
2025-03-14 11:00:00,45.25,45.41,45.11,45.39,555029.0,45.1223,45.2818,44.9827,45.2619,555029.0
2025-03-14 11:30:00,45.39,45.84,45.33,45.72,838941.0,45.2619,45.7106,45.202,45.5909,838941.0
2025-03-14 12:00:00,45.71,45.73,45.36,45.56,603601.0,45.581,45.6009,45.232,45.4314,603601.0
2025-03-14 12:30:00,45.55,45.76,45.45,45.63,431572.0,45.4214,45.6308,45.3217,45.5012,431572.0
2025-03-14 13:00:00,45.63,45.98,45.58,45.86,750860.0,45.5012,45.8502,45.4513,45.7305,750860.0
2025-03-14 13:30:00,45.87,45.98,45.71,45.82,531995.0,45.7405,45.8502,45.581,45.6907,531995.0
2025-03-14 14:00:00,45.82,46.1,45.82,46.03,479885.0,45.6907,45.9699,45.6907,45.9001,479885.0
2025-03-14 14:30:00,46.05,46.27,46.04,46.17,646642.0,45.92,46.1394,45.91,46.0397,646642.0
2025-03-14 15:00:00,46.16,46.39,46.02,46.18,1619052.0,46.0297,46.2591,45.8901,46.0496,1619052.0
2025-03-14 15:30:00,46.18,46.76,46.17,46.75,3109808.0,46.0496,46.628,46.0397,46.618,3109808.0
2025-03-17 09:30:00,45.8,46.73,45.7,46.19,1621160.0,45.6707,46.5981,45.571,46.0596,1621160.0
2025-03-17 10:00:00,46.19,46.42,45.8,46.09,570925.0,46.0596,46.289,45.6707,45.9599,570925.0
2025-03-17 10:30:00,46.08,46.55,45.98,46.37,756472.0,45.9499,46.4186,45.8502,46.2391,756472.0
2025-03-17 11:00:00,46.39,46.66,46.19,46.45,439978.0,46.2591,46.5283,46.0596,46.3189,439978.0
2025-03-17 11:30:00,46.44,46.65,46.28,46.52,305814.0,46.3089,46.5183,46.1494,46.3887,305814.0
2025-03-17 12:00:00,46.5,46.63,46.34,46.36,371065.0,46.3687,46.4984,46.2092,46.2291,371065.0
2025-03-17 12:30:00,46.36,46.53,46.23,46.29,272863.0,46.2291,46.3987,46.0995,46.1593,272863.0
2025-03-17 13:00:00,46.28,46.56,46.26,46.53,261839.0,46.1494,46.4286,46.1294,46.3987,261839.0
2025-03-17 13:30:00,46.52,46.71,46.47,46.62,216833.0,46.3887,46.5782,46.3388,46.4884,216833.0
2025-03-17 14:00:00,46.62,46.69,46.47,46.6,454639.0,46.4884,46.5582,46.3388,46.4685,454639.0
2025-03-17 14:30:00,46.62,47.04,46.59,46.87,693372.0,46.4884,46.9072,46.4585,46.7377,693372.0
2025-03-17 15:00:00,46.88,47.01,46.79,46.97,707769.0,46.7477,46.8773,46.6579,46.8374,707769.0
2025-03-17 15:30:00,46.96,47.01,46.71,46.91,1657832.0,46.8274,46.8773,46.5782,46.7776,1657832.0
2025-03-18 09:30:00,46.04,46.44,45.61,45.68,1190081.0,45.91,46.3089,45.4813,45.5511,1190081.0
2025-03-18 10:00:00,45.63,45.9,45.43,45.8,552020.0,45.5012,45.7704,45.3018,45.6707,552020.0
2025-03-18 10:30:00,45.8,45.85,45.1,45.23,591211.0,45.6707,45.7206,44.9727,45.1023,591211.0
2025-03-18 11:00:00,45.24,45.26,44.94,45.13,442381.0,45.1123,45.1322,44.8131,45.0026,442381.0
2025-03-18 11:30:00,45.11,45.28,44.99,45.15,842527.0,44.9827,45.1522,44.863,45.0226,842527.0
2025-03-18 12:00:00,45.15,45.73,45.07,45.71,399891.0,45.0226,45.6009,44.9428,45.581,399891.0
2025-03-18 12:30:00,45.71,45.91,45.39,45.57,327598.0,45.581,45.7804,45.2619,45.4414,327598.0
2025-03-18 13:00:00,45.55,45.63,45.38,45.55,304278.0,45.4214,45.5012,45.2519,45.4214,304278.0
2025-03-18 13:30:00,45.55,45.92,45.54,45.77,394787.0,45.4214,45.7904,45.4115,45.6408,394787.0
2025-03-18 14:00:00,45.76,45.84,45.48,45.7,491962.0,45.6308,45.7106,45.3516,45.571,491962.0
2025-03-18 14:30:00,45.7,45.96,45.68,45.91,531161.0,45.571,45.8303,45.5511,45.7804,531161.0
2025-03-18 15:00:00,45.9,46.15,45.81,45.99,826127.0,45.7704,46.0197,45.6807,45.8602,826127.0
2025-03-18 15:30:00,45.99,46.16,45.86,45.93,2877761.0,45.8602,46.0297,45.7305,45.8004,2877761.0
2025-03-19 09:30:00,46.01,46.69,46.0,46.53,772565.0,45.8801,46.5582,45.8702,46.3987,772565.0
2025-03-19 10:00:00,46.54,47.05,46.45,46.99,608894.0,46.4086,46.9172,46.3189,46.8574,608894.0
2025-03-19 10:30:00,46.99,47.19,46.9,47.06,396335.0,46.8574,47.0568,46.7676,46.9272,396335.0
2025-03-19 11:00:00,47.05,47.28,47.02,47.17,354618.0,46.9172,47.1465,46.8873,47.0369,354618.0
2025-03-19 11:30:00,47.18,47.22,46.91,47.13,339834.0,47.0468,47.0867,46.7776,46.997,339834.0
2025-03-19 12:00:00,47.13,47.15,46.86,46.92,301194.0,46.997,47.0169,46.7277,46.7876,301194.0
2025-03-19 12:30:00,46.92,47.0,46.8,46.86,334868.0,46.7876,46.8673,46.6679,46.7277,334868.0
2025-03-19 13:00:00,46.85,46.89,46.63,46.7,162568.0,46.7178,46.7576,46.4984,46.5682,162568.0
2025-03-19 13:30:00,46.69,46.99,46.67,46.76,256525.0,46.5582,46.8574,46.5383,46.628,256525.0
2025-03-19 14:00:00,46.73,47.19,46.64,46.99,278519.0,46.5981,47.0568,46.5083,46.8574,278519.0
2025-03-19 14:30:00,46.99,47.83,46.99,47.63,1129952.0,46.8574,47.695,46.8574,47.4956,1129952.0
2025-03-19 15:00:00,47.62,47.97,47.15,47.3,804435.0,47.4856,47.8346,47.0169,47.1665,804435.0
2025-03-19 15:30:00,47.3,47.79,47.26,47.75,1499678.0,47.1665,47.6551,47.1266,47.6152,1499678.0
2025-03-20 09:30:00,46.72,47.17,46.58,47.09,563688.0,46.5881,47.0369,46.4485,46.9571,563688.0
2025-03-20 10:00:00,47.09,47.43,46.89,47.08,593837.0,46.9571,47.2961,46.7576,46.9471,593837.0
2025-03-20 10:30:00,47.09,47.21,46.91,47.1,357805.0,46.9571,47.0767,46.7776,46.967,357805.0
2025-03-20 11:00:00,47.09,47.37,47.05,47.32,218471.0,46.9571,47.2363,46.9172,47.1864,218471.0
2025-03-20 11:30:00,47.33,47.44,47.1,47.25,268858.0,47.1964,47.3061,46.967,47.1166,268858.0
2025-03-20 12:00:00,47.24,47.39,47.06,47.09,204260.0,47.1067,47.2562,46.9272,46.9571,204260.0
2025-03-20 12:30:00,47.11,47.16,46.91,47.09,197942.0,46.977,47.0269,46.7776,46.9571,197942.0
2025-03-20 13:00:00,47.09,47.21,46.96,46.96,213698.0,46.9571,47.0767,46.8274,46.8274,213698.0
2025-03-20 13:30:00,46.96,47.11,46.88,46.92,216126.0,46.8274,46.977,46.7477,46.7876,216126.0
2025-03-20 14:00:00,46.92,47.16,46.89,46.89,143327.0,46.7876,47.0269,46.7576,46.7576,143327.0
2025-03-20 14:30:00,46.89,47.22,46.83,47.04,176753.0,46.7576,47.0867,46.6978,46.9072,176753.0
2025-03-20 15:00:00,47.02,47.38,47.0,47.04,302451.0,46.8873,47.2463,46.8673,46.9072,302451.0
2025-03-20 15:30:00,47.05,47.27,46.9,46.97,784548.0,46.9172,47.1366,46.7676,46.8374,784548.0
2025-03-21 09:30:00,46.0,46.04,45.36,45.81,1359050.0,45.8702,45.91,45.232,45.6807,1359050.0
2025-03-21 10:00:00,45.8,46.26,45.7,46.24,361042.0,45.6707,46.1294,45.571,46.1095,361042.0
2025-03-21 10:30:00,46.23,46.67,46.23,46.64,287101.0,46.0995,46.5383,46.0995,46.5083,287101.0
2025-03-21 11:00:00,46.65,46.85,46.44,46.45,230365.0,46.5183,46.7178,46.3089,46.3189,230365.0
2025-03-21 11:30:00,46.44,46.6,46.41,46.47,176329.0,46.3089,46.4685,46.279,46.3388,176329.0
2025-03-21 12:00:00,46.48,46.66,46.4,46.58,184917.0,46.3488,46.5283,46.269,46.4485,184917.0
2025-03-21 12:30:00,46.57,46.67,46.45,46.66,166491.0,46.4385,46.5383,46.3189,46.5283,166491.0
2025-03-21 13:00:00,46.66,46.68,46.5,46.54,184584.0,46.5283,46.5482,46.3687,46.4086,184584.0
2025-03-21 13:30:00,46.53,46.77,46.47,46.67,238202.0,46.3987,46.638,46.3388,46.5383,238202.0
2025-03-21 14:00:00,46.67,46.91,46.6,46.62,266970.0,46.5383,46.7776,46.4685,46.4884,266970.0
2025-03-21 14:30:00,46.62,46.81,46.61,46.73,228896.0,46.4884,46.6779,46.4784,46.5981,228896.0
2025-03-21 15:00:00,46.73,46.8,46.51,46.67,350170.0,46.5981,46.6679,46.3787,46.5383,350170.0
2025-03-21 15:30:00,46.66,46.96,46.46,46.79,1771823.0,46.5283,46.8274,46.3289,46.6579,1771823.0
2025-03-24 09:30:00,47.75,48.67,47.7,48.52,1067567.0,47.6152,48.5326,47.5654,48.383,1067567.0
2025-03-24 10:00:00,48.51,49.05,48.24,48.89,824736.0,48.3731,48.9115,48.1038,48.752,824736.0
2025-03-24 10:30:00,48.89,49.34,48.79,49.18,752833.0,48.752,49.2007,48.6523,49.0412,752833.0
2025-03-24 11:00:00,49.17,49.37,48.99,49.16,546617.0,49.0312,49.2306,48.8517,49.0212,546617.0
2025-03-24 11:30:00,49.16,49.17,48.85,48.89,293656.0,49.0212,49.0312,48.7121,48.752,293656.0
2025-03-24 12:00:00,48.87,48.89,48.68,48.78,425367.0,48.7321,48.752,48.5426,48.6423,425367.0
2025-03-24 12:30:00,48.78,48.86,48.7,48.78,217351.0,48.6423,48.7221,48.5625,48.6423,217351.0
2025-03-24 13:00:00,48.78,48.8,48.68,48.78,132624.0,48.6423,48.6623,48.5426,48.6423,132624.0
2025-03-24 13:30:00,48.78,48.84,48.59,48.6,244258.0,48.6423,48.7021,48.4528,48.4628,244258.0
2025-03-24 14:00:00,48.6,48.61,48.38,48.45,288745.0,48.4628,48.4728,48.2434,48.3132,288745.0
2025-03-24 14:30:00,48.46,48.77,48.43,48.69,228960.0,48.3232,48.6323,48.2933,48.5526,228960.0
2025-03-24 15:00:00,48.69,48.79,48.61,48.65,295308.0,48.5526,48.6523,48.4728,48.5127,295308.0
2025-03-24 15:30:00,48.65,48.97,48.63,48.87,1216684.0,48.5127,48.8318,48.4927,48.7321,1216684.0
2025-03-25 09:30:00,49.6,49.99,48.54,48.97,1267579.0,49.46,49.8489,48.403,48.8318,1267579.0
2025-03-25 10:00:00,49.0,49.06,48.67,48.74,510569.0,48.8617,48.9215,48.5326,48.6024,510569.0
2025-03-25 10:30:00,48.75,49.15,48.67,48.8,363456.0,48.6124,49.0113,48.5326,48.6623,363456.0
2025-03-25 11:00:00,48.8,49.21,48.8,48.96,232561.0,48.6623,49.0711,48.6623,48.8218,232561.0
2025-03-25 11:30:00,48.97,48.98,48.59,48.62,225519.0,48.8318,48.8417,48.4528,48.4828,225519.0
2025-03-25 12:00:00,48.62,48.76,48.42,48.46,260664.0,48.4828,48.6224,48.2833,48.3232,260664.0
2025-03-25 12:30:00,48.46,48.84,48.41,48.78,210520.0,48.3232,48.7021,48.2734,48.6423,210520.0
2025-03-25 13:00:00,48.79,48.93,48.59,48.6,185636.0,48.6523,48.7919,48.4528,48.4628,185636.0
2025-03-25 13:30:00,48.62,48.71,48.48,48.5,170276.0,48.4828,48.5725,48.3432,48.3631,170276.0
2025-03-25 14:00:00,48.51,48.62,48.47,48.6,168144.0,48.3731,48.4828,48.3332,48.4628,168144.0
2025-03-25 14:30:00,48.6,48.62,48.49,48.53,187104.0,48.4628,48.4828,48.3531,48.393,187104.0
2025-03-25 15:00:00,48.53,48.74,48.52,48.69,221871.0,48.393,48.6024,48.383,48.5526,221871.0
2025-03-25 15:30:00,48.7,48.82,48.48,48.68,922976.0,48.5625,48.6822,48.3432,48.5426,922976.0
2025-03-26 09:30:00,48.9,49.28,48.54,48.84,599655.0,48.762,49.1409,48.403,48.7021,599655.0
2025-03-26 10:00:00,48.83,49.2,48.66,48.77,285857.0,48.6922,49.0611,48.5226,48.6323,285857.0
2025-03-26 10:30:00,48.75,48.81,48.54,48.62,256567.0,48.6124,48.6722,48.403,48.4828,256567.0
2025-03-26 11:00:00,48.62,48.7,48.27,48.33,229871.0,48.4828,48.5625,48.1337,48.1936,229871.0
2025-03-26 11:30:00,48.34,48.57,48.22,48.36,216361.0,48.2035,48.4329,48.0839,48.2235,216361.0
2025-03-26 12:00:00,48.36,48.56,48.28,48.48,212515.0,48.2235,48.4229,48.1437,48.3432,212515.0
2025-03-26 12:30:00,48.48,48.53,48.11,48.12,153161.0,48.3432,48.393,47.9742,47.9842,153161.0
2025-03-26 13:00:00,48.12,48.25,48.0,48.04,218182.0,47.9842,48.1138,47.8645,47.9044,218182.0
2025-03-26 13:30:00,48.03,48.15,47.92,48.0,221744.0,47.8944,48.0141,47.7847,47.8645,221744.0
2025-03-26 14:00:00,48.01,48.08,47.83,48.0,198993.0,47.8745,47.9443,47.695,47.8645,198993.0
2025-03-26 14:30:00,48.0,48.02,47.51,47.58,354291.0,47.8645,47.8845,47.3759,47.4457,354291.0
2025-03-26 15:00:00,47.59,47.99,47.58,47.82,179809.0,47.4557,47.8545,47.4457,47.685,179809.0
2025-03-26 15:30:00,47.83,48.17,47.82,48.07,606574.0,47.695,48.034,47.685,47.9343,606574.0
2025-03-27 09:30:00,47.52,48.0,46.4,46.99,898462.0,47.3859,47.8645,46.269,46.8574,898462.0
2025-03-27 10:00:00,46.98,47.15,46.8,47.08,496914.0,46.8474,47.0169,46.6679,46.9471,496914.0
2025-03-27 10:30:00,47.08,47.38,47.07,47.18,243141.0,46.9471,47.2463,46.9371,47.0468,243141.0
2025-03-27 11:00:00,47.18,47.43,47.14,47.15,160239.0,47.0468,47.2961,47.0069,47.0169,160239.0
2025-03-27 11:30:00,47.15,47.15,46.79,46.86,194939.0,47.0169,47.0169,46.6579,46.7277,194939.0
2025-03-27 12:00:00,46.86,47.0,46.74,46.77,305018.0,46.7277,46.8673,46.6081,46.638,305018.0
2025-03-27 12:30:00,46.77,46.83,46.21,46.25,369414.0,46.638,46.6978,46.0796,46.1194,369414.0
2025-03-27 13:00:00,46.26,46.56,46.25,46.29,311640.0,46.1294,46.4286,46.1194,46.1593,311640.0
2025-03-27 13:30:00,46.29,46.52,46.24,46.44,288272.0,46.1593,46.3887,46.1095,46.3089,288272.0
2025-03-27 14:00:00,46.44,46.68,46.42,46.6,214508.0,46.3089,46.5482,46.289,46.4685,214508.0
2025-03-27 14:30:00,46.59,46.62,46.36,46.37,277654.0,46.4585,46.4884,46.2291,46.2391,277654.0
2025-03-27 15:00:00,46.35,46.49,46.16,46.19,906509.0,46.2192,46.3588,46.0297,46.0596,906509.0
2025-03-27 15:30:00,46.19,46.48,45.98,46.14,1617264.0,46.0596,46.3488,45.8502,46.0098,1617264.0
2025-03-28 09:30:00,46.0,46.02,44.39,44.56,1184781.0,45.8702,45.8901,44.2647,44.4342,1184781.0
2025-03-28 10:00:00,44.57,44.84,44.09,44.25,905943.0,44.4442,44.7134,43.9655,44.1251,905943.0
2025-03-28 10:30:00,44.25,44.41,43.86,43.93,719547.0,44.1251,44.2846,43.7362,43.806,719547.0
2025-03-28 11:00:00,43.94,44.36,43.9,44.2,900644.0,43.816,44.2348,43.7761,44.0752,900644.0
2025-03-28 11:30:00,44.19,44.59,44.14,44.15,472141.0,44.0653,44.4641,44.0154,44.0254,472141.0
2025-03-28 12:00:00,44.15,44.34,44.02,44.14,350882.0,44.0254,44.2148,43.8957,44.0154,350882.0
2025-03-28 12:30:00,44.14,44.28,43.9,43.9,399776.0,44.0154,44.155,43.7761,43.7761,399776.0
2025-03-28 13:00:00,43.91,43.93,43.68,43.71,615504.0,43.7861,43.806,43.5567,43.5866,615504.0
2025-03-28 13:30:00,43.7,43.85,43.6,43.84,524705.0,43.5766,43.7262,43.4769,43.7163,524705.0
2025-03-28 14:00:00,43.84,43.91,43.69,43.78,388770.0,43.7163,43.7861,43.5667,43.6564,388770.0
2025-03-28 14:30:00,43.77,43.95,43.74,43.91,351206.0,43.6464,43.8259,43.6165,43.7861,351206.0
2025-03-28 15:00:00,43.91,44.0,43.76,43.79,641101.0,43.7861,43.8758,43.6365,43.6664,641101.0
2025-03-28 15:30:00,43.79,43.89,43.61,43.84,1609421.0,43.6664,43.7661,43.4869,43.7163,1609421.0
2025-03-31 09:30:00,42.0,42.08,40.78,41.35,2395227.0,41.8814,41.9612,40.6649,41.2333,2395227.0
2025-03-31 10:00:00,41.34,42.0,41.32,41.77,1423922.0,41.2233,41.8814,41.2034,41.6521,1423922.0
2025-03-31 10:30:00,41.79,42.34,41.76,42.27,688292.0,41.672,42.2205,41.6421,42.1507,688292.0
2025-03-31 11:00:00,42.3,42.7,42.16,42.63,929269.0,42.1806,42.5795,42.041,42.5097,929269.0
2025-03-31 11:30:00,42.62,43.19,42.5,42.94,647018.0,42.4997,43.0681,42.38,42.8188,647018.0
2025-03-31 12:00:00,42.94,43.29,42.68,43.29,560632.0,42.8188,43.1678,42.5595,43.1678,560632.0
2025-03-31 12:30:00,43.29,43.29,42.9,42.96,450293.0,43.1678,43.1678,42.7789,42.8387,450293.0
2025-03-31 13:00:00,42.95,43.28,42.86,43.23,339762.0,42.8288,43.1578,42.739,43.108,339762.0
2025-03-31 13:30:00,43.22,43.37,43.09,43.16,315290.0,43.098,43.2476,42.9684,43.0382,315290.0
2025-03-31 14:00:00,43.17,43.69,43.17,43.67,579432.0,43.0481,43.5667,43.0481,43.5467,579432.0
2025-03-31 14:30:00,43.67,43.78,43.5,43.56,408469.0,43.5467,43.6564,43.3772,43.437,408469.0
2025-03-31 15:00:00,43.57,43.97,43.56,43.76,814058.0,43.447,43.8459,43.437,43.6365,814058.0
2025-03-31 15:30:00,43.75,44.01,43.29,43.59,1833190.0,43.6265,43.8858,43.1678,43.467,1833190.0
2025-04-01 09:30:00,42.33,42.4,41.13,41.25,2483618.0,42.2105,42.2803,41.0139,41.1336,2483618.0
2025-04-01 10:00:00,41.26,41.42,40.85,41.31,1177916.0,41.1435,41.3031,40.7347,41.1934,1177916.0
2025-04-01 10:30:00,41.31,41.83,41.25,41.83,1104365.0,41.1934,41.7119,41.1336,41.7119,1104365.0
2025-04-01 11:00:00,41.84,42.2,41.76,42.01,592049.0,41.7219,42.0809,41.6421,41.8914,592049.0
2025-04-01 11:30:00,42.01,42.13,41.89,41.95,553826.0,41.8914,42.0111,41.7718,41.8316,553826.0
2025-04-01 12:00:00,41.95,42.37,41.89,41.9,455396.0,41.8316,42.2504,41.7718,41.7817,455396.0
2025-04-01 12:30:00,41.9,42.08,41.8,41.98,299606.0,41.7817,41.9612,41.682,41.8615,299606.0
2025-04-01 13:00:00,41.96,42.09,41.93,41.99,261636.0,41.8416,41.9712,41.8116,41.8715,261636.0
2025-04-01 13:30:00,41.97,42.23,41.97,42.05,275116.0,41.8515,42.1108,41.8515,41.9313,275116.0
2025-04-01 14:00:00,42.05,42.06,41.7,41.84,301365.0,41.9313,41.9413,41.5823,41.7219,301365.0
2025-04-01 14:30:00,41.85,42.06,41.79,42.01,436141.0,41.7319,41.9413,41.672,41.8914,436141.0
2025-04-01 15:00:00,41.99,42.37,41.97,42.21,503624.0,41.8715,42.2504,41.8515,42.0909,503624.0
2025-04-01 15:30:00,42.22,42.57,42.17,42.42,1270535.0,42.1008,42.4498,42.051,42.3003,1270535.0
2025-04-02 09:30:00,41.44,42.86,41.39,42.25,907252.0,41.323,42.739,41.2732,42.1307,907252.0
2025-04-02 10:00:00,42.25,42.85,42.16,42.72,684520.0,42.1307,42.729,42.041,42.5994,684520.0
2025-04-02 10:30:00,42.71,42.92,42.48,42.92,396581.0,42.5894,42.7988,42.3601,42.7988,396581.0
2025-04-02 11:00:00,42.91,43.05,42.64,42.95,527287.0,42.7889,42.9285,42.5196,42.8288,527287.0
2025-04-02 11:30:00,42.96,43.12,42.83,43.02,441126.0,42.8387,42.9983,42.7091,42.8986,441126.0
2025-04-02 12:00:00,43.01,43.24,42.88,43.12,291690.0,42.8886,43.1179,42.759,42.9983,291690.0
2025-04-02 12:30:00,43.12,43.28,42.91,43.13,362830.0,42.9983,43.1578,42.7889,43.0083,362830.0
2025-04-02 13:00:00,43.13,43.56,43.1,43.22,347128.0,43.0083,43.437,42.9783,43.098,347128.0
2025-04-02 13:30:00,43.21,43.22,42.89,43.02,231167.0,43.088,43.098,42.7689,42.8986,231167.0
2025-04-02 14:00:00,43.0,43.05,42.76,42.79,263818.0,42.8786,42.9285,42.6393,42.6692,263818.0
2025-04-02 14:30:00,42.77,43.26,42.74,42.98,383381.0,42.6493,43.1379,42.6194,42.8587,383381.0
2025-04-02 15:00:00,42.98,43.25,42.98,43.14,461157.0,42.8587,43.1279,42.8587,43.0182,461157.0
2025-04-02 15:30:00,43.13,43.4,43.03,43.34,1335412.0,43.0083,43.2775,42.9085,43.2177,1335412.0
2025-04-03 09:30:00,40.57,40.68,39.74,39.94,2190728.0,40.4555,40.5652,39.6278,39.8273,2190728.0
2025-04-03 10:00:00,39.91,39.99,39.03,39.14,1571417.0,39.7973,39.8771,38.9198,39.0295,1571417.0
2025-04-03 10:30:00,39.13,39.25,38.83,39.13,1676946.0,39.0195,39.1392,38.7204,39.0195,1676946.0
2025-04-03 11:00:00,39.12,39.29,38.95,39.16,1044461.0,39.0096,39.1791,38.8401,39.0495,1044461.0
2025-04-03 11:30:00,39.16,39.7,39.15,39.57,894023.0,39.0495,39.5879,39.0395,39.4583,894023.0
2025-04-03 12:00:00,39.55,39.92,39.43,39.82,612287.0,39.4384,39.8073,39.3187,39.7076,612287.0
2025-04-03 12:30:00,39.82,39.86,39.33,39.35,515156.0,39.7076,39.7475,39.219,39.2389,515156.0
2025-04-03 13:00:00,39.34,39.56,39.12,39.19,493267.0,39.229,39.4483,39.0096,39.0794,493267.0
2025-04-03 13:30:00,39.18,39.53,39.17,39.28,364371.0,39.0694,39.4184,39.0594,39.1691,364371.0
2025-04-03 14:00:00,39.26,39.31,39.0,39.08,461586.0,39.1492,39.199,38.8899,38.9697,461586.0
2025-04-03 14:30:00,39.08,39.34,39.01,39.23,761270.0,38.9697,39.229,38.8999,39.1193,761270.0
2025-04-03 15:00:00,39.22,39.22,38.75,38.98,894335.0,39.1093,39.1093,38.6406,38.87,894335.0
2025-04-03 15:30:00,38.97,38.99,38.65,38.7,2226059.0,38.86,38.8799,38.5409,38.5908,2226059.0
2025-04-04 09:30:00,37.28,37.41,36.23,36.6,2517731.0,37.1748,37.3044,36.1277,36.4967,2517731.0
2025-04-04 10:00:00,36.6,36.6,35.6,35.61,1546037.0,36.4967,36.4967,35.4995,35.5095,1546037.0
2025-04-04 10:30:00,35.61,35.74,34.73,35.53,1981554.0,35.5095,35.6391,34.632,35.4297,1981554.0
2025-04-04 11:00:00,35.51,37.4,35.49,36.72,1728301.0,35.4098,37.2944,35.3898,36.6163,1728301.0
2025-04-04 11:30:00,36.72,37.11,36.48,36.6,714136.0,36.6163,37.0052,36.377,36.4967,714136.0
2025-04-04 12:00:00,36.59,37.12,36.52,36.69,869652.0,36.4867,37.0152,36.4169,36.5864,869652.0
2025-04-04 12:30:00,36.68,36.86,36.39,36.66,421468.0,36.5765,36.756,36.2873,36.5565,421468.0
2025-04-04 13:00:00,36.67,36.85,36.33,36.78,421350.0,36.5665,36.746,36.2275,36.6762,421350.0
2025-04-04 13:30:00,36.77,37.25,36.62,37.25,491692.0,36.6662,37.1449,36.5166,37.1449,491692.0
2025-04-04 14:00:00,37.26,37.38,36.9,37.22,576960.0,37.1548,37.2745,36.7958,37.1149,576960.0
2025-04-04 14:30:00,37.22,37.38,36.9,37.08,701894.0,37.1149,37.2745,36.7958,36.9753,701894.0
2025-04-04 15:00:00,37.08,37.56,36.79,37.34,632194.0,36.9753,37.454,36.6862,37.2346,632194.0
2025-04-04 15:30:00,37.34,37.8,36.99,37.24,2669880.0,37.2346,37.6933,36.8856,37.1349,2669880.0
2025-04-07 09:30:00,35.68,36.79,35.13,36.7,2143315.0,35.5793,36.6862,35.0308,36.5964,2143315.0
2025-04-07 10:00:00,36.7,39.94,36.61,36.98,2419106.0,36.5964,39.8273,36.5067,36.8756,2419106.0
2025-04-07 10:30:00,36.98,38.18,36.36,37.59,1269147.0,36.8756,38.0722,36.2574,37.4839,1269147.0
2025-04-07 11:00:00,37.59,37.95,36.49,36.53,777562.0,37.4839,37.8429,36.387,36.4269,777562.0
2025-04-07 11:30:00,36.54,37.35,36.54,36.99,678566.0,36.4369,37.2446,36.4369,36.8856,678566.0
2025-04-07 12:00:00,36.95,37.12,36.48,36.95,522986.0,36.8457,37.0152,36.377,36.8457,522986.0
2025-04-07 12:30:00,36.94,37.29,36.48,36.57,452609.0,36.8357,37.1847,36.377,36.4668,452609.0
2025-04-07 13:00:00,36.58,37.48,36.58,37.47,849603.0,36.4767,37.3742,36.4767,37.3642,849603.0
2025-04-07 13:30:00,37.47,37.8,37.07,37.61,761801.0,37.3642,37.6933,36.9654,37.5038,761801.0
2025-04-07 14:00:00,37.63,37.8,37.1,37.11,719019.0,37.5238,37.6933,36.9953,37.0052,719019.0
2025-04-07 14:30:00,37.12,37.59,36.84,36.9,947980.0,37.0152,37.4839,36.736,36.7958,947980.0
2025-04-07 15:00:00,36.9,37.35,36.82,36.85,965529.0,36.7958,37.2446,36.7161,36.746,965529.0
2025-04-07 15:30:00,36.84,37.38,36.83,37.26,2178131.0,36.736,37.2745,36.726,37.1548,2178131.0
2025-04-08 09:30:00,38.87,39.26,37.87,38.22,2471497.0,38.7603,39.1492,37.7631,38.1121,2471497.0
2025-04-08 10:00:00,38.22,38.9,38.08,38.75,1555907.0,38.1121,38.7902,37.9725,38.6406,1555907.0
2025-04-08 10:30:00,38.78,38.95,38.34,38.34,989596.0,38.6705,38.8401,38.2318,38.2318,989596.0
2025-04-08 11:00:00,38.34,38.6,37.9,38.02,1288642.0,38.2318,38.491,37.793,37.9127,1288642.0
2025-04-08 11:30:00,38.02,38.65,38.0,38.3,717949.0,37.9127,38.5409,37.8927,38.1919,717949.0
2025-04-08 12:00:00,38.29,38.32,37.64,37.91,828994.0,38.1819,38.2118,37.5338,37.803,828994.0
2025-04-08 12:30:00,37.91,37.97,37.24,37.26,867558.0,37.803,37.8628,37.1349,37.1548,867558.0
2025-04-08 13:00:00,37.27,37.51,36.64,36.72,1458072.0,37.1648,37.4041,36.5366,36.6163,1458072.0
2025-04-08 13:30:00,36.71,37.3,36.64,36.94,1149123.0,36.6064,37.1947,36.5366,36.8357,1149123.0
2025-04-08 14:00:00,36.93,36.99,36.46,36.5,783914.0,36.8258,36.8856,36.3571,36.397,783914.0
2025-04-08 14:30:00,36.5,37.12,36.44,36.48,839451.0,36.397,37.0152,36.3371,36.377,839451.0
2025-04-08 15:00:00,36.48,36.52,35.87,36.13,1262792.0,36.377,36.4169,35.7687,36.028,1262792.0
2025-04-08 15:30:00,36.13,36.15,35.46,35.9,2643554.0,36.028,36.048,35.3599,35.7987,2643554.0
2025-04-09 09:30:00,36.91,38.74,36.55,38.47,3815000.0,36.8058,38.6306,36.4468,38.3614,3815000.0
2025-04-09 10:00:00,38.46,39.02,38.06,38.9,2008052.0,38.3514,38.9099,37.9526,38.7902,2008052.0
2025-04-09 10:30:00,38.92,39.26,37.72,37.73,1829928.0,38.8101,39.1492,37.6135,37.6235,1829928.0
2025-04-09 11:00:00,37.73,38.64,37.7,38.38,1692487.0,37.6235,38.5309,37.5936,38.2717,1692487.0
2025-04-09 11:30:00,38.38,38.57,37.79,37.84,854468.0,38.2717,38.4611,37.6833,37.7332,854468.0
2025-04-09 12:00:00,37.84,38.44,37.7,38.08,760511.0,37.7332,38.3315,37.5936,37.9725,760511.0
2025-04-09 12:30:00,38.05,38.63,38.0,38.42,718065.0,37.9426,38.521,37.8927,38.3116,718065.0
2025-04-09 13:00:00,38.41,42.45,38.04,41.25,2815339.0,38.3016,42.3302,37.9326,41.1336,2815339.0
2025-04-09 13:30:00,41.28,43.28,40.92,43.26,3969393.0,41.1635,43.1578,40.8045,43.1379,3969393.0
2025-04-09 14:00:00,43.3,44.75,43.3,44.49,4506181.0,43.1778,44.6237,43.1778,44.3644,4506181.0
2025-04-09 14:30:00,44.45,44.87,42.93,42.93,2820094.0,44.3245,44.7433,42.8088,42.8088,2820094.0
2025-04-09 15:00:00,42.94,44.49,42.79,43.95,2272704.0,42.8188,44.3644,42.6692,43.8259,2272704.0
2025-04-09 15:30:00,43.95,44.99,43.9,44.27,3555799.0,43.8259,44.863,43.7761,44.145,3555799.0
2025-04-10 09:30:00,42.22,42.82,40.8,40.8,2159680.0,42.1008,42.6991,40.6848,40.6848,2159680.0
2025-04-10 10:00:00,40.78,41.01,40.2,40.28,1208922.0,40.6649,40.8942,40.0865,40.1663,1208922.0
2025-04-10 10:30:00,40.29,40.77,40.19,40.22,974818.0,40.1763,40.6549,40.0766,40.1065,974818.0
2025-04-10 11:00:00,40.23,40.68,39.9,40.04,1001784.0,40.1164,40.5652,39.7874,39.927,1001784.0
2025-04-10 11:30:00,40.04,40.14,39.36,39.53,1098914.0,39.927,40.0267,39.2489,39.4184,1098914.0
2025-04-10 12:00:00,39.54,39.76,38.66,38.73,1109795.0,39.4284,39.6478,38.5509,38.6207,1109795.0
2025-04-10 12:30:00,38.73,39.9,38.73,39.58,869438.0,38.6207,39.7874,38.6207,39.4683,869438.0
2025-04-10 13:00:00,39.56,40.12,38.78,39.38,751773.0,39.4483,40.0068,38.6705,39.2688,751773.0
2025-04-10 13:30:00,39.38,40.25,39.24,40.01,876736.0,39.2688,40.1364,39.1292,39.8971,876736.0
2025-04-10 14:00:00,40.01,40.42,39.62,40.17,695448.0,39.8971,40.3059,39.5082,40.0566,695448.0
2025-04-10 14:30:00,40.17,40.3,39.5,39.77,970156.0,40.0566,40.1862,39.3885,39.6577,970156.0
2025-04-10 15:00:00,39.77,40.23,39.36,39.37,916748.0,39.6577,40.1164,39.2489,39.2589,916748.0
2025-04-10 15:30:00,39.37,39.64,39.02,39.36,2131427.0,39.2589,39.5281,38.9099,39.2489,2131427.0
2025-04-11 09:30:00,39.25,40.2,38.9,39.75,1159844.0,39.1392,40.0865,38.7902,39.6378,1159844.0
2025-04-11 10:00:00,39.71,39.79,38.96,39.14,765599.0,39.5979,39.6777,38.85,39.0295,765599.0
2025-04-11 10:30:00,39.14,39.79,39.08,39.18,737040.0,39.0295,39.6777,38.9697,39.0694,737040.0
2025-04-11 11:00:00,39.18,39.72,38.89,39.16,841103.0,39.0694,39.6079,38.7802,39.0495,841103.0
2025-04-11 11:30:00,39.16,39.39,38.98,39.31,493442.0,39.0495,39.2788,38.87,39.199,493442.0
2025-04-11 12:00:00,39.31,39.42,39.0,39.16,356958.0,39.199,39.3087,38.8899,39.0495,356958.0
2025-04-11 12:30:00,39.18,40.07,39.13,39.72,608792.0,39.0694,39.9569,39.0195,39.6079,608792.0
2025-04-11 13:00:00,39.74,39.93,39.48,39.6,404999.0,39.6278,39.8173,39.3686,39.4882,404999.0
2025-04-11 13:30:00,39.6,40.68,39.52,40.4,640111.0,39.4882,40.5652,39.4084,40.286,640111.0
2025-04-11 14:00:00,40.41,40.42,39.13,40.07,458577.0,40.2959,40.3059,39.0195,39.9569,458577.0
2025-04-11 14:30:00,40.06,40.26,39.92,40.08,373631.0,39.9469,40.1464,39.8073,39.9669,373631.0
2025-04-11 15:00:00,40.08,40.79,40.07,40.73,743853.0,39.9669,40.6749,39.9569,40.615,743853.0
2025-04-11 15:30:00,40.73,40.97,40.62,40.88,2240016.0,40.615,40.8544,40.5053,40.7646,2240016.0
2025-04-14 09:30:00,41.58,41.58,40.28,40.43,1336995.0,41.4626,41.4626,40.1663,40.3159,1336995.0
2025-04-14 10:00:00,40.43,41.2,40.4,40.68,949158.0,40.3159,41.0837,40.286,40.5652,949158.0
2025-04-14 10:30:00,40.7,40.85,40.55,40.59,674805.0,40.5851,40.7347,40.4355,40.4754,674805.0
2025-04-14 11:00:00,40.61,40.68,40.23,40.23,400777.0,40.4954,40.5652,40.1164,40.1164,400777.0
2025-04-14 11:30:00,40.22,40.34,39.56,39.63,795578.0,40.1065,40.2261,39.4483,39.5181,795578.0
2025-04-14 12:00:00,39.63,39.94,39.47,39.73,605532.0,39.5181,39.8273,39.3586,39.6179,605532.0
2025-04-14 12:30:00,39.73,40.14,39.71,39.89,432483.0,39.6179,40.0267,39.5979,39.7774,432483.0
2025-04-14 13:00:00,39.89,40.42,39.87,40.21,515314.0,39.7774,40.3059,39.7575,40.0965,515314.0
2025-04-14 13:30:00,40.22,40.56,40.12,40.49,358289.0,40.1065,40.4455,40.0068,40.3757,358289.0
2025-04-14 14:00:00,40.48,40.63,40.37,40.5,378364.0,40.3657,40.5153,40.256,40.3857,378364.0
2025-04-14 14:30:00,40.5,40.63,40.27,40.3,368832.0,40.3857,40.5153,40.1563,40.1862,368832.0
2025-04-14 15:00:00,40.32,40.51,40.29,40.41,520629.0,40.2062,40.3957,40.1763,40.2959,520629.0
2025-04-14 15:30:00,40.38,40.59,40.23,40.31,1270787.0,40.266,40.4754,40.1164,40.1962,1270787.0
2025-04-15 09:30:00,40.2,41.59,40.15,41.16,1079091.0,40.0865,41.4726,40.0367,41.0438,1079091.0
2025-04-15 10:00:00,41.16,41.4,40.72,40.91,656575.0,41.0438,41.2831,40.6051,40.7945,656575.0
2025-04-15 10:30:00,40.91,41.22,40.84,40.98,448219.0,40.7945,41.1036,40.7247,40.8643,448219.0
2025-04-15 11:00:00,41.01,41.18,40.83,40.85,248536.0,40.8942,41.0638,40.7147,40.7347,248536.0
2025-04-15 11:30:00,40.86,41.1,40.8,41.08,264190.0,40.7447,40.984,40.6848,40.964,264190.0
2025-04-15 12:00:00,41.09,41.28,41.02,41.18,359782.0,40.974,41.1635,40.9042,41.0638,359782.0
2025-04-15 12:30:00,41.18,41.41,41.04,41.1,362943.0,41.0638,41.2931,40.9242,40.984,362943.0
2025-04-15 13:00:00,41.11,41.24,40.95,41.11,385147.0,40.994,41.1236,40.8344,40.994,385147.0
2025-04-15 13:30:00,41.11,41.36,40.98,41.02,267884.0,40.994,41.2433,40.8643,40.9042,267884.0
2025-04-15 14:00:00,41.02,41.08,40.65,40.72,261603.0,40.9042,40.964,40.5353,40.6051,261603.0
2025-04-15 14:30:00,40.72,41.0,40.72,40.8,313936.0,40.6051,40.8843,40.6051,40.6848,313936.0
2025-04-15 15:00:00,40.79,41.01,40.75,40.87,298271.0,40.6749,40.8942,40.635,40.7546,298271.0
2025-04-15 15:30:00,40.88,40.94,40.74,40.82,1073937.0,40.7646,40.8244,40.625,40.7048,1073937.0
2025-04-16 09:30:00,41.72,42.11,40.66,40.66,1959788.0,41.6022,41.9911,40.5452,40.5452,1959788.0
2025-04-16 10:00:00,40.66,41.04,40.47,40.89,1478813.0,40.5452,40.9242,40.3558,40.7746,1478813.0
2025-04-16 10:30:00,40.9,41.43,40.82,41.43,677152.0,40.7846,41.3131,40.7048,41.3131,677152.0
2025-04-16 11:00:00,41.43,41.76,41.1,41.63,1014418.0,41.3131,41.6421,40.984,41.5125,1014418.0
2025-04-16 11:30:00,41.63,41.88,41.33,41.44,736857.0,41.5125,41.7618,41.2133,41.323,736857.0
2025-04-16 12:00:00,41.45,41.54,41.24,41.28,341111.0,41.333,41.4227,41.1236,41.1635,341111.0
2025-04-16 12:30:00,41.28,41.38,41.07,41.09,306419.0,41.1635,41.2632,40.9541,40.974,306419.0
2025-04-16 13:00:00,41.07,41.2,40.97,41.07,336822.0,40.9541,41.0837,40.8544,40.9541,336822.0
2025-04-16 13:30:00,41.08,41.08,40.08,40.11,464975.0,40.964,40.964,39.9669,39.9968,464975.0
2025-04-16 14:00:00,40.11,40.75,40.08,40.62,485762.0,39.9968,40.635,39.9669,40.5053,485762.0
2025-04-16 14:30:00,40.61,40.67,40.18,40.21,293309.0,40.4954,40.5552,40.0666,40.0965,293309.0
2025-04-16 15:00:00,40.22,40.31,39.91,40.01,625456.0,40.1065,40.1962,39.7973,39.8971,625456.0
2025-04-16 15:30:00,40.02,40.65,40.02,40.58,1159761.0,39.907,40.5353,39.907,40.4655,1159761.0
2025-04-17 09:30:00,40.69,41.15,40.25,41.0,639345.0,40.5751,41.0338,40.1364,40.8843,639345.0
2025-04-17 10:00:00,41.01,41.2,40.28,40.3,476565.0,40.8942,41.0837,40.1663,40.1862,476565.0
2025-04-17 10:30:00,40.31,40.74,40.25,40.28,337192.0,40.1962,40.625,40.1364,40.1663,337192.0
2025-04-17 11:00:00,40.29,40.7,40.26,40.34,333198.0,40.1763,40.5851,40.1464,40.2261,333198.0
2025-04-17 11:30:00,40.35,40.66,40.21,40.29,323483.0,40.2361,40.5452,40.0965,40.1763,323483.0
2025-04-17 12:00:00,40.29,40.97,40.27,40.97,400886.0,40.1763,40.8544,40.1563,40.8544,400886.0
2025-04-17 12:30:00,40.94,41.22,40.79,41.07,404342.0,40.8244,41.1036,40.6749,40.9541,404342.0
2025-04-17 13:00:00,41.08,41.11,40.58,40.63,209452.0,40.964,40.994,40.4655,40.5153,209452.0
2025-04-17 13:30:00,40.65,40.97,40.65,40.81,258196.0,40.5353,40.8544,40.5353,40.6948,258196.0
2025-04-17 14:00:00,40.79,40.95,40.69,40.89,261020.0,40.6749,40.8344,40.5751,40.7746,261020.0
2025-04-17 14:30:00,40.91,41.1,40.62,40.64,300355.0,40.7945,40.984,40.5053,40.5253,300355.0
2025-04-17 15:00:00,40.64,40.83,40.6,40.74,266926.0,40.5253,40.7147,40.4854,40.625,266926.0
2025-04-17 15:30:00,40.74,40.96,40.71,40.86,1007311.0,40.625,40.8444,40.5951,40.7447,1007311.0
2025-04-21 09:30:00,40.16,40.19,39.02,39.05,965785.0,40.0466,40.0766,38.9099,38.9398,965785.0
2025-04-21 10:00:00,39.03,39.18,38.8,39.13,792155.0,38.9198,39.0694,38.6905,39.0195,792155.0
2025-04-21 10:30:00,39.11,39.52,38.99,39.21,592949.0,38.9996,39.4084,38.8799,39.0993,592949.0
2025-04-21 11:00:00,39.2,39.27,39.02,39.06,357238.0,39.0893,39.1592,38.9099,38.9497,357238.0
2025-04-21 11:30:00,39.06,39.11,38.91,38.97,403612.0,38.9497,38.9996,38.8002,38.86,403612.0
2025-04-21 12:00:00,38.97,39.46,38.97,39.38,409674.0,38.86,39.3486,38.86,39.2688,409674.0
2025-04-21 12:30:00,39.37,39.55,39.26,39.3,309960.0,39.2589,39.4384,39.1492,39.1891,309960.0
2025-04-21 13:00:00,39.3,39.42,39.11,39.19,241595.0,39.1891,39.3087,38.9996,39.0794,241595.0
2025-04-21 13:30:00,39.19,39.37,39.14,39.18,351737.0,39.0794,39.2589,39.0295,39.0694,351737.0
2025-04-21 14:00:00,39.19,39.3,39.1,39.27,271632.0,39.0794,39.1891,38.9896,39.1592,271632.0
2025-04-21 14:30:00,39.27,39.37,39.09,39.16,290892.0,39.1592,39.2589,38.9797,39.0495,290892.0
2025-04-21 15:00:00,39.15,39.47,39.13,39.37,401977.0,39.0395,39.3586,39.0195,39.2589,401977.0
2025-04-21 15:30:00,39.36,39.57,39.35,39.46,1033605.0,39.2489,39.4583,39.2389,39.3486,1033605.0
2025-04-22 09:30:00,40.12,40.32,39.7,39.95,677056.0,40.0068,40.2062,39.5879,39.8372,677056.0
2025-04-22 10:00:00,39.95,40.06,39.67,39.77,496377.0,39.8372,39.9469,39.558,39.6577,496377.0
2025-04-22 10:30:00,39.77,40.04,39.59,39.67,388775.0,39.6577,39.927,39.4782,39.558,388775.0
2025-04-22 11:00:00,39.66,39.99,39.65,39.8,331939.0,39.5481,39.8771,39.5381,39.6877,331939.0
2025-04-22 11:30:00,39.8,39.93,39.59,39.89,277313.0,39.6877,39.8173,39.4782,39.7774,277313.0
2025-04-22 12:00:00,39.89,40.51,39.89,40.4,328011.0,39.7774,40.3957,39.7774,40.286,328011.0
2025-04-22 12:30:00,40.4,40.4,40.05,40.1,255811.0,40.286,40.286,39.9369,39.9868,255811.0
2025-04-22 13:00:00,40.1,40.35,39.63,39.67,406882.0,39.9868,40.2361,39.5181,39.558,406882.0
2025-04-22 13:30:00,39.66,40.03,39.62,39.91,243703.0,39.5481,39.917,39.5082,39.7973,243703.0
2025-04-22 14:00:00,39.9,40.42,39.9,40.32,255232.0,39.7874,40.3059,39.7874,40.2062,255232.0
2025-04-22 14:30:00,40.33,40.5,40.29,40.4,196658.0,40.2162,40.3857,40.1763,40.286,196658.0
2025-04-22 15:00:00,40.4,40.46,40.25,40.32,389868.0,40.286,40.3458,40.1364,40.2062,389868.0
2025-04-22 15:30:00,40.32,40.55,40.21,40.35,975093.0,40.2062,40.4355,40.0965,40.2361,975093.0
2025-04-23 09:30:00,43.0,43.87,42.38,43.11,2012736.0,42.8786,43.7462,42.2604,42.9883,2012736.0
2025-04-23 10:00:00,43.16,43.52,42.56,42.77,968492.0,43.0382,43.3972,42.4399,42.6493,968492.0
2025-04-23 10:30:00,42.75,42.94,42.3,42.35,734484.0,42.6293,42.8188,42.1806,42.2305,734484.0
2025-04-23 11:00:00,42.35,42.65,41.89,41.97,597213.0,42.2305,42.5296,41.7718,41.8515,597213.0
2025-04-23 11:30:00,41.99,42.08,41.31,41.57,345004.0,41.8715,41.9612,41.1934,41.4527,345004.0
2025-04-23 12:00:00,41.58,41.63,41.12,41.46,280566.0,41.4626,41.5125,41.0039,41.343,280566.0
2025-04-23 12:30:00,41.46,41.96,41.42,41.9,321583.0,41.343,41.8416,41.3031,41.7817,321583.0
2025-04-23 13:00:00,41.91,42.19,41.62,41.91,350701.0,41.7917,42.0709,41.5025,41.7917,350701.0
2025-04-23 13:30:00,41.92,42.0,41.54,41.83,330649.0,41.8017,41.8814,41.4227,41.7119,330649.0
2025-04-23 14:00:00,41.83,41.91,41.59,41.62,252819.0,41.7119,41.7917,41.4726,41.5025,252819.0
2025-04-23 14:30:00,41.63,41.77,41.5,41.61,241391.0,41.5125,41.6521,41.3829,41.4925,241391.0
2025-04-23 15:00:00,41.61,41.93,41.51,41.52,773990.0,41.4925,41.8116,41.3928,41.4028,773990.0
2025-04-23 15:30:00,41.52,41.65,41.29,41.39,1221778.0,41.4028,41.5324,41.1734,41.2732,1221778.0
2025-04-24 09:30:00,40.8,41.34,40.6,41.17,1129097.0,40.6848,41.2233,40.4854,41.0538,1129097.0
2025-04-24 10:00:00,41.16,41.72,41.1,41.64,671216.0,41.0438,41.6022,40.984,41.5225,671216.0
2025-04-24 10:30:00,41.64,41.9,41.46,41.62,386236.0,41.5225,41.7817,41.343,41.5025,386236.0
2025-04-24 11:00:00,41.62,41.77,41.38,41.5,388641.0,41.5025,41.6521,41.2632,41.3829,388641.0
2025-04-24 11:30:00,41.51,41.73,41.37,41.58,492542.0,41.3928,41.6122,41.2532,41.4626,492542.0
2025-04-24 12:00:00,41.58,41.91,41.55,41.9,583263.0,41.4626,41.7917,41.4327,41.7817,583263.0
2025-04-24 12:30:00,41.9,42.23,41.88,42.16,512960.0,41.7817,42.1108,41.7618,42.041,512960.0
2025-04-24 13:00:00,42.13,42.19,41.91,42.08,234044.0,42.0111,42.0709,41.7917,41.9612,234044.0
2025-04-24 13:30:00,42.08,42.12,41.94,42.05,236503.0,41.9612,42.0011,41.8216,41.9313,236503.0
2025-04-24 14:00:00,42.05,42.19,41.89,41.93,212959.0,41.9313,42.0709,41.7718,41.8116,212959.0
2025-04-24 14:30:00,41.92,42.36,41.91,42.1,397199.0,41.8017,42.2404,41.7917,41.9812,397199.0
2025-04-24 15:00:00,42.1,42.1,41.87,41.88,444290.0,41.9812,41.9812,41.7518,41.7618,444290.0
2025-04-24 15:30:00,41.88,42.17,41.87,42.01,952283.0,41.7618,42.051,41.7518,41.8914,952283.0
2025-04-25 09:30:00,41.6,41.66,41.01,41.15,810966.0,41.4826,41.5424,40.8942,41.0338,810966.0
2025-04-25 10:00:00,41.16,41.84,41.16,41.41,542158.0,41.0438,41.7219,41.0438,41.2931,542158.0
2025-04-25 10:30:00,41.41,41.62,41.27,41.54,245646.0,41.2931,41.5025,41.1535,41.4227,245646.0
2025-04-25 11:00:00,41.57,41.82,41.46,41.59,231028.0,41.4527,41.702,41.343,41.4726,231028.0
2025-04-25 11:30:00,41.6,41.9,41.58,41.85,228910.0,41.4826,41.7817,41.4626,41.7319,228910.0
2025-04-25 12:00:00,41.84,41.91,41.76,41.83,145476.0,41.7219,41.7917,41.6421,41.7119,145476.0
2025-04-25 12:30:00,41.81,41.96,41.77,41.78,143813.0,41.692,41.8416,41.6521,41.6621,143813.0
2025-04-25 13:00:00,41.78,41.93,41.74,41.86,181805.0,41.6621,41.8116,41.6222,41.7418,181805.0
2025-04-25 13:30:00,41.85,41.99,41.2,41.31,333785.0,41.7319,41.8715,41.0837,41.1934,333785.0
2025-04-25 14:00:00,41.32,41.53,41.27,41.47,278321.0,41.2034,41.4128,41.1535,41.3529,278321.0
2025-04-25 14:30:00,41.47,41.75,41.44,41.54,222202.0,41.3529,41.6322,41.323,41.4227,222202.0
2025-04-25 15:00:00,41.54,41.63,41.43,41.45,273873.0,41.4227,41.5125,41.3131,41.333,273873.0
2025-04-25 15:30:00,41.44,41.67,41.38,41.58,1271631.0,41.323,41.5524,41.2632,41.4626,1271631.0
2025-04-28 09:30:00,41.78,42.77,41.78,42.34,762276.0,41.6621,42.6493,41.6621,42.2205,762276.0
2025-04-28 10:00:00,42.34,42.8,42.21,42.56,523650.0,42.2205,42.6792,42.0909,42.4399,523650.0
2025-04-28 10:30:00,42.57,42.58,41.99,42.12,380514.0,42.4498,42.4598,41.8715,42.0011,380514.0
2025-04-28 11:00:00,42.13,42.28,41.65,41.69,466887.0,42.0111,42.1607,41.5324,41.5723,466887.0
2025-04-28 11:30:00,41.68,41.97,41.67,41.9,291242.0,41.5623,41.8515,41.5524,41.7817,291242.0
2025-04-28 12:00:00,41.9,41.92,41.62,41.71,140887.0,41.7817,41.8017,41.5025,41.5923,140887.0
2025-04-28 12:30:00,41.72,41.85,41.58,41.59,146269.0,41.6022,41.7319,41.4626,41.4726,146269.0
2025-04-28 13:00:00,41.59,41.86,41.57,41.72,250645.0,41.4726,41.7418,41.4527,41.6022,250645.0
2025-04-28 13:30:00,41.7,41.89,41.61,41.84,146284.0,41.5823,41.7718,41.4925,41.7219,146284.0
2025-04-28 14:00:00,41.85,42.09,41.82,42.04,323277.0,41.7319,41.9712,41.702,41.9213,323277.0
2025-04-28 14:30:00,42.04,42.07,41.97,42.0,231059.0,41.9213,41.9512,41.8515,41.8814,231059.0
2025-04-28 15:00:00,42.0,42.09,41.92,42.06,272622.0,41.8814,41.9712,41.8017,41.9413,272622.0
2025-04-28 15:30:00,42.06,42.16,41.95,41.96,1061550.0,41.9413,42.041,41.8316,41.8416,1061550.0
2025-04-29 09:30:00,41.63,42.22,41.63,41.73,531428.0,41.5125,42.1008,41.5125,41.6122,531428.0
2025-04-29 10:00:00,41.75,42.06,41.41,41.45,419376.0,41.6322,41.9413,41.2931,41.333,419376.0
2025-04-29 10:30:00,41.43,41.94,41.43,41.92,268148.0,41.3131,41.8216,41.3131,41.8017,268148.0
2025-04-29 11:00:00,41.93,41.94,41.68,41.81,172744.0,41.8116,41.8216,41.5623,41.692,172744.0
2025-04-29 11:30:00,41.81,41.99,41.66,41.7,151942.0,41.692,41.8715,41.5424,41.5823,151942.0
2025-04-29 12:00:00,41.71,42.03,41.7,42.0,297796.0,41.5923,41.9114,41.5823,41.8814,297796.0
2025-04-29 12:30:00,42.0,42.07,41.69,41.75,159452.0,41.8814,41.9512,41.5723,41.6322,159452.0
2025-04-29 13:00:00,41.76,42.18,41.75,42.15,259423.0,41.6421,42.0609,41.6322,42.031,259423.0
2025-04-29 13:30:00,42.15,42.45,42.12,42.27,315421.0,42.031,42.3302,42.0011,42.1507,315421.0
2025-04-29 14:00:00,42.27,42.36,41.99,42.09,254522.0,42.1507,42.2404,41.8715,41.9712,254522.0
2025-04-29 14:30:00,42.08,42.17,42.03,42.13,188775.0,41.9612,42.051,41.9114,42.0111,188775.0
2025-04-29 15:00:00,42.12,42.28,42.1,42.22,268803.0,42.0011,42.1607,41.9812,42.1008,268803.0
2025-04-29 15:30:00,42.23,42.25,41.98,42.08,811099.0,42.1108,42.1307,41.8615,41.9612,811099.0
2025-04-30 09:30:00,40.81,40.96,39.94,40.27,1682222.0,40.6948,40.8444,39.8273,40.1563,1682222.0
2025-04-30 10:00:00,40.26,40.82,40.23,40.8,528623.0,40.1464,40.7048,40.1164,40.6848,528623.0
2025-04-30 10:30:00,40.79,41.12,40.79,41.04,632171.0,40.6749,41.0039,40.6749,40.9242,632171.0
2025-04-30 11:00:00,41.04,41.3,40.98,41.09,280209.0,40.9242,41.1834,40.8643,40.974,280209.0
2025-04-30 11:30:00,41.08,41.57,41.06,41.4,679250.0,40.964,41.4527,40.9441,41.2831,679250.0
2025-04-30 12:00:00,41.39,41.52,41.21,41.28,410720.0,41.2732,41.4028,41.0937,41.1635,410720.0
2025-04-30 12:30:00,41.27,41.44,41.17,41.36,236682.0,41.1535,41.323,41.0538,41.2433,236682.0
2025-04-30 13:00:00,41.36,41.43,41.15,41.37,285395.0,41.2433,41.3131,41.0338,41.2532,285395.0
2025-04-30 13:30:00,41.36,41.56,41.32,41.42,229392.0,41.2433,41.4427,41.2034,41.3031,229392.0
2025-04-30 14:00:00,41.42,41.68,41.3,41.42,309929.0,41.3031,41.5623,41.1834,41.3031,309929.0
2025-04-30 14:30:00,41.44,41.5,41.28,41.33,245198.0,41.323,41.3829,41.1635,41.2133,245198.0
2025-04-30 15:00:00,41.34,41.5,41.33,41.36,275378.0,41.2233,41.3829,41.2133,41.2433,275378.0
2025-04-30 15:30:00,41.36,41.84,41.34,41.61,1457084.0,41.2433,41.7219,41.2233,41.4925,1457084.0
2025-05-01 09:30:00,42.2,42.43,41.78,41.82,746032.0,42.0809,42.3102,41.6621,41.702,746032.0
2025-05-01 10:00:00,41.84,42.27,41.84,41.95,530833.0,41.7219,42.1507,41.7219,41.8316,530833.0
2025-05-01 10:30:00,41.94,42.03,41.79,41.99,321769.0,41.8216,41.9114,41.672,41.8715,321769.0
2025-05-01 11:00:00,41.98,42.2,41.9,42.14,350792.0,41.8615,42.0809,41.7817,42.0211,350792.0
2025-05-01 11:30:00,42.15,42.26,41.54,41.55,513397.0,42.031,42.1407,41.4227,41.4327,513397.0
2025-05-01 12:00:00,41.55,41.64,41.44,41.62,305225.0,41.4327,41.5225,41.323,41.5025,305225.0
2025-05-01 12:30:00,41.62,41.81,41.6,41.65,173463.0,41.5025,41.692,41.4826,41.5324,173463.0
2025-05-01 13:00:00,41.66,41.8,41.64,41.71,188905.0,41.5424,41.682,41.5225,41.5923,188905.0
2025-05-01 13:30:00,41.72,41.77,41.58,41.59,154404.0,41.6022,41.6521,41.4626,41.4726,154404.0
2025-05-01 14:00:00,41.59,41.79,41.57,41.69,229878.0,41.4726,41.672,41.4527,41.5723,229878.0
2025-05-01 14:30:00,41.69,41.82,41.67,41.74,162633.0,41.5723,41.702,41.5524,41.6222,162633.0
2025-05-01 15:00:00,41.75,41.96,41.71,41.96,309423.0,41.6322,41.8416,41.5923,41.8416,309423.0
2025-05-01 15:30:00,41.96,42.0,41.46,41.51,852544.0,41.8416,41.8814,41.343,41.3928,852544.0
2025-05-02 09:30:00,43.0,44.0,42.94,43.45,1847963.0,42.8786,43.8758,42.8188,43.3274,1847963.0
2025-05-02 10:00:00,43.46,43.99,43.4,43.9,943172.0,43.3373,43.8658,43.2775,43.7761,943172.0
2025-05-02 10:30:00,43.91,44.25,43.83,44.07,1012985.0,43.7861,44.1251,43.7063,43.9456,1012985.0
2025-05-02 11:00:00,44.08,44.29,43.94,44.03,682390.0,43.9556,44.165,43.816,43.9057,682390.0
2025-05-02 11:30:00,44.02,44.34,43.97,44.06,681146.0,43.8957,44.2148,43.8459,43.9356,681146.0
2025-05-02 12:00:00,44.06,44.69,44.06,44.45,754811.0,43.9356,44.5639,43.9356,44.3245,754811.0
2025-05-02 12:30:00,44.45,44.52,44.34,44.46,507786.0,44.3245,44.3943,44.2148,44.3345,507786.0
2025-05-02 13:00:00,44.45,44.59,44.24,44.55,634628.0,44.3245,44.4641,44.1151,44.4242,634628.0
2025-05-02 13:30:00,44.55,44.63,44.52,44.59,332855.0,44.4242,44.504,44.3943,44.4641,332855.0
2025-05-02 14:00:00,44.6,44.72,44.57,44.58,392579.0,44.4741,44.5938,44.4442,44.4542,392579.0
2025-05-02 14:30:00,44.58,44.64,44.28,44.3,460641.0,44.4542,44.514,44.155,44.175,460641.0
2025-05-02 15:00:00,44.29,44.4,44.17,44.29,514299.0,44.165,44.2747,44.0453,44.165,514299.0
2025-05-02 15:30:00,44.3,44.39,44.17,44.21,1241028.0,44.175,44.2647,44.0453,44.0852,1241028.0
2025-05-05 09:30:00,43.75,45.89,43.57,45.63,2067903.0,43.6265,45.7605,43.447,45.5012,2067903.0
2025-05-05 10:00:00,45.67,46.07,45.52,45.75,1751794.0,45.5411,45.94,45.3915,45.6209,1751794.0
2025-05-05 10:30:00,45.76,45.78,45.26,45.4,920205.0,45.6308,45.6508,45.1322,45.2718,920205.0
2025-05-05 11:00:00,45.38,45.78,45.37,45.67,706459.0,45.2519,45.6508,45.2419,45.5411,706459.0
2025-05-05 11:30:00,45.66,45.84,45.42,45.68,685687.0,45.5311,45.7106,45.2918,45.5511,685687.0
2025-05-05 12:00:00,45.68,45.84,45.54,45.76,552868.0,45.5511,45.7106,45.4115,45.6308,552868.0
2025-05-05 12:30:00,45.76,45.89,45.66,45.68,451992.0,45.6308,45.7605,45.5311,45.5511,451992.0
2025-05-05 13:00:00,45.66,45.74,45.49,45.57,430126.0,45.5311,45.6109,45.3616,45.4414,430126.0
2025-05-05 13:30:00,45.56,45.73,45.5,45.5,335231.0,45.4314,45.6009,45.3716,45.3716,335231.0
2025-05-05 14:00:00,45.51,45.89,45.5,45.64,437256.0,45.3815,45.7605,45.3716,45.5112,437256.0
2025-05-05 14:30:00,45.64,45.78,45.45,45.45,389090.0,45.5112,45.6508,45.3217,45.3217,389090.0
2025-05-05 15:00:00,45.45,45.63,45.28,45.61,1252542.0,45.3217,45.5012,45.1522,45.4813,1252542.0
2025-05-05 15:30:00,45.61,45.82,45.46,45.51,2849977.0,45.4813,45.6907,45.3317,45.3815,2849977.0
2025-05-06 09:30:00,44.24,45.22,44.1,45.03,989337.0,44.1151,45.0924,43.9755,44.9029,989337.0
2025-05-06 10:00:00,45.01,45.28,44.85,45.25,507086.0,44.8829,45.1522,44.7234,45.1223,507086.0
2025-05-06 10:30:00,45.24,45.33,44.97,45.01,287388.0,45.1123,45.202,44.8431,44.8829,287388.0
2025-05-06 11:00:00,44.99,45.12,44.81,45.05,454079.0,44.863,44.9926,44.6835,44.9228,454079.0
2025-05-06 11:30:00,45.05,45.06,44.86,44.91,358323.0,44.9228,44.9328,44.7334,44.7832,358323.0
2025-05-06 12:00:00,44.9,45.29,44.83,45.0,407740.0,44.7733,45.1622,44.7035,44.873,407740.0
2025-05-06 12:30:00,45.02,45.06,44.69,44.7,274413.0,44.8929,44.9328,44.5639,44.5738,274413.0
2025-05-06 13:00:00,44.7,44.89,44.68,44.79,231659.0,44.5738,44.7633,44.5539,44.6636,231659.0
2025-05-06 13:30:00,44.79,44.89,44.65,44.7,180286.0,44.6636,44.7633,44.524,44.5738,180286.0
2025-05-06 14:00:00,44.7,45.02,44.68,44.95,317248.0,44.5738,44.8929,44.5539,44.8231,317248.0
2025-05-06 14:30:00,44.95,45.02,44.91,44.96,280955.0,44.8231,44.8929,44.7832,44.8331,280955.0
2025-05-06 15:00:00,44.97,45.02,44.85,44.95,316504.0,44.8431,44.8929,44.7234,44.8231,316504.0
2025-05-06 15:30:00,44.95,45.01,44.72,44.82,1467238.0,44.8231,44.8829,44.5938,44.6935,1467238.0
2025-05-07 09:30:00,45.13,45.43,44.78,45.36,1047461.0,45.0026,45.3018,44.6536,45.232,1047461.0
2025-05-07 10:00:00,45.35,45.62,45.26,45.56,651067.0,45.222,45.4912,45.1322,45.4314,651067.0
2025-05-07 10:30:00,45.56,45.79,45.45,45.48,443381.0,45.4314,45.6607,45.3217,45.3516,443381.0
2025-05-07 11:00:00,45.45,45.49,45.27,45.42,235431.0,45.3217,45.3616,45.1422,45.2918,235431.0
2025-05-07 11:30:00,45.42,45.68,45.41,45.53,200799.0,45.2918,45.5511,45.2818,45.4015,200799.0
2025-05-07 12:00:00,45.53,45.53,45.35,45.36,135917.0,45.4015,45.4015,45.222,45.232,135917.0
2025-05-07 12:30:00,45.36,45.58,45.33,45.56,163330.0,45.232,45.4513,45.202,45.4314,163330.0
2025-05-07 13:00:00,45.55,45.63,45.48,45.49,149406.0,45.4214,45.5012,45.3516,45.3616,149406.0
2025-05-07 13:30:00,45.5,45.53,45.13,45.17,184585.0,45.3716,45.4015,45.0026,45.0425,184585.0
2025-05-07 14:00:00,45.17,45.31,44.83,45.18,389146.0,45.0425,45.1821,44.7035,45.0525,389146.0
2025-05-07 14:30:00,45.18,45.56,45.09,45.48,436953.0,45.0525,45.4314,44.9627,45.3516,436953.0
2025-05-07 15:00:00,45.48,45.58,45.16,45.19,279246.0,45.3516,45.4513,45.0325,45.0624,279246.0
2025-05-07 15:30:00,45.18,45.66,45.11,45.3,1174383.0,45.0525,45.5311,44.9827,45.1721,1174383.0
2025-05-08 09:30:00,46.45,46.79,45.88,46.76,875993.0,46.3189,46.6579,45.7505,46.628,875993.0
2025-05-08 10:00:00,46.76,47.49,46.73,47.4,1069203.0,46.628,47.3559,46.5981,47.2662,1069203.0
2025-05-08 10:30:00,47.4,48.05,47.36,47.68,1697185.0,47.2662,47.9144,47.2263,47.5454,1697185.0
2025-05-08 11:00:00,47.67,48.11,47.5,47.94,828539.0,47.5354,47.9742,47.3659,47.8047,828539.0
2025-05-08 11:30:00,47.93,48.4,47.77,48.17,844698.0,47.7947,48.2634,47.6352,48.034,844698.0
2025-05-08 12:00:00,48.18,48.46,48.12,48.16,442834.0,48.044,48.3232,47.9842,48.0241,442834.0
2025-05-08 12:30:00,48.16,48.7,48.15,48.65,483517.0,48.0241,48.5625,48.0141,48.5127,483517.0
2025-05-08 13:00:00,48.64,48.65,48.39,48.47,512753.0,48.5027,48.5127,48.2534,48.3332,512753.0
2025-05-08 13:30:00,48.48,48.55,48.16,48.19,527703.0,48.3432,48.413,48.0241,48.054,527703.0
2025-05-08 14:00:00,48.18,48.51,48.1,48.26,495976.0,48.044,48.3731,47.9642,48.1238,495976.0
2025-05-08 14:30:00,48.26,48.43,48.21,48.33,313405.0,48.1238,48.2933,48.0739,48.1936,313405.0
2025-05-08 15:00:00,48.32,48.71,48.27,48.71,709944.0,48.1836,48.5725,48.1337,48.5725,709944.0
2025-05-08 15:30:00,48.71,48.76,48.53,48.55,3380900.0,48.5725,48.6224,48.393,48.413,3380900.0
2025-05-09 09:30:00,48.83,49.36,48.79,49.25,1263344.0,48.6922,49.2207,48.6523,49.111,1263344.0
2025-05-09 10:00:00,49.24,49.37,48.43,48.57,1126165.0,49.101,49.2306,48.2933,48.4329,1126165.0
2025-05-09 10:30:00,48.58,48.88,48.26,48.65,1006433.0,48.4429,48.742,48.1238,48.5127,1006433.0
2025-05-09 11:00:00,48.65,48.67,48.24,48.34,465691.0,48.5127,48.5326,48.1038,48.2035,465691.0
2025-05-09 11:30:00,48.33,48.38,48.12,48.3,455256.0,48.1936,48.2434,47.9842,48.1637,455256.0
2025-05-09 12:00:00,48.31,48.31,47.98,48.1,443227.0,48.1736,48.1736,47.8446,47.9642,443227.0
2025-05-09 12:30:00,48.1,48.24,47.83,47.85,498424.0,47.9642,48.1038,47.695,47.7149,498424.0
2025-05-09 13:00:00,47.86,48.07,47.72,48.01,539985.0,47.7249,47.9343,47.5853,47.8745,539985.0
2025-05-09 13:30:00,48.01,48.06,47.96,47.98,278343.0,47.8745,47.9243,47.8246,47.8446,278343.0
2025-05-09 14:00:00,47.98,48.06,47.9,47.97,656812.0,47.8446,47.9243,47.7648,47.8346,656812.0
2025-05-09 14:30:00,47.98,48.19,47.96,48.09,340652.0,47.8446,48.054,47.8246,47.9543,340652.0
2025-05-09 15:00:00,48.09,48.22,48.07,48.16,362618.0,47.9543,48.0839,47.9343,48.0241,362618.0
2025-05-09 15:30:00,48.16,48.39,48.09,48.35,1628267.0,48.0241,48.2534,47.9543,48.2135,1628267.0
2025-05-12 09:30:00,52.02,53.56,51.2,51.45,3227418.0,51.8732,53.4088,51.0555,51.3048,3227418.0
2025-05-12 10:00:00,51.46,52.3,51.17,51.32,1206341.0,51.3147,52.1524,51.0256,51.1751,1206341.0
2025-05-12 10:30:00,51.31,51.63,51.03,51.36,812904.0,51.1652,51.4843,50.886,51.215,812904.0
2025-05-12 11:00:00,51.37,51.54,50.71,50.82,861825.0,51.225,51.3945,50.5669,50.6765,861825.0
2025-05-12 11:30:00,50.82,51.01,50.46,50.48,770944.0,50.6765,50.866,50.3176,50.3375,770944.0
2025-05-12 12:00:00,50.47,50.64,50.36,50.42,414189.0,50.3275,50.4971,50.2178,50.2777,414189.0
2025-05-12 12:30:00,50.42,50.94,50.42,50.92,463367.0,50.2777,50.7962,50.2777,50.7763,463367.0
2025-05-12 13:00:00,50.92,50.95,50.72,50.9,555997.0,50.7763,50.8062,50.5768,50.7563,555997.0
2025-05-12 13:30:00,50.9,51.04,50.84,50.89,413004.0,50.7563,50.8959,50.6965,50.7464,413004.0
2025-05-12 14:00:00,50.91,50.95,50.62,50.67,472368.0,50.7663,50.8062,50.4771,50.527,472368.0
2025-05-12 14:30:00,50.67,50.95,50.63,50.92,540300.0,50.527,50.8062,50.4871,50.7763,540300.0
2025-05-12 15:00:00,50.92,51.29,50.84,51.18,542154.0,50.7763,51.1452,50.6965,51.0355,542154.0
2025-05-12 15:30:00,51.19,51.4,50.99,51.16,1961032.0,51.0455,51.2549,50.8461,51.0156,1961032.0
2025-05-13 09:30:00,51.18,53.11,51.02,52.88,1720355.0,51.18,53.11,51.02,52.88,1720355.0
2025-05-13 10:00:00,52.87,53.25,52.63,52.7,997704.0,52.87,53.25,52.63,52.7,997704.0
2025-05-13 10:30:00,52.72,52.83,52.27,52.3,760643.0,52.72,52.83,52.27,52.3,760643.0
2025-05-13 11:00:00,52.29,52.37,52.07,52.21,538192.0,52.29,52.37,52.07,52.21,538192.0
2025-05-13 11:30:00,52.23,52.53,52.21,52.38,354901.0,52.23,52.53,52.21,52.38,354901.0
2025-05-13 12:00:00,52.38,52.39,52.15,52.23,298378.0,52.38,52.39,52.15,52.23,298378.0
2025-05-13 12:30:00,52.22,52.48,52.22,52.27,278591.0,52.22,52.48,52.22,52.27,278591.0
2025-05-13 13:00:00,52.27,52.5,52.12,52.39,435781.0,52.27,52.5,52.12,52.39,435781.0
2025-05-13 13:30:00,52.38,52.48,52.18,52.21,354344.0,52.38,52.48,52.18,52.21,354344.0
2025-05-13 14:00:00,52.22,52.58,52.17,52.5,269818.0,52.22,52.58,52.17,52.5,269818.0
2025-05-13 14:30:00,52.49,52.84,52.45,52.84,413028.0,52.49,52.84,52.45,52.84,413028.0
2025-05-13 15:00:00,52.84,53.08,52.78,52.98,677305.0,52.84,53.08,52.78,52.98,677305.0
2025-05-13 15:30:00,52.98,53.4,52.96,52.99,2289903.0,52.98,53.4,52.96,52.99,2289903.0
2025-05-14 09:30:00,52.52,53.15,52.52,52.74,774864.0,52.52,53.15,52.52,52.74,774864.0
2025-05-14 10:00:00,52.74,52.87,52.41,52.62,653190.0,52.74,52.87,52.41,52.62,653190.0
2025-05-14 10:30:00,52.62,52.78,52.19,52.21,577166.0,52.62,52.78,52.19,52.21,577166.0
2025-05-14 11:00:00,52.21,52.26,51.91,52.03,488631.0,52.21,52.26,51.91,52.03,488631.0
2025-05-14 11:30:00,52.02,52.2,51.98,51.98,260951.0,52.02,52.2,51.98,51.98,260951.0
2025-05-14 12:00:00,51.98,52.08,51.82,51.84,359924.0,51.98,52.08,51.82,51.84,359924.0
2025-05-14 12:30:00,51.84,52.01,51.67,51.76,522546.0,51.84,52.01,51.67,51.76,522546.0
2025-05-14 13:00:00,51.76,51.77,51.25,51.36,472105.0,51.76,51.77,51.25,51.36,472105.0
2025-05-14 13:30:00,51.36,51.42,51.03,51.09,527714.0,51.36,51.42,51.03,51.09,527714.0
2025-05-14 14:00:00,51.1,51.11,50.54,50.6,638482.0,51.1,51.11,50.54,50.6,638482.0
2025-05-14 14:30:00,50.6,50.84,50.59,50.74,642320.0,50.6,50.84,50.59,50.74,642320.0
2025-05-14 15:00:00,50.75,50.86,50.67,50.68,481112.0,50.75,50.86,50.67,50.68,481112.0
2025-05-14 15:30:00,50.68,50.85,50.55,50.59,1489213.0,50.68,50.85,50.55,50.59,1489213.0
2025-05-15 09:30:00,50.52,50.68,50.06,50.11,545840.0,50.52,50.68,50.06,50.11,545840.0
2025-05-15 10:00:00,50.13,50.38,49.71,49.75,652520.0,50.13,50.38,49.71,49.75,652520.0
2025-05-15 10:30:00,49.75,50.09,49.56,50.05,443848.0,49.75,50.09,49.56,50.05,443848.0
2025-05-15 11:00:00,50.05,50.41,50.02,50.26,227388.0,50.05,50.41,50.02,50.26,227388.0
2025-05-15 11:30:00,50.25,50.38,50.23,50.35,223644.0,50.25,50.38,50.23,50.35,223644.0
2025-05-15 12:00:00,50.36,50.5,50.17,50.27,169919.0,50.36,50.5,50.17,50.27,169919.0
2025-05-15 12:30:00,50.26,50.5,50.26,50.47,236461.0,50.26,50.5,50.26,50.47,236461.0
2025-05-15 13:00:00,50.48,50.53,50.32,50.33,154474.0,50.48,50.53,50.32,50.33,154474.0
2025-05-15 13:30:00,50.33,50.36,50.16,50.18,151502.0,50.33,50.36,50.16,50.18,151502.0
2025-05-15 14:00:00,50.17,50.33,50.16,50.3,138749.0,50.17,50.33,50.16,50.3,138749.0
2025-05-15 14:30:00,50.29,50.38,50.25,50.33,236145.0,50.29,50.38,50.25,50.33,236145.0
2025-05-15 15:00:00,50.32,50.43,50.27,50.42,254306.0,50.32,50.43,50.27,50.42,254306.0
2025-05-15 15:30:00,50.42,50.51,50.2,50.3,1107006.0,50.42,50.51,50.2,50.3,1107006.0
2025-05-16 09:30:00,50.12,50.98,50.04,50.95,717542.0,50.12,50.98,50.04,50.95,717542.0
2025-05-16 10:00:00,50.94,50.94,50.44,50.52,485367.0,50.94,50.94,50.44,50.52,485367.0
2025-05-16 10:30:00,50.52,50.57,50.3,50.53,348982.0,50.52,50.57,50.3,50.53,348982.0
2025-05-16 11:00:00,50.53,50.62,50.41,50.59,251361.0,50.53,50.62,50.41,50.59,251361.0
2025-05-16 11:30:00,50.58,50.74,50.56,50.72,249200.0,50.58,50.74,50.56,50.72,249200.0
2025-05-16 12:00:00,50.73,50.96,50.71,50.77,175881.0,50.73,50.96,50.71,50.77,175881.0
2025-05-16 12:30:00,50.77,50.92,50.74,50.88,155036.0,50.77,50.92,50.74,50.88,155036.0
2025-05-16 13:00:00,50.88,51.17,50.83,51.13,225591.0,50.88,51.17,50.83,51.13,225591.0
2025-05-16 13:30:00,51.13,51.27,51.07,51.08,208076.0,51.13,51.27,51.07,51.08,208076.0
2025-05-16 14:00:00,51.08,51.1,50.95,51.03,138242.0,51.08,51.1,50.95,51.03,138242.0
2025-05-16 14:30:00,51.02,51.18,50.99,51.07,176916.0,51.02,51.18,50.99,51.07,176916.0
2025-05-16 15:00:00,51.07,51.24,51.01,51.04,306954.0,51.07,51.24,51.01,51.04,306954.0
2025-05-16 15:30:00,51.03,51.09,50.92,50.92,1025974.0,51.03,51.09,50.92,50.92,1025974.0
2025-05-19 09:30:00,50.93,51.64,50.15,50.96,1405431.0,50.93,51.64,50.15,50.96,1405431.0
2025-05-19 10:00:00,50.95,51.04,50.78,50.9,576041.0,50.95,51.04,50.78,50.9,576041.0
2025-05-19 10:30:00,50.9,51.17,50.79,50.81,422642.0,50.9,51.17,50.79,50.81,422642.0
2025-05-19 11:00:00,50.81,51.01,50.78,50.97,235813.0,50.81,51.01,50.78,50.97,235813.0
2025-05-19 11:30:00,50.96,51.14,50.85,50.96,236326.0,50.96,51.14,50.85,50.96,236326.0
2025-05-19 12:00:00,50.96,51.18,50.94,51.17,164064.0,50.96,51.18,50.94,51.17,164064.0
2025-05-19 12:30:00,51.17,51.28,51.07,51.23,136989.0,51.17,51.28,51.07,51.23,136989.0
2025-05-19 13:00:00,51.22,51.37,51.17,51.24,131512.0,51.22,51.37,51.17,51.24,131512.0
2025-05-19 13:30:00,51.24,51.28,51.12,51.16,225654.0,51.24,51.28,51.12,51.16,225654.0
2025-05-19 14:00:00,51.15,51.22,50.98,51.07,137971.0,51.15,51.22,50.98,51.07,137971.0
2025-05-19 14:30:00,51.07,51.14,51.02,51.1,128806.0,51.07,51.14,51.02,51.1,128806.0
2025-05-19 15:00:00,51.1,51.12,50.88,50.91,245445.0,51.1,51.12,50.88,50.91,245445.0
2025-05-19 15:30:00,50.92,51.21,50.91,51.19,654021.0,50.92,51.21,50.91,51.19,654021.0
2025-05-20 09:30:00,50.98,51.15,50.64,51.01,479622.0,50.98,51.15,50.64,51.01,479622.0
2025-05-20 10:00:00,51.01,51.38,51.0,51.15,371128.0,51.01,51.38,51.0,51.15,371128.0
2025-05-20 10:30:00,51.14,51.34,50.97,50.99,291998.0,51.14,51.34,50.97,50.99,291998.0
2025-05-20 11:00:00,50.98,51.03,50.82,50.94,375165.0,50.98,51.03,50.82,50.94,375165.0
2025-05-20 11:30:00,50.94,51.0,50.84,50.91,294180.0,50.94,51.0,50.84,50.91,294180.0
2025-05-20 12:00:00,50.91,50.93,50.4,50.42,907080.0,50.91,50.93,50.4,50.42,907080.0
2025-05-20 12:30:00,50.41,50.54,50.27,50.39,323450.0,50.41,50.54,50.27,50.39,323450.0
2025-05-20 13:00:00,50.39,50.51,50.27,50.28,215638.0,50.39,50.51,50.27,50.28,215638.0
2025-05-20 13:30:00,50.29,50.37,50.24,50.3,159384.0,50.29,50.37,50.24,50.3,159384.0
2025-05-20 14:00:00,50.29,50.36,49.88,49.89,527472.0,50.29,50.36,49.88,49.89,527472.0
2025-05-20 14:30:00,49.88,50.04,49.83,50.0,294972.0,49.88,50.04,49.83,50.0,294972.0
2025-05-20 15:00:00,49.99,50.02,49.81,49.98,287313.0,49.99,50.02,49.81,49.98,287313.0
2025-05-20 15:30:00,49.99,50.2,49.95,49.98,1301614.0,49.99,50.2,49.95,49.98,1301614.0
2025-05-21 09:30:00,49.28,49.55,48.93,49.27,542527.0,49.28,49.55,48.93,49.27,542527.0
2025-05-21 10:00:00,49.28,49.46,49.08,49.11,428184.0,49.28,49.46,49.08,49.11,428184.0
2025-05-21 10:30:00,49.13,49.21,48.99,49.12,292517.0,49.13,49.21,48.99,49.12,292517.0
2025-05-21 11:00:00,49.13,49.33,49.09,49.23,360513.0,49.13,49.33,49.09,49.23,360513.0
2025-05-21 11:30:00,49.23,49.4,49.19,49.25,218106.0,49.23,49.4,49.19,49.25,218106.0
2025-05-21 12:00:00,49.24,49.25,49.06,49.12,142987.0,49.24,49.25,49.06,49.12,142987.0
2025-05-21 12:30:00,49.12,49.24,48.98,49.01,194447.0,49.12,49.24,48.98,49.01,194447.0
2025-05-21 13:00:00,49.01,49.09,48.16,48.17,446955.0,49.01,49.09,48.16,48.17,446955.0
2025-05-21 13:30:00,48.17,48.67,48.13,48.43,312368.0,48.17,48.67,48.13,48.43,312368.0
2025-05-21 14:00:00,48.44,48.53,48.31,48.46,243388.0,48.44,48.53,48.31,48.46,243388.0
2025-05-21 14:30:00,48.45,48.56,48.32,48.38,274870.0,48.45,48.56,48.32,48.38,274870.0
2025-05-21 15:00:00,48.38,48.43,48.08,48.16,539957.0,48.38,48.43,48.08,48.16,539957.0
2025-05-21 15:30:00,48.17,48.42,48.17,48.26,1067542.0,48.17,48.42,48.17,48.26,1067542.0
2025-05-22 09:30:00,48.35,48.9,48.08,48.76,946972.0,48.35,48.9,48.08,48.76,946972.0
2025-05-22 10:00:00,48.76,48.86,48.46,48.53,591304.0,48.76,48.86,48.46,48.53,591304.0
2025-05-22 10:30:00,48.53,48.58,47.92,48.25,633798.0,48.53,48.58,47.92,48.25,633798.0
2025-05-22 11:00:00,48.25,48.67,48.23,48.26,540585.0,48.25,48.67,48.23,48.26,540585.0
2025-05-22 11:30:00,48.24,48.53,48.22,48.51,259692.0,48.24,48.53,48.22,48.51,259692.0
2025-05-22 12:00:00,48.51,48.71,48.44,48.62,311687.0,48.51,48.71,48.44,48.62,311687.0
2025-05-22 12:30:00,48.63,48.64,48.33,48.41,254479.0,48.63,48.64,48.33,48.41,254479.0
2025-05-22 13:00:00,48.4,48.59,48.38,48.47,309962.0,48.4,48.59,48.38,48.47,309962.0
2025-05-22 13:30:00,48.48,48.5,48.33,48.37,275725.0,48.48,48.5,48.33,48.37,275725.0
2025-05-22 14:00:00,48.36,48.55,48.28,48.52,427928.0,48.36,48.55,48.28,48.52,427928.0
2025-05-22 14:30:00,48.51,48.71,48.48,48.71,339331.0,48.51,48.71,48.48,48.71,339331.0
2025-05-22 15:00:00,48.71,48.91,48.68,48.88,547289.0,48.71,48.91,48.68,48.88,547289.0
2025-05-22 15:30:00,48.88,48.94,48.48,48.49,1349273.0,48.88,48.94,48.48,48.49,1349273.0
2025-05-23 09:30:00,47.08,48.18,46.88,48.05,752130.0,47.08,48.18,46.88,48.05,752130.0
2025-05-23 10:00:00,48.06,48.16,47.74,47.8,413384.0,48.06,48.16,47.74,47.8,413384.0
2025-05-23 10:30:00,47.8,47.96,47.55,47.57,356314.0,47.8,47.96,47.55,47.57,356314.0
2025-05-23 11:00:00,47.59,47.8,47.53,47.76,292056.0,47.59,47.8,47.53,47.76,292056.0
2025-05-23 11:30:00,47.74,47.84,47.61,47.62,206684.0,47.74,47.84,47.61,47.62,206684.0
2025-05-23 12:00:00,47.61,47.82,47.61,47.76,324756.0,47.61,47.82,47.61,47.76,324756.0
2025-05-23 12:30:00,47.76,47.94,47.7,47.83,391278.0,47.76,47.94,47.7,47.83,391278.0
2025-05-23 13:00:00,47.84,48.17,47.82,48.14,377379.0,47.84,48.17,47.82,48.14,377379.0
2025-05-23 13:30:00,48.14,48.19,47.99,48.08,319810.0,48.14,48.19,47.99,48.08,319810.0
2025-05-23 14:00:00,48.09,48.18,47.97,48.01,205480.0,48.09,48.18,47.97,48.01,205480.0
2025-05-23 14:30:00,48.01,48.13,48.0,48.02,132149.0,48.01,48.13,48.0,48.02,132149.0
2025-05-23 15:00:00,48.01,48.1,47.89,47.93,323941.0,48.01,48.1,47.89,47.93,323941.0
2025-05-23 15:30:00,47.92,48.07,47.85,47.91,995457.0,47.92,48.07,47.85,47.91,995457.0
2025-05-27 09:30:00,48.76,49.02,48.53,48.92,843971.0,48.76,49.02,48.53,48.92,843971.0
2025-05-27 10:00:00,48.9,49.69,48.89,49.66,1180736.0,48.9,49.69,48.89,49.66,1180736.0
2025-05-27 10:30:00,49.66,49.85,49.6,49.76,643096.0,49.66,49.85,49.6,49.76,643096.0
2025-05-27 11:00:00,49.76,50.13,49.75,50.07,877496.0,49.76,50.13,49.75,50.07,877496.0
2025-05-27 11:30:00,50.07,50.1,49.84,49.88,377814.0,50.07,50.1,49.84,49.88,377814.0
2025-05-27 12:00:00,49.88,49.93,49.78,49.81,274973.0,49.88,49.93,49.78,49.81,274973.0
2025-05-27 12:30:00,49.8,49.93,49.63,49.66,271739.0,49.8,49.93,49.63,49.66,271739.0
2025-05-27 13:00:00,49.66,49.9,49.62,49.73,399816.0,49.66,49.9,49.62,49.73,399816.0
2025-05-27 13:30:00,49.72,49.78,49.45,49.48,424656.0,49.72,49.78,49.45,49.48,424656.0
2025-05-27 14:00:00,49.48,49.65,49.44,49.53,264621.0,49.48,49.65,49.44,49.53,264621.0
2025-05-27 14:30:00,49.53,49.62,49.48,49.5,247203.0,49.53,49.62,49.48,49.5,247203.0
2025-05-27 15:00:00,49.5,49.61,49.48,49.55,332284.0,49.5,49.61,49.48,49.55,332284.0
2025-05-27 15:30:00,49.54,49.68,49.39,49.4,2009839.0,49.54,49.68,49.39,49.4,2009839.0
2025-05-28 09:30:00,49.27,49.52,48.8,48.99,810753.0,49.27,49.52,48.8,48.99,810753.0
2025-05-28 10:00:00,48.99,49.19,48.81,48.84,484048.0,48.99,49.19,48.81,48.84,484048.0
2025-05-28 10:30:00,48.84,48.85,48.51,48.64,539230.0,48.84,48.85,48.51,48.64,539230.0
2025-05-28 11:00:00,48.63,48.8,48.56,48.62,269344.0,48.63,48.8,48.56,48.62,269344.0
2025-05-28 11:30:00,48.61,48.83,48.57,48.66,287296.0,48.61,48.83,48.57,48.66,287296.0
2025-05-28 12:00:00,48.66,48.91,48.66,48.88,138339.0,48.66,48.91,48.66,48.88,138339.0
2025-05-28 12:30:00,48.87,48.91,48.68,48.76,142994.0,48.87,48.91,48.68,48.76,142994.0
2025-05-28 13:00:00,48.76,48.84,48.72,48.76,114072.0,48.76,48.84,48.72,48.76,114072.0
2025-05-28 13:30:00,48.76,48.8,48.69,48.71,132436.0,48.76,48.8,48.69,48.71,132436.0
2025-05-28 14:00:00,48.7,48.83,48.7,48.71,126241.0,48.7,48.83,48.7,48.71,126241.0
2025-05-28 14:30:00,48.7,48.73,48.41,48.52,250319.0,48.7,48.73,48.41,48.52,250319.0
2025-05-28 15:00:00,48.51,48.79,48.5,48.65,372895.0,48.51,48.79,48.5,48.65,372895.0
2025-05-28 15:30:00,48.64,48.78,48.51,48.6,1300781.0,48.64,48.78,48.51,48.6,1300781.0
2025-05-29 09:30:00,49.17,49.38,48.72,49.14,1229005.0,49.17,49.38,48.72,49.14,1229005.0
2025-05-29 10:00:00,49.14,49.18,48.65,48.75,482714.0,49.14,49.18,48.65,48.75,482714.0
2025-05-29 10:30:00,48.75,48.83,48.52,48.79,237327.0,48.75,48.83,48.52,48.79,237327.0
2025-05-29 11:00:00,48.8,48.83,48.52,48.65,110887.0,48.8,48.83,48.52,48.65,110887.0
2025-05-29 11:30:00,48.65,49.29,48.2,48.48,871045.0,48.65,49.29,48.2,48.48,871045.0
2025-05-29 12:00:00,48.49,48.74,48.4,48.66,346749.0,48.49,48.74,48.4,48.66,346749.0
2025-05-29 12:30:00,48.66,48.84,48.6,48.83,263202.0,48.66,48.84,48.6,48.83,263202.0
2025-05-29 13:00:00,48.83,48.93,48.46,48.5,248583.0,48.83,48.93,48.46,48.5,248583.0
2025-05-29 13:30:00,48.5,48.61,48.41,48.44,236095.0,48.5,48.61,48.41,48.44,236095.0
2025-05-29 14:00:00,48.43,48.55,48.31,48.36,251855.0,48.43,48.55,48.31,48.36,251855.0
2025-05-29 14:30:00,48.37,48.47,48.25,48.27,228397.0,48.37,48.47,48.25,48.27,228397.0
2025-05-29 15:00:00,48.27,48.42,48.23,48.28,281771.0,48.27,48.42,48.23,48.28,281771.0
2025-05-29 15:30:00,48.29,48.68,48.27,48.5,1368640.0,48.29,48.68,48.27,48.5,1368640.0
2025-05-30 09:30:00,48.23,48.46,47.96,48.15,536924.0,48.23,48.46,47.96,48.15,536924.0
2025-05-30 10:00:00,48.17,48.4,48.12,48.27,228815.0,48.17,48.4,48.12,48.27,228815.0
2025-05-30 10:30:00,48.26,48.3,48.03,48.11,199253.0,48.26,48.3,48.03,48.11,199253.0
2025-05-30 11:00:00,48.11,48.3,48.06,48.27,193549.0,48.11,48.3,48.06,48.27,193549.0
2025-05-30 11:30:00,48.26,48.26,47.96,48.18,267334.0,48.26,48.26,47.96,48.18,267334.0
2025-05-30 12:00:00,48.17,48.37,48.06,48.09,182951.0,48.17,48.37,48.06,48.09,182951.0
2025-05-30 12:30:00,48.11,48.14,47.84,48.0,314729.0,48.11,48.14,47.84,48.0,314729.0
2025-05-30 13:00:00,47.99,48.43,47.93,48.41,234342.0,47.99,48.43,47.93,48.41,234342.0
2025-05-30 13:30:00,48.43,48.48,48.3,48.31,180228.0,48.43,48.48,48.3,48.31,180228.0
2025-05-30 14:00:00,48.31,48.61,48.31,48.52,372034.0,48.31,48.61,48.31,48.52,372034.0
2025-05-30 14:30:00,48.53,48.56,48.33,48.39,683699.0,48.53,48.56,48.33,48.39,683699.0
2025-05-30 15:00:00,48.39,48.69,48.35,48.66,601245.0,48.39,48.69,48.35,48.66,601245.0
2025-05-30 15:30:00,48.66,48.71,48.33,48.38,1493231.0,48.66,48.71,48.33,48.38,1493231.0
2025-06-02 09:30:00,48.09,48.3,47.48,47.86,746428.0,48.09,48.3,47.48,47.86,746428.0
2025-06-02 10:00:00,47.83,48.57,47.71,48.55,474155.0,47.83,48.57,47.71,48.55,474155.0
2025-06-02 10:30:00,48.56,48.59,48.05,48.26,495694.0,48.56,48.59,48.05,48.26,495694.0
2025-06-02 11:00:00,48.25,48.38,48.13,48.13,415608.0,48.25,48.38,48.13,48.13,415608.0
2025-06-02 11:30:00,48.17,48.52,48.17,48.36,363979.0,48.17,48.52,48.17,48.36,363979.0
2025-06-02 12:00:00,48.37,48.42,48.25,48.29,130484.0,48.37,48.42,48.25,48.29,130484.0
2025-06-02 12:30:00,48.29,48.39,48.22,48.35,119999.0,48.29,48.39,48.22,48.35,119999.0
2025-06-02 13:00:00,48.35,48.43,48.32,48.33,123829.0,48.35,48.43,48.32,48.33,123829.0
2025-06-02 13:30:00,48.34,48.38,48.23,48.28,193428.0,48.34,48.38,48.23,48.28,193428.0
2025-06-02 14:00:00,48.28,48.44,48.26,48.41,208829.0,48.28,48.44,48.26,48.41,208829.0
2025-06-02 14:30:00,48.41,48.61,48.37,48.61,189689.0,48.41,48.61,48.37,48.61,189689.0
2025-06-02 15:00:00,48.6,48.73,48.55,48.69,385202.0,48.6,48.73,48.55,48.69,385202.0
2025-06-02 15:30:00,48.69,48.86,48.49,48.5,1722644.0,48.69,48.86,48.49,48.5,1722644.0
2025-06-03 09:30:00,48.58,48.87,48.08,48.55,433724.0,48.58,48.87,48.08,48.55,433724.0
2025-06-03 10:00:00,48.56,49.15,48.48,49.12,492817.0,48.56,49.15,48.48,49.12,492817.0
2025-06-03 10:30:00,49.1,49.28,48.98,49.05,401070.0,49.1,49.28,48.98,49.05,401070.0
2025-06-03 11:00:00,49.04,49.16,49.02,49.09,186142.0,49.04,49.16,49.02,49.09,186142.0
2025-06-03 11:30:00,49.09,49.19,48.97,49.01,179397.0,49.09,49.19,48.97,49.01,179397.0
2025-06-03 12:00:00,49.0,49.22,48.97,49.2,288435.0,49.0,49.22,48.97,49.2,288435.0
2025-06-03 12:30:00,49.21,49.28,49.07,49.08,173177.0,49.21,49.28,49.07,49.08,173177.0
2025-06-03 13:00:00,49.08,49.09,48.97,49.03,153726.0,49.08,49.09,48.97,49.03,153726.0
2025-06-03 13:30:00,49.02,49.3,49.02,49.14,260682.0,49.02,49.3,49.02,49.14,260682.0
2025-06-03 14:00:00,49.15,49.2,49.01,49.2,141402.0,49.15,49.2,49.01,49.2,141402.0
2025-06-03 14:30:00,49.19,49.25,49.12,49.18,132508.0,49.19,49.25,49.12,49.18,132508.0
2025-06-03 15:00:00,49.18,49.31,49.14,49.2,927444.0,49.18,49.31,49.14,49.2,927444.0
2025-06-03 15:30:00,49.2,49.24,48.82,48.83,2069260.0,49.2,49.24,48.82,48.83,2069260.0
2025-06-04 09:30:00,48.72,49.3,48.7,49.04,883861.0,48.72,49.3,48.7,49.04,883861.0
2025-06-04 10:00:00,49.02,49.18,48.6,49.14,554832.0,49.02,49.18,48.6,49.14,554832.0
2025-06-04 10:30:00,49.14,49.27,48.8,49.0,689216.0,49.14,49.27,48.8,49.0,689216.0
2025-06-04 11:00:00,49.0,49.72,48.93,49.37,798763.0,49.0,49.72,48.93,49.37,798763.0
2025-06-04 11:30:00,49.37,49.5,49.23,49.26,372802.0,49.37,49.5,49.23,49.26,372802.0
2025-06-04 12:00:00,49.25,49.33,49.08,49.11,165299.0,49.25,49.33,49.08,49.11,165299.0
2025-06-04 12:30:00,49.12,49.25,49.11,49.16,133654.0,49.12,49.25,49.11,49.16,133654.0
2025-06-04 13:00:00,49.16,49.29,49.15,49.24,199593.0,49.16,49.29,49.15,49.24,199593.0
2025-06-04 13:30:00,49.23,49.35,49.17,49.29,214650.0,49.23,49.35,49.17,49.29,214650.0
2025-06-04 14:00:00,49.27,49.45,49.24,49.24,344796.0,49.27,49.45,49.24,49.24,344796.0
2025-06-04 14:30:00,49.25,49.29,49.07,49.12,160600.0,49.25,49.29,49.07,49.12,160600.0
2025-06-04 15:00:00,49.12,49.23,49.08,49.14,192176.0,49.12,49.23,49.08,49.14,192176.0
2025-06-04 15:30:00,49.14,49.16,48.98,48.98,782826.0,49.14,49.16,48.98,48.98,782826.0
2025-06-05 09:30:00,48.69,49.58,48.67,48.87,824532.0,48.69,49.58,48.67,48.87,824532.0
2025-06-05 10:00:00,48.89,49.03,48.68,48.91,449696.0,48.89,49.03,48.68,48.91,449696.0
2025-06-05 10:30:00,48.9,49.24,48.67,48.87,498890.0,48.9,49.24,48.67,48.87,498890.0
2025-06-05 11:00:00,48.87,49.36,48.85,49.35,391505.0,48.87,49.36,48.85,49.35,391505.0
2025-06-05 11:30:00,49.33,49.49,49.3,49.41,446412.0,49.33,49.49,49.3,49.41,446412.0
2025-06-05 12:00:00,49.41,49.54,49.38,49.45,226251.0,49.41,49.54,49.38,49.45,226251.0
2025-06-05 12:30:00,49.44,49.47,48.95,49.03,263682.0,49.44,49.47,48.95,49.03,263682.0
2025-06-05 13:00:00,49.03,49.43,48.98,49.4,235137.0,49.03,49.43,48.98,49.4,235137.0
2025-06-05 13:30:00,49.39,49.51,49.33,49.37,234907.0,49.39,49.51,49.33,49.37,234907.0
2025-06-05 14:00:00,49.38,49.4,49.06,49.23,220319.0,49.38,49.4,49.06,49.23,220319.0
2025-06-05 14:30:00,49.23,49.3,49.12,49.13,176620.0,49.23,49.3,49.12,49.13,176620.0
2025-06-05 15:00:00,49.13,49.16,48.48,48.75,332213.0,49.13,49.16,48.48,48.75,332213.0
2025-06-05 15:30:00,48.74,48.98,48.73,48.83,907129.0,48.74,48.98,48.73,48.83,907129.0
2025-06-06 09:30:00,49.8,50.38,49.79,50.01,769963.0,49.8,50.38,49.79,50.01,769963.0
2025-06-06 10:00:00,50.01,50.48,49.92,50.4,586010.0,50.01,50.48,49.92,50.4,586010.0
2025-06-06 10:30:00,50.39,50.47,50.24,50.36,383734.0,50.39,50.47,50.24,50.36,383734.0
2025-06-06 11:00:00,50.36,50.6,50.12,50.23,408113.0,50.36,50.6,50.12,50.23,408113.0
2025-06-06 11:30:00,50.23,50.49,50.18,50.34,164318.0,50.23,50.49,50.18,50.34,164318.0
2025-06-06 12:00:00,50.35,50.5,50.34,50.4,155633.0,50.35,50.5,50.34,50.4,155633.0
2025-06-06 12:30:00,50.39,50.54,50.34,50.41,216824.0,50.39,50.54,50.34,50.41,216824.0
2025-06-06 13:00:00,50.4,50.42,50.23,50.25,154193.0,50.4,50.42,50.23,50.25,154193.0
2025-06-06 13:30:00,50.25,50.4,50.25,50.36,151796.0,50.25,50.4,50.25,50.36,151796.0
2025-06-06 14:00:00,50.36,50.64,50.26,50.57,284451.0,50.36,50.64,50.26,50.57,284451.0
2025-06-06 14:30:00,50.56,50.8,50.5,50.72,360141.0,50.56,50.8,50.5,50.72,360141.0
2025-06-06 15:00:00,50.73,50.83,50.68,50.8,253874.0,50.73,50.83,50.68,50.8,253874.0
2025-06-06 15:30:00,50.79,51.05,50.74,50.94,967484.0,50.79,51.05,50.74,50.94,967484.0
2025-06-09 09:30:00,51.3,51.94,51.01,51.77,688130.0,51.3,51.94,51.01,51.77,688130.0
2025-06-09 10:00:00,51.77,51.84,51.3,51.35,372732.0,51.77,51.84,51.3,51.35,372732.0
2025-06-09 10:30:00,51.35,51.46,51.18,51.28,215466.0,51.35,51.46,51.18,51.28,215466.0
2025-06-09 11:00:00,51.29,51.41,51.16,51.17,232934.0,51.29,51.41,51.16,51.17,232934.0
2025-06-09 11:30:00,51.18,51.34,51.15,51.34,192428.0,51.18,51.34,51.15,51.34,192428.0
2025-06-09 12:00:00,51.34,51.51,51.29,51.35,173884.0,51.34,51.51,51.29,51.35,173884.0
2025-06-09 12:30:00,51.35,51.57,51.33,51.53,150982.0,51.35,51.57,51.33,51.53,150982.0
2025-06-09 13:00:00,51.52,51.75,51.48,51.69,181727.0,51.52,51.75,51.48,51.69,181727.0
2025-06-09 13:30:00,51.69,51.87,51.67,51.79,166965.0,51.69,51.87,51.67,51.79,166965.0
2025-06-09 14:00:00,51.8,51.93,51.77,51.83,200113.0,51.8,51.93,51.77,51.83,200113.0
2025-06-09 14:30:00,51.83,51.84,51.52,51.59,232984.0,51.83,51.84,51.52,51.59,232984.0
2025-06-09 15:00:00,51.58,51.62,51.16,51.2,350975.0,51.58,51.62,51.16,51.2,350975.0
2025-06-09 15:30:00,51.2,51.41,51.08,51.2,868700.0,51.2,51.41,51.08,51.2,868700.0
2025-06-10 09:30:00,51.2,51.54,50.8,51.47,322594.0,51.2,51.54,50.8,51.47,322594.0
2025-06-10 10:00:00,51.48,51.62,51.38,51.48,257360.0,51.48,51.62,51.38,51.48,257360.0
2025-06-10 10:30:00,51.48,51.52,51.13,51.14,174614.0,51.48,51.52,51.13,51.14,174614.0
2025-06-10 11:00:00,51.14,51.32,51.1,51.18,163629.0,51.14,51.32,51.1,51.18,163629.0
2025-06-10 11:30:00,51.18,51.19,50.95,51.09,208270.0,51.18,51.19,50.95,51.09,208270.0
2025-06-10 12:00:00,51.09,51.16,50.84,50.9,128750.0,51.09,51.16,50.84,50.9,128750.0
2025-06-10 12:30:00,50.9,51.04,50.9,51.01,94426.0,50.9,51.04,50.9,51.01,94426.0
2025-06-10 13:00:00,51.01,51.09,50.95,50.96,86958.0,51.01,51.09,50.95,50.96,86958.0
2025-06-10 13:30:00,50.96,51.09,50.91,50.95,158230.0,50.96,51.09,50.91,50.95,158230.0
2025-06-10 14:00:00,50.93,51.28,50.83,51.19,220058.0,50.93,51.28,50.83,51.19,220058.0
2025-06-10 14:30:00,51.19,51.84,51.11,51.81,435832.0,51.19,51.84,51.11,51.81,435832.0
2025-06-10 15:00:00,51.83,52.08,51.62,51.66,451205.0,51.83,52.08,51.62,51.66,451205.0
2025-06-10 15:30:00,51.66,51.84,51.59,51.71,887691.0,51.66,51.84,51.59,51.71,887691.0
2025-06-11 09:30:00,51.87,52.0,51.1,51.37,462600.0,51.87,52.0,51.1,51.37,462600.0
2025-06-11 10:00:00,51.38,51.47,51.03,51.1,325184.0,51.38,51.47,51.03,51.1,325184.0
2025-06-11 10:30:00,51.11,51.12,50.51,50.52,452202.0,51.11,51.12,50.51,50.52,452202.0
2025-06-11 11:00:00,50.53,50.75,50.34,50.35,576134.0,50.53,50.75,50.34,50.35,576134.0
2025-06-11 11:30:00,50.36,50.46,50.07,50.13,403842.0,50.36,50.46,50.07,50.13,403842.0
2025-06-11 12:00:00,50.13,50.17,49.73,49.92,386804.0,50.13,50.17,49.73,49.92,386804.0
2025-06-11 12:30:00,49.92,49.95,49.67,49.84,288716.0,49.92,49.95,49.67,49.84,288716.0
2025-06-11 13:00:00,49.84,50.14,49.83,50.11,297008.0,49.84,50.14,49.83,50.11,297008.0
2025-06-11 13:30:00,50.11,50.17,49.75,49.78,354857.0,50.11,50.17,49.75,49.78,354857.0
2025-06-11 14:00:00,49.78,49.83,48.85,48.9,838467.0,49.78,49.83,48.85,48.9,838467.0
2025-06-11 14:30:00,48.9,49.12,48.75,48.83,581537.0,48.9,49.12,48.75,48.83,581537.0
2025-06-11 15:00:00,48.83,48.87,48.6,48.8,661666.0,48.83,48.87,48.6,48.8,661666.0
2025-06-11 15:30:00,48.8,49.18,48.71,49.17,1390881.0,48.8,49.18,48.71,49.17,1390881.0
2025-06-12 09:30:00,48.49,48.67,47.88,48.49,847892.0,48.49,48.67,47.88,48.49,847892.0
2025-06-12 10:00:00,48.5,48.83,48.5,48.71,426447.0,48.5,48.83,48.5,48.71,426447.0
2025-06-12 10:30:00,48.72,48.94,48.55,48.68,322706.0,48.72,48.94,48.55,48.68,322706.0
2025-06-12 11:00:00,48.69,48.74,48.16,48.19,397524.0,48.69,48.74,48.16,48.19,397524.0
2025-06-12 11:30:00,48.2,48.27,48.07,48.21,232172.0,48.2,48.27,48.07,48.21,232172.0
2025-06-12 12:00:00,48.21,48.32,48.09,48.3,229132.0,48.21,48.32,48.09,48.3,229132.0
2025-06-12 12:30:00,48.3,48.5,48.19,48.47,220718.0,48.3,48.5,48.19,48.47,220718.0
2025-06-12 13:00:00,48.46,48.79,48.42,48.72,389864.0,48.46,48.79,48.42,48.72,389864.0
2025-06-12 13:30:00,48.73,48.86,48.67,48.69,269223.0,48.73,48.86,48.67,48.69,269223.0
2025-06-12 14:00:00,48.69,48.92,48.61,48.62,273874.0,48.69,48.92,48.61,48.62,273874.0
2025-06-12 14:30:00,48.63,48.86,48.61,48.84,257930.0,48.63,48.86,48.61,48.84,257930.0
2025-06-12 15:00:00,48.84,48.92,48.74,48.77,329754.0,48.84,48.92,48.74,48.77,329754.0
2025-06-12 15:30:00,48.76,48.94,48.62,48.87,796058.0,48.76,48.94,48.62,48.87,796058.0
2025-06-13 09:30:00,46.2,47.45,45.86,46.73,2535854.0,46.2,47.45,45.86,46.73,2535854.0
2025-06-13 10:00:00,46.74,47.05,46.59,46.71,792735.0,46.74,47.05,46.59,46.71,792735.0
2025-06-13 10:30:00,46.7,47.56,46.67,47.5,899532.0,46.7,47.56,46.67,47.5,899532.0
2025-06-13 11:00:00,47.5,47.86,47.45,47.81,646339.0,47.5,47.86,47.45,47.81,646339.0
2025-06-13 11:30:00,47.82,48.04,47.67,47.97,471003.0,47.82,48.04,47.67,47.97,471003.0
2025-06-13 12:00:00,47.97,48.17,47.88,48.01,276689.0,47.97,48.17,47.88,48.01,276689.0
2025-06-13 12:30:00,48.01,48.2,47.95,48.11,224746.0,48.01,48.2,47.95,48.11,224746.0
2025-06-13 13:00:00,48.1,48.14,47.76,47.77,208373.0,48.1,48.14,47.76,47.77,208373.0
2025-06-13 13:30:00,47.75,47.87,47.72,47.78,159207.0,47.75,47.87,47.72,47.78,159207.0
2025-06-13 14:00:00,47.77,47.83,47.09,47.11,414253.0,47.77,47.83,47.09,47.11,414253.0
2025-06-13 14:30:00,47.12,47.19,46.98,47.16,409482.0,47.12,47.19,46.98,47.16,409482.0
2025-06-13 15:00:00,47.15,47.28,46.94,46.96,335053.0,47.15,47.28,46.94,46.96,335053.0
2025-06-13 15:30:00,46.96,47.07,46.76,47.04,1111258.0,46.96,47.07,46.76,47.04,1111258.0
2025-06-16 09:30:00,47.73,48.85,47.4,48.77,960872.0,47.73,48.85,47.4,48.77,960872.0
2025-06-16 10:00:00,48.79,49.31,48.69,49.06,1011001.0,48.79,49.31,48.69,49.06,1011001.0
2025-06-16 10:30:00,49.08,49.18,48.95,49.11,488053.0,49.08,49.18,48.95,49.11,488053.0
2025-06-16 11:00:00,49.12,49.29,48.83,48.91,304521.0,49.12,49.29,48.83,48.91,304521.0
2025-06-16 11:30:00,48.9,49.1,48.77,48.9,303151.0,48.9,49.1,48.77,48.9,303151.0
2025-06-16 12:00:00,48.9,49.1,48.84,49.03,308527.0,48.9,49.1,48.84,49.03,308527.0
2025-06-16 12:30:00,49.04,49.18,49.0,49.03,168547.0,49.04,49.18,49.0,49.03,168547.0
2025-06-16 13:00:00,49.03,49.41,49.03,49.39,288516.0,49.03,49.41,49.03,49.39,288516.0
2025-06-16 13:30:00,49.4,49.47,49.31,49.33,223691.0,49.4,49.47,49.31,49.33,223691.0
2025-06-16 14:00:00,49.33,49.48,49.29,49.3,326894.0,49.33,49.48,49.29,49.3,326894.0
2025-06-16 14:30:00,49.3,49.45,49.29,49.44,217625.0,49.3,49.45,49.29,49.44,217625.0
2025-06-16 15:00:00,49.42,49.43,49.22,49.22,230364.0,49.42,49.43,49.22,49.22,230364.0
2025-06-16 15:30:00,49.23,49.6,49.19,49.49,1332459.0,49.23,49.6,49.19,49.49,1332459.0
2025-06-17 09:30:00,48.5,48.84,48.22,48.64,673551.0,48.5,48.84,48.22,48.64,673551.0
2025-06-17 10:00:00,48.68,48.94,48.52,48.77,485947.0,48.68,48.94,48.52,48.77,485947.0
2025-06-17 10:30:00,48.79,48.81,48.31,48.35,459080.0,48.79,48.81,48.31,48.35,459080.0
2025-06-17 11:00:00,48.34,48.43,47.93,47.94,438428.0,48.34,48.43,47.93,47.94,438428.0
2025-06-17 11:30:00,47.94,48.14,47.84,48.04,485864.0,47.94,48.14,47.84,48.04,485864.0
2025-06-17 12:00:00,48.04,48.32,48.0,48.17,298188.0,48.04,48.32,48.0,48.17,298188.0
2025-06-17 12:30:00,48.16,48.24,48.0,48.03,200893.0,48.16,48.24,48.0,48.03,200893.0
2025-06-17 13:00:00,48.02,48.05,47.56,47.58,339766.0,48.02,48.05,47.56,47.58,339766.0
2025-06-17 13:30:00,47.57,47.78,47.36,47.38,345901.0,47.57,47.78,47.36,47.38,345901.0
2025-06-17 14:00:00,47.37,47.56,47.21,47.37,395802.0,47.37,47.56,47.21,47.37,395802.0
2025-06-17 14:30:00,47.36,47.42,47.21,47.4,500112.0,47.36,47.42,47.21,47.4,500112.0
2025-06-17 15:00:00,47.39,47.4,47.04,47.22,458712.0,47.39,47.4,47.04,47.22,458712.0
2025-06-17 15:30:00,47.22,47.35,47.07,47.3,1227581.0,47.22,47.35,47.07,47.3,1227581.0
2025-06-18 09:30:00,47.1,47.79,47.05,47.73,400128.0,47.1,47.79,47.05,47.73,400128.0
2025-06-18 10:00:00,47.72,48.32,47.72,48.24,660038.0,47.72,48.32,47.72,48.24,660038.0
2025-06-18 10:30:00,48.22,48.46,48.12,48.2,421256.0,48.22,48.46,48.12,48.2,421256.0
2025-06-18 11:00:00,48.2,48.32,48.08,48.23,367988.0,48.2,48.32,48.08,48.23,367988.0
2025-06-18 11:30:00,48.24,48.27,48.07,48.1,188000.0,48.24,48.27,48.07,48.1,188000.0
2025-06-18 12:00:00,48.11,48.13,47.99,48.07,164127.0,48.11,48.13,47.99,48.07,164127.0
2025-06-18 12:30:00,48.06,48.1,47.99,48.0,134093.0,48.06,48.1,47.99,48.0,134093.0
2025-06-18 13:00:00,48.0,48.08,47.8,47.84,152958.0,48.0,48.08,47.8,47.84,152958.0
2025-06-18 13:30:00,47.84,47.88,47.76,47.76,151366.0,47.84,47.88,47.76,47.76,151366.0
2025-06-18 14:00:00,47.79,48.09,47.79,47.91,191891.0,47.79,48.09,47.79,47.91,191891.0
2025-06-18 14:30:00,47.91,48.16,47.57,47.59,286687.0,47.91,48.16,47.57,47.59,286687.0
2025-06-18 15:00:00,47.58,47.96,47.48,47.5,504287.0,47.58,47.96,47.48,47.5,504287.0
2025-06-18 15:30:00,47.49,47.74,47.41,47.55,1119200.0,47.49,47.74,47.41,47.55,1119200.0
2025-06-20 09:30:00,47.82,48.18,47.6,48.06,733059.0,47.82,48.18,47.6,48.06,733059.0
2025-06-20 10:00:00,48.06,48.19,47.82,48.01,229522.0,48.06,48.19,47.82,48.01,229522.0
2025-06-20 10:30:00,47.99,48.0,47.63,47.78,156493.0,47.99,48.0,47.63,47.78,156493.0
2025-06-20 11:00:00,47.77,47.88,47.7,47.75,199335.0,47.77,47.88,47.7,47.75,199335.0
2025-06-20 11:30:00,47.76,47.86,47.65,47.67,190712.0,47.76,47.86,47.65,47.67,190712.0
2025-06-20 12:00:00,47.66,47.68,47.51,47.55,196047.0,47.66,47.68,47.51,47.55,196047.0
2025-06-20 12:30:00,47.56,47.61,47.39,47.43,209453.0,47.56,47.61,47.39,47.43,209453.0
2025-06-20 13:00:00,47.44,47.49,47.2,47.22,186442.0,47.44,47.49,47.2,47.22,186442.0
2025-06-20 13:30:00,47.21,47.29,47.12,47.16,291422.0,47.21,47.29,47.12,47.16,291422.0
2025-06-20 14:00:00,47.16,47.35,47.15,47.25,273237.0,47.16,47.35,47.15,47.25,273237.0
2025-06-20 14:30:00,47.25,47.31,47.16,47.19,207818.0,47.25,47.31,47.16,47.19,207818.0
2025-06-20 15:00:00,47.18,47.36,47.17,47.31,215757.0,47.18,47.36,47.17,47.31,215757.0
2025-06-20 15:30:00,47.32,47.39,47.18,47.2,903513.0,47.32,47.39,47.18,47.2,903513.0